{"timestamp": "2026-11-09 23:05:36", "data": {"options": [{"option": "AVEX261120C00002500", "bid": 7.0, "bid_size": 104.0, "ask": 9.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0065, "rho": 0.0008, "theo": 9.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "AVEX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 4.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0075, "rho": 0.0, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AVEX261120C00005000", "bid": 4.7, "bid_size": 121.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0102, "vega": 0.0012, "theta": -0.0134, "rho": 0.0016, "theo": 6.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AVEX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 39.0, "iv": 4.0005, "open_interest": 5.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0102, "vega": 0.0012, "theta": -0.0142, "rho": -0.0001, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T15:52:26", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AVEX261120C00006000", "bid": 3.7, "bid_size": 121.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0168, "vega": 0.0017, "theta": -0.0169, "rho": 0.002, "theo": 5.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AVEX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 3.6012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0168, "vega": 0.0017, "theta": -0.0176, "rho": -0.0002, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX261120C00007500", "bid": 2.75, "bid_size": 137.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0347, "vega": 0.0027, "theta": -0.0232, "rho": 0.0023, "theo": 4.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T10:34:22", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "AVEX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 256.0, "iv": 2.2957, "open_interest": 32.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0348, "vega": 0.0028, "theta": -0.0238, "rho": -0.0003, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:31:54", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "AVEX261120C00009000", "bid": 1.2, "bid_size": 121.0, "ask": 2.85, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0705, "vega": 0.0044, "theta": -0.031, "rho": 0.0025, "theo": 2.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:55:38", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AVEX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 215.0, "iv": 1.819, "open_interest": 1.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0708, "vega": 0.0045, "theta": -0.0314, "rho": -0.0006, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:22:56", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AVEX261120C00010000", "bid": 1.75, "bid_size": 40.0, "ask": 2.0, "ask_size": 21.0, "iv": 1.0589, "open_interest": 915.0, "volume": 9.0, "delta": 0.783, "gamma": 0.11, "vega": 0.006, "theta": -0.0364, "rho": 0.0025, "theo": 2.0305, "change": 0.995, "open": 1.6, "high": 1.87, "low": 1.6, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T15:56:17", "percent_change": 113.714, "prev_day_close": 0.874999970197678}, {"option": "AVEX261120P00010000", "bid": 0.25, "bid_size": 61.0, "ask": 0.65, "ask_size": 421.0, "iv": 1.4456, "open_interest": 3630.0, "volume": 995.0, "delta": -0.2215, "gamma": 0.1106, "vega": 0.006, "theta": -0.0368, "rho": -0.0009, "theo": 0.382, "change": -0.25, "open": 0.49, "high": 0.49, "low": 0.33, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:47:02", "percent_change": -38.4615, "prev_day_close": 0.650000005960464}, {"option": "AVEX261120C00011000", "bid": 0.75, "bid_size": 117.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.8615, "open_interest": 18.0, "volume": 0.0, "delta": 0.652, "gamma": 0.1569, "vega": 0.0075, "theta": -0.0405, "rho": 0.0022, "theo": 1.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:04:52", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "AVEX261120P00011000", "bid": 0.6, "bid_size": 28.0, "ask": 1.15, "ask_size": 457.0, "iv": 1.4948, "open_interest": 325.0, "volume": 1.0, "delta": -0.3535, "gamma": 0.158, "vega": 0.0075, "theta": -0.0409, "rho": -0.0014, "theo": 0.6306, "change": -1.21, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T11:57:00", "percent_change": -60.5, "prev_day_close": 1.99999997019768}, {"option": "AVEX261120C00012500", "bid": 0.5, "bid_size": 28.0, "ask": 0.85, "ask_size": 236.0, "iv": 1.2516, "open_interest": 1408.0, "volume": 161.0, "delta": 0.3949, "gamma": 0.1742, "vega": 0.0078, "theta": -0.0393, "rho": 0.0014, "theo": 0.5518, "change": 0.435, "open": 0.25, "high": 0.61, "low": 0.25, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:44:47", "percent_change": 248.571, "prev_day_close": 0.175000000745058}, {"option": "AVEX261120P00012500", "bid": 1.3, "bid_size": 174.0, "ask": 1.8, "ask_size": 179.0, "iv": 1.2782, "open_interest": 373.0, "volume": 3.0, "delta": -0.6128, "gamma": 0.1758, "vega": 0.0077, "theta": -0.0396, "rho": -0.0022, "theo": 1.4067, "change": -1.025, "open": 2.2, "high": 2.2, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:28:45", "percent_change": -40.5941, "prev_day_close": 2.52499997615814}, {"option": "AVEX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 466.0, "iv": 1.1985, "open_interest": 5.0, "volume": 2.0, "delta": 0.2181, "gamma": 0.1229, "vega": 0.0059, "theta": -0.0319, "rho": 0.0008, "theo": 0.2668, "change": 0.15, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:30:44", "percent_change": 150.0, "prev_day_close": 0.100000003352761}, {"option": "AVEX261120P00014000", "bid": 2.55, "bid_size": 36.0, "ask": 4.1, "ask_size": 143.0, "iv": 2.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.791, "gamma": 0.1246, "vega": 0.0058, "theta": -0.0321, "rho": -0.0025, "theo": 2.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AVEX261120C00015000", "bid": 0.1, "bid_size": 21.0, "ask": 0.2, "ask_size": 16.0, "iv": 1.1998, "open_interest": 348.0, "volume": 50.0, "delta": 0.154, "gamma": 0.092, "vega": 0.0048, "theta": -0.0272, "rho": 0.0006, "theo": 0.1838, "change": 0.075, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:58:06", "percent_change": 100.0, "prev_day_close": 0.0750000029802322}, {"option": "AVEX261120P00015000", "bid": 3.4, "bid_size": 52.0, "ask": 4.3, "ask_size": 149.0, "iv": 1.8118, "open_interest": 675.0, "volume": 1.0, "delta": -0.8556, "gamma": 0.0938, "vega": 0.0046, "theta": -0.0274, "rho": -0.0026, "theo": 3.5464, "change": -1.19, "open": 4.31, "high": 4.31, "low": 4.31, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-11-09T11:15:02", "percent_change": -21.6364, "prev_day_close": 5.5}, {"option": "AVEX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 1.8562, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0696, "vega": 0.0039, "theta": -0.0233, "rho": 0.0004, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX261120P00016000", "bid": 4.4, "bid_size": 27.0, "ask": 6.5, "ask_size": 48.0, "iv": 2.9167, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0715, "vega": 0.0036, "theta": -0.0235, "rho": -0.0025, "theo": 4.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AVEX261120C00017500", "bid": 0.05, "bid_size": 100.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.4318, "open_interest": 585.0, "volume": 11.0, "delta": 0.0775, "gamma": 0.0478, "vega": 0.0029, "theta": -0.0189, "rho": 0.0003, "theo": 0.0926, "change": -0.07, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:54:51", "percent_change": -46.6667, "prev_day_close": 0.150000005960464}, {"option": "AVEX261120P00017500", "bid": 5.8, "bid_size": 23.0, "ask": 8.1, "ask_size": 46.0, "iv": 3.2674, "open_interest": 3.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0493, "vega": 0.0026, "theta": -0.0189, "rho": -0.0023, "theo": 5.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-10-23T09:36:00", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "AVEX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 179.0, "iv": 2.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0344, "vega": 0.0023, "theta": -0.0156, "rho": 0.0002, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX261120P00019000", "bid": 7.3, "bid_size": 37.0, "ask": 9.6, "ask_size": 34.0, "iv": 3.5715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0359, "vega": 0.002, "theta": -0.0156, "rho": -0.0023, "theo": 7.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AVEX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 112.0, "iv": 1.7776, "open_interest": 533.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0283, "vega": 0.0019, "theta": -0.0139, "rho": 0.0002, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:58:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AVEX261120P00020000", "bid": 8.2, "bid_size": 22.0, "ask": 9.9, "ask_size": 19.0, "iv": 3.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0299, "vega": 0.0016, "theta": -0.0137, "rho": -0.002, "theo": 8.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-10-21T11:01:19", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AVEX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.8995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0236, "vega": 0.0017, "theta": -0.0124, "rho": 0.0001, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX261120P00021000", "bid": 9.3, "bid_size": 15.0, "ask": 11.5, "ask_size": 22.0, "iv": 3.8516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0251, "vega": 0.0013, "theta": -0.012, "rho": -0.0018, "theo": 9.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "AVEX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.7418, "open_interest": 213.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0185, "vega": 0.0014, "theta": -0.0107, "rho": 0.0001, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AVEX261120P00022500", "bid": 10.8, "bid_size": 21.0, "ask": 12.3, "ask_size": 16.0, "iv": 3.5379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0203, "vega": 0.0009, "theta": -0.0099, "rho": -0.0016, "theo": 10.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "AVEX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.1727, "open_interest": 22.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.013, "vega": 0.001, "theta": -0.0085, "rho": 0.0001, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:45:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AVEX261120P00025000", "bid": 13.3, "bid_size": 22.0, "ask": 14.9, "ask_size": 22.0, "iv": 3.9498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0138, "vega": 0.0005, "theta": -0.0074, "rho": -0.001, "theo": 13.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-19T14:19:02", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "AVEX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 3.735, "open_interest": 7.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0073, "vega": 0.0007, "theta": -0.0058, "rho": 0.0, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-23T12:04:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX261120P00030000", "bid": 18.3, "bid_size": 21.0, "ask": 20.5, "ask_size": 22.0, "iv": 4.984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0053, "vega": 0.0001, "theta": -0.0049, "rho": -0.0002, "theo": 18.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "AVEX261218C00002500", "bid": 7.6, "bid_size": 41.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0025, "vega": 0.0008, "theta": -0.0015, "rho": 0.0027, "theo": 9.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T14:47:03", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "AVEX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 2.9005, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0025, "vega": 0.0008, "theta": -0.0024, "rho": -0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AVEX261218C00005000", "bid": 4.7, "bid_size": 134.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0111, "vega": 0.0026, "theta": -0.0046, "rho": 0.0051, "theo": 6.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AVEX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 23.0, "iv": 2.1462, "open_interest": 10.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0111, "vega": 0.0026, "theta": -0.0052, "rho": -0.0004, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T12:31:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AVEX261218C00006000", "bid": 3.8, "bid_size": 115.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0181, "vega": 0.0037, "theta": -0.0062, "rho": 0.006, "theo": 5.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AVEX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 1.9355, "open_interest": 33.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0182, "vega": 0.0038, "theta": -0.0068, "rho": -0.0007, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AVEX261218C00007500", "bid": 2.6, "bid_size": 112.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0356, "vega": 0.0062, "theta": -0.0091, "rho": 0.007, "theo": 4.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-30T09:56:07", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "AVEX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 1.4212, "open_interest": 4.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0359, "vega": 0.0062, "theta": -0.0095, "rho": -0.0013, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T12:08:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX261218C00009000", "bid": 1.5, "bid_size": 101.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0641, "vega": 0.0096, "theta": -0.0124, "rho": 0.0074, "theo": 3.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "AVEX261218P00009000", "bid": 0.05, "bid_size": 25.0, "ask": 1.0, "ask_size": 25.0, "iv": 1.1447, "open_interest": 1.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0647, "vega": 0.0096, "theta": -0.0128, "rho": -0.0024, "theo": 0.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T09:47:55", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "AVEX261218C00010000", "bid": 1.5, "bid_size": 324.0, "ask": 2.4, "ask_size": 79.0, "iv": 0.5192, "open_interest": 131.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0879, "vega": 0.0121, "theta": -0.0146, "rho": 0.0072, "theo": 2.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:08:20", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AVEX261218P00010000", "bid": 0.4, "bid_size": 336.0, "ask": 0.95, "ask_size": 339.0, "iv": 0.9848, "open_interest": 64.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.089, "vega": 0.0122, "theta": -0.0149, "rho": -0.0034, "theo": 0.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T15:10:36", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "AVEX261218C00011000", "bid": 1.3, "bid_size": 293.0, "ask": 1.85, "ask_size": 140.0, "iv": 0.7681, "open_interest": 3.0, "volume": 102.0, "delta": 0.6575, "gamma": 0.1097, "vega": 0.0142, "theta": -0.0162, "rho": 0.0066, "theo": 1.7536, "change": 0.725, "open": 1.55, "high": 1.69, "low": 1.55, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:39:58", "percent_change": 78.3784, "prev_day_close": 0.924999982118606}, {"option": "AVEX261218P00011000", "bid": 1.0, "bid_size": 18.0, "ask": 1.3, "ask_size": 196.0, "iv": 1.0216, "open_interest": 0.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.1116, "vega": 0.0142, "theta": -0.0166, "rho": -0.0047, "theo": 0.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "AVEX261218C00012500", "bid": 0.7, "bid_size": 45.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.7738, "open_interest": 152.0, "volume": 5.0, "delta": 0.481, "gamma": 0.1225, "vega": 0.0153, "theta": -0.0169, "rho": 0.0051, "theo": 1.0334, "change": 0.25, "open": 0.6, "high": 0.75, "low": 0.6, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:02:52", "percent_change": 50.0, "prev_day_close": 0.500000014901161}, {"option": "AVEX261218P00012500", "bid": 1.75, "bid_size": 44.0, "ask": 2.3, "ask_size": 216.0, "iv": 1.0412, "open_interest": 17.0, "volume": 1.0, "delta": -0.538, "gamma": 0.1256, "vega": 0.0152, "theta": -0.0172, "rho": -0.0066, "theo": 1.7517, "change": -0.275, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T10:50:16", "percent_change": -9.73451, "prev_day_close": 2.82499992847443}, {"option": "AVEX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 233.0, "iv": 0.6926, "open_interest": 1.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.109, "vega": 0.0138, "theta": -0.0155, "rho": 0.0036, "theo": 0.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:46:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AVEX261218P00014000", "bid": 2.85, "bid_size": 44.0, "ask": 4.6, "ask_size": 260.0, "iv": 1.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.1131, "vega": 0.0134, "theta": -0.0159, "rho": -0.0079, "theo": 2.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AVEX261218C00015000", "bid": 0.35, "bid_size": 36.0, "ask": 0.65, "ask_size": 394.0, "iv": 0.9383, "open_interest": 130.0, "volume": 2.0, "delta": 0.2576, "gamma": 0.0942, "vega": 0.0123, "theta": -0.0142, "rho": 0.0028, "theo": 0.4543, "change": 0.175, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:37:15", "percent_change": 77.7778, "prev_day_close": 0.224999994039536}, {"option": "AVEX261218P00015000", "bid": 3.7, "bid_size": 63.0, "ask": 4.3, "ask_size": 142.0, "iv": 1.1477, "open_interest": 24.0, "volume": 1.0, "delta": -0.7684, "gamma": 0.0986, "vega": 0.0116, "theta": -0.0145, "rho": -0.0082, "theo": 3.6891, "change": -1.02, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T11:15:02", "percent_change": -18.5455, "prev_day_close": 5.5}, {"option": "AVEX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 328.0, "iv": 0.96, "open_interest": 1.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0796, "vega": 0.0107, "theta": -0.0127, "rho": 0.0022, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:46:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX261218P00016000", "bid": 4.5, "bid_size": 80.0, "ask": 6.1, "ask_size": 100.0, "iv": 1.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0843, "vega": 0.0098, "theta": -0.013, "rho": -0.0081, "theo": 4.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AVEX261218C00017500", "bid": 0.05, "bid_size": 43.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.8668, "open_interest": 151.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.0613, "vega": 0.0087, "theta": -0.0108, "rho": 0.0016, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:44:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AVEX261218P00017500", "bid": 5.8, "bid_size": 32.0, "ask": 7.5, "ask_size": 44.0, "iv": 1.5847, "open_interest": 3.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0664, "vega": 0.0074, "theta": -0.0111, "rho": -0.0076, "theo": 5.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-22T09:34:16", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "AVEX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 35.0, "iv": 1.1269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0475, "vega": 0.0071, "theta": -0.0091, "rho": 0.0012, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX261218P00019000", "bid": 6.8, "bid_size": 71.0, "ask": 9.0, "ask_size": 13.0, "iv": 1.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0527, "vega": 0.0053, "theta": -0.0095, "rho": -0.0065, "theo": 7.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "AVEX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 1.35, "open_interest": 335.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0404, "vega": 0.0062, "theta": -0.0082, "rho": 0.001, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T10:33:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AVEX261218P00020000", "bid": 7.7, "bid_size": 71.0, "ask": 10.6, "ask_size": 22.0, "iv": 1.8427, "open_interest": 2.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0456, "vega": 0.0041, "theta": -0.0086, "rho": -0.0053, "theo": 8.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-10-15T10:21:24", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AVEX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 1.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0347, "vega": 0.0055, "theta": -0.0074, "rho": 0.0008, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AVEX261218P00021000", "bid": 9.3, "bid_size": 22.0, "ask": 11.6, "ask_size": 26.0, "iv": 2.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0416, "vega": 0.0032, "theta": -0.0076, "rho": -0.0046, "theo": 9.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "AVEX261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 23.0, "iv": 1.2775, "open_interest": 1.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0279, "vega": 0.0046, "theta": -0.0064, "rho": 0.0007, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T10:34:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AVEX261218P00022500", "bid": 10.8, "bid_size": 22.0, "ask": 13.1, "ask_size": 30.0, "iv": 2.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0325, "vega": 0.0016, "theta": -0.0069, "rho": -0.0022, "theo": 10.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "AVEX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 41.0, "iv": 1.278, "open_interest": 1.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0201, "vega": 0.0035, "theta": -0.0051, "rho": 0.0005, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:49:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AVEX261218P00025000", "bid": 13.0, "bid_size": 8.0, "ask": 14.9, "ask_size": 8.0, "iv": 2.0647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0158, "vega": 0.0007, "theta": -0.0039, "rho": -0.0014, "theo": 13.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "AVEX270115C00002500", "bid": 7.6, "bid_size": 56.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0057, "vega": 0.0007, "theta": -0.0032, "rho": 0.0006, "theo": 9.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-29T10:44:51", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AVEX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 3.0798, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0036, "vega": 0.0018, "theta": -0.0026, "rho": -0.0004, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AVEX270115C00005000", "bid": 4.8, "bid_size": 127.0, "ask": 6.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0172, "vega": 0.0036, "theta": -0.0054, "rho": 0.003, "theo": 6.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-15T10:34:16", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "AVEX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 1.303, "open_interest": 30.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0137, "vega": 0.0047, "theta": -0.0048, "rho": -0.0013, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:39:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AVEX270115C00006000", "bid": 4.2, "bid_size": 128.0, "ask": 5.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0252, "vega": 0.0054, "theta": -0.0063, "rho": 0.0043, "theo": 5.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "AVEX270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 1.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0213, "vega": 0.0065, "theta": -0.0059, "rho": -0.0019, "theo": 0.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX270115C00007500", "bid": 2.5, "bid_size": 161.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0426, "vega": 0.0092, "theta": -0.008, "rho": 0.0063, "theo": 4.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-29T09:46:21", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "AVEX270115P00007500", "bid": 0.05, "bid_size": 11.0, "ask": 0.9, "ask_size": 23.0, "iv": 1.1382, "open_interest": 47.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0383, "vega": 0.0099, "theta": -0.0076, "rho": -0.0034, "theo": 0.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T15:46:38", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "AVEX270115C00009000", "bid": 1.8, "bid_size": 89.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.4561, "open_interest": 1.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0663, "vega": 0.0137, "theta": -0.0099, "rho": 0.0077, "theo": 3.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T13:14:27", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "AVEX270115P00009000", "bid": 0.3, "bid_size": 31.0, "ask": 1.6, "ask_size": 40.0, "iv": 1.1201, "open_interest": 175.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.062, "vega": 0.0141, "theta": -0.0096, "rho": -0.0058, "theo": 0.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T13:49:10", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "AVEX270115C00010000", "bid": 2.0, "bid_size": 255.0, "ask": 2.75, "ask_size": 155.0, "iv": 0.8564, "open_interest": 136.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0821, "vega": 0.0166, "theta": -0.0111, "rho": 0.008, "theo": 2.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-28T10:09:51", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AVEX270115P00010000", "bid": 0.8, "bid_size": 1.0, "ask": 1.65, "ask_size": 401.0, "iv": 1.0224, "open_interest": 139.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0781, "vega": 0.0167, "theta": -0.0107, "rho": -0.0082, "theo": 0.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T11:36:32", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "AVEX270115C00011000", "bid": 0.95, "bid_size": 69.0, "ask": 2.1, "ask_size": 8.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": 0.6079, "gamma": 0.093, "vega": 0.0186, "theta": -0.0119, "rho": 0.0078, "theo": 1.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "AVEX270115P00011000", "bid": 1.25, "bid_size": 12.0, "ask": 1.65, "ask_size": 119.0, "iv": 0.8698, "open_interest": 0.0, "volume": 4.0, "delta": -0.3795, "gamma": 0.0895, "vega": 0.0186, "theta": -0.0115, "rho": -0.0111, "theo": 1.3907, "change": -1.15, "open": 1.75, "high": 1.75, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:58:23", "percent_change": -43.3962, "prev_day_close": 2.65000003576279}, {"option": "AVEX270115C00012500", "bid": 0.95, "bid_size": 134.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.8564, "open_interest": 173.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0951, "vega": 0.0194, "theta": -0.0123, "rho": 0.0067, "theo": 1.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T14:52:00", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AVEX270115P00012500", "bid": 2.05, "bid_size": 43.0, "ask": 2.4, "ask_size": 29.0, "iv": 0.806, "open_interest": 581.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0926, "vega": 0.0193, "theta": -0.0118, "rho": -0.0158, "theo": 2.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T15:35:54", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "AVEX270115C00014000", "bid": 0.15, "bid_size": 505.0, "ask": 1.1, "ask_size": 32.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0856, "vega": 0.0183, "theta": -0.0119, "rho": 0.0054, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "AVEX270115P00014000", "bid": 3.1, "bid_size": 63.0, "ask": 4.7, "ask_size": 214.0, "iv": 1.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.084, "vega": 0.0181, "theta": -0.0114, "rho": -0.0203, "theo": 3.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AVEX270115C00015000", "bid": 0.45, "bid_size": 88.0, "ask": 0.85, "ask_size": 24.0, "iv": 0.8698, "open_interest": 344.0, "volume": 10.0, "delta": 0.3008, "gamma": 0.0773, "vega": 0.0171, "theta": -0.0115, "rho": 0.0046, "theo": 0.6996, "change": 0.045, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T12:40:04", "percent_change": 12.0, "prev_day_close": 0.375000014901161}, {"option": "AVEX270115P00015000", "bid": 3.9, "bid_size": 59.0, "ask": 5.6, "ask_size": 266.0, "iv": 1.1748, "open_interest": 339.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0761, "vega": 0.017, "theta": -0.0109, "rho": -0.023, "theo": 4.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T11:25:55", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AVEX270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 255.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.0692, "vega": 0.0158, "theta": -0.0109, "rho": 0.004, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX270115P00016000", "bid": 4.7, "bid_size": 81.0, "ask": 6.3, "ask_size": 122.0, "iv": 1.1474, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0683, "vega": 0.0157, "theta": -0.0103, "rho": -0.0254, "theo": 5.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AVEX270115C00017500", "bid": 0.05, "bid_size": 35.0, "ask": 0.8, "ask_size": 43.0, "iv": 0.9485, "open_interest": 827.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0584, "vega": 0.014, "theta": -0.0101, "rho": 0.0033, "theo": 0.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T14:29:59", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "AVEX270115P00017500", "bid": 6.0, "bid_size": 22.0, "ask": 7.7, "ask_size": 22.0, "iv": 1.2026, "open_interest": 87.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0579, "vega": 0.0139, "theta": -0.0093, "rho": -0.0285, "theo": 6.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T11:36:29", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "AVEX270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 35.0, "iv": 1.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0495, "vega": 0.0124, "theta": -0.0093, "rho": 0.0028, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX270115P00019000", "bid": 7.3, "bid_size": 24.0, "ask": 9.0, "ask_size": 22.0, "iv": 1.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0493, "vega": 0.0124, "theta": -0.0084, "rho": -0.0309, "theo": 7.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "AVEX270115C00020000", "bid": 0.1, "bid_size": 11.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.9693, "open_interest": 1538.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0446, "vega": 0.0115, "theta": -0.0088, "rho": 0.0024, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T14:20:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AVEX270115P00020000", "bid": 8.3, "bid_size": 20.0, "ask": 10.0, "ask_size": 26.0, "iv": 1.2712, "open_interest": 90.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0446, "vega": 0.0115, "theta": -0.0078, "rho": -0.0323, "theo": 8.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-11-04T10:08:47", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "AVEX270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 337.0, "iv": 1.1416, "open_interest": 0.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0404, "vega": 0.0106, "theta": -0.0084, "rho": 0.0022, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX270115P00021000", "bid": 9.4, "bid_size": 23.0, "ask": 11.0, "ask_size": 26.0, "iv": 1.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0406, "vega": 0.0106, "theta": -0.0073, "rho": -0.0334, "theo": 9.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AVEX270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 217.0, "iv": 1.0774, "open_interest": 308.0, "volume": 25.0, "delta": 0.1151, "gamma": 0.035, "vega": 0.0095, "theta": -0.0078, "rho": 0.0019, "theo": 0.2489, "change": 0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:44:54", "percent_change": 150.0, "prev_day_close": 0.100000001490116}, {"option": "AVEX270115P00022500", "bid": 10.8, "bid_size": 23.0, "ask": 12.5, "ask_size": 28.0, "iv": 1.4341, "open_interest": 55.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0355, "vega": 0.0096, "theta": -0.0066, "rho": -0.0347, "theo": 11.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-10-21T10:13:07", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "AVEX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 1.095, "open_interest": 826.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0282, "vega": 0.008, "theta": -0.0068, "rho": 0.0015, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T13:04:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AVEX270115P00025000", "bid": 13.3, "bid_size": 23.0, "ask": 14.6, "ask_size": 26.0, "iv": 1.4205, "open_interest": 65.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0291, "vega": 0.0082, "theta": -0.0055, "rho": -0.0357, "theo": 13.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-30T10:39:02", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "AVEX270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 136.0, "iv": 1.2765, "open_interest": 644.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0195, "vega": 0.006, "theta": -0.0055, "rho": 0.001, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:58:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AVEX270115P00030000", "bid": 18.3, "bid_size": 20.0, "ask": 20.6, "ask_size": 23.0, "iv": 2.0153, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0211, "vega": 0.0062, "theta": -0.0038, "rho": -0.0354, "theo": 18.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-15T09:55:12", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "AVEX270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 1.3295, "open_interest": 1397.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0143, "vega": 0.0047, "theta": -0.0045, "rho": 0.0008, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:19:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AVEX270115P00035000", "bid": 23.0, "bid_size": 8.0, "ask": 25.1, "ask_size": 8.0, "iv": 1.9194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0166, "vega": 0.0048, "theta": -0.0026, "rho": -0.0337, "theo": 23.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.17, "last_trade_time": "2026-10-06T10:53:03", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "AVEX270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3104, "open_interest": 1434.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.011, "vega": 0.0038, "theta": -0.0038, "rho": 0.0006, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T11:02:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AVEX270115P00040000", "bid": 28.0, "bid_size": 8.0, "ask": 30.0, "ask_size": 8.0, "iv": 2.0369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0139, "vega": 0.0038, "theta": -0.0016, "rho": -0.0309, "theo": 28.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-06-30T13:42:25", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "AVEX270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 95.0, "iv": 2.0594, "open_interest": 224.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0088, "vega": 0.0031, "theta": -0.0032, "rho": 0.0005, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T13:49:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX270115P00045000", "bid": 32.9, "bid_size": 45.0, "ask": 34.9, "ask_size": 8.0, "iv": 2.0846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0122, "vega": 0.003, "theta": -0.0007, "rho": -0.0272, "theo": 33.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-08-13T09:52:31", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "AVEX270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 95.0, "iv": 2.1623, "open_interest": 380.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0072, "vega": 0.0026, "theta": -0.0028, "rho": 0.0004, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:42:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVEX270115P00050000", "bid": 37.9, "bid_size": 49.0, "ask": 40.5, "ask_size": 9.0, "iv": 2.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0113, "vega": 0.0024, "theta": -0.0001, "rho": -0.0243, "theo": 38.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "AVEX270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 1.7771, "open_interest": 394.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.006, "vega": 0.0022, "theta": -0.0025, "rho": 0.0003, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:51:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AVEX270115P00055000", "bid": 42.9, "bid_size": 49.0, "ask": 45.3, "ask_size": 8.0, "iv": 2.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.01, "vega": 0.0015, "theta": 0.0, "rho": -0.016, "theo": 43.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.75, "last_trade_time": "2026-06-29T14:28:56", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "AVEX270416C00002500", "bid": 7.0, "bid_size": 54.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 9.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-04T10:48:23", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "AVEX270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 1.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0044, "vega": 0.0038, "theta": -0.0017, "rho": -0.0016, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AVEX270416C00005000", "bid": 5.3, "bid_size": 131.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0267, "vega": 0.0051, "theta": -0.0046, "rho": 0.004, "theo": 6.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AVEX270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 1.1179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0155, "vega": 0.01, "theta": -0.0034, "rho": -0.005, "theo": 0.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AVEX270416C00006000", "bid": 4.4, "bid_size": 113.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0329, "vega": 0.0097, "theta": -0.0055, "rho": 0.0072, "theo": 5.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AVEX270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.9038, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0222, "vega": 0.0132, "theta": -0.0042, "rho": -0.0074, "theo": 0.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "AVEX270416C00007500", "bid": 3.1, "bid_size": 86.0, "ask": 5.1, "ask_size": 24.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0437, "vega": 0.0166, "theta": -0.0066, "rho": 0.0112, "theo": 4.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AVEX270416P00007500", "bid": 0.3, "bid_size": 27.0, "ask": 1.6, "ask_size": 36.0, "iv": 0.9736, "open_interest": 11.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0334, "vega": 0.0185, "theta": -0.0054, "rho": -0.0123, "theo": 0.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T12:08:48", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AVEX270416C00009000", "bid": 2.3, "bid_size": 122.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.756, "open_interest": 10.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0524, "vega": 0.0224, "theta": -0.0075, "rho": 0.0133, "theo": 3.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T14:52:00", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "AVEX270416P00009000", "bid": 1.05, "bid_size": 38.0, "ask": 2.05, "ask_size": 162.0, "iv": 0.9459, "open_interest": 1.0, "volume": 0.0, "delta": -0.2453, "gamma": 0.0436, "vega": 0.0232, "theta": -0.0065, "rho": -0.0187, "theo": 1.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T13:55:03", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "AVEX270416C00010000", "bid": 2.75, "bid_size": 30.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.9655, "open_interest": 116.0, "volume": 4.0, "delta": 0.6652, "gamma": 0.0562, "vega": 0.0253, "theta": -0.008, "rho": 0.0139, "theo": 3.0025, "change": 1.0, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T11:00:00", "percent_change": 47.619, "prev_day_close": 2.09999996423721}, {"option": "AVEX270416P00010000", "bid": 1.35, "bid_size": 303.0, "ask": 2.35, "ask_size": 238.0, "iv": 0.8583, "open_interest": 81.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.0486, "vega": 0.0255, "theta": -0.007, "rho": -0.0236, "theo": 1.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T10:51:12", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "AVEX270416C00011000", "bid": 1.95, "bid_size": 227.0, "ask": 3.2, "ask_size": 167.0, "iv": 0.8989, "open_interest": 0.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0584, "vega": 0.0272, "theta": -0.0082, "rho": 0.0139, "theo": 2.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "AVEX270416P00011000", "bid": 1.8, "bid_size": 281.0, "ask": 3.4, "ask_size": 197.0, "iv": 0.9244, "open_interest": 6.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.0518, "vega": 0.027, "theta": -0.0073, "rho": -0.0288, "theo": 2.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T13:43:23", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AVEX270416C00012500", "bid": 1.25, "bid_size": 305.0, "ask": 2.95, "ask_size": 247.0, "iv": 0.9181, "open_interest": 129.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.059, "vega": 0.0285, "theta": -0.0084, "rho": 0.0132, "theo": 2.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:30:14", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "AVEX270416P00012500", "bid": 2.9, "bid_size": 13.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.9158, "open_interest": 114.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.0538, "vega": 0.0281, "theta": -0.0075, "rho": -0.0368, "theo": 3.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T12:11:28", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AVEX270416C00014000", "bid": 0.95, "bid_size": 343.0, "ask": 2.4, "ask_size": 218.0, "iv": 0.9147, "open_interest": 0.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.0573, "vega": 0.0285, "theta": -0.0084, "rho": 0.0122, "theo": 1.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "AVEX270416P00014000", "bid": 3.9, "bid_size": 51.0, "ask": 5.3, "ask_size": 253.0, "iv": 0.9066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0532, "vega": 0.028, "theta": -0.0073, "rho": -0.0446, "theo": 4.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AVEX270416C00015000", "bid": 1.3, "bid_size": 303.0, "ask": 1.9, "ask_size": 276.0, "iv": 0.9686, "open_interest": 111.0, "volume": 11.0, "delta": 0.3965, "gamma": 0.0554, "vega": 0.028, "theta": -0.0082, "rho": 0.0114, "theo": 1.424, "change": 0.145, "open": 1.1, "high": 1.22, "low": 1.1, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T12:40:04", "percent_change": 13.4884, "prev_day_close": 1.07500001788139}, {"option": "AVEX270416P00015000", "bid": 4.6, "bid_size": 75.0, "ask": 6.2, "ask_size": 277.0, "iv": 0.9198, "open_interest": 3412.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.0519, "vega": 0.0275, "theta": -0.0071, "rho": -0.0497, "theo": 5.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T12:17:43", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AVEX270416C00016000", "bid": 0.6, "bid_size": 360.0, "ask": 1.75, "ask_size": 224.0, "iv": 0.8855, "open_interest": 20.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0531, "vega": 0.0273, "theta": -0.008, "rho": 0.0106, "theo": 1.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T14:52:12", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "AVEX270416P00016000", "bid": 5.4, "bid_size": 39.0, "ask": 7.1, "ask_size": 237.0, "iv": 0.9407, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0502, "vega": 0.0268, "theta": -0.0068, "rho": -0.0545, "theo": 6.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "AVEX270416C00017500", "bid": 0.8, "bid_size": 313.0, "ask": 1.35, "ask_size": 33.0, "iv": 0.9382, "open_interest": 186.0, "volume": 28.0, "delta": 0.309, "gamma": 0.0493, "vega": 0.0258, "theta": -0.0076, "rho": 0.0094, "theo": 1.037, "change": 0.225, "open": 0.75, "high": 1.0, "low": 0.75, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:57:15", "percent_change": 29.0323, "prev_day_close": 0.775000005960464}, {"option": "AVEX270416P00017500", "bid": 6.6, "bid_size": 129.0, "ask": 8.6, "ask_size": 200.0, "iv": 0.9848, "open_interest": 321.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0472, "vega": 0.0254, "theta": -0.0064, "rho": -0.0613, "theo": 7.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-05T13:15:58", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "AVEX270416C00020000", "bid": 0.5, "bid_size": 28.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.9286, "open_interest": 429.0, "volume": 5.0, "delta": 0.2446, "gamma": 0.043, "vega": 0.0231, "theta": -0.0069, "rho": 0.0078, "theo": 0.7797, "change": 0.15, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:01:57", "percent_change": 27.2727, "prev_day_close": 0.549999997019768}, {"option": "AVEX270416P00020000", "bid": 8.8, "bid_size": 51.0, "ask": 11.2, "ask_size": 226.0, "iv": 1.088, "open_interest": 326.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0418, "vega": 0.0229, "theta": -0.0054, "rho": -0.0714, "theo": 9.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-10-22T15:16:28", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "AVEX270416C00022500", "bid": 0.5, "bid_size": 30.0, "ask": 1.0, "ask_size": 255.0, "iv": 1.0284, "open_interest": 132.0, "volume": 2.0, "delta": 0.1967, "gamma": 0.0372, "vega": 0.0205, "theta": -0.0062, "rho": 0.0064, "theo": 0.6019, "change": 0.15, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 37.5, "prev_day_close": 0.400000000372529}, {"option": "AVEX270416P00022500", "bid": 11.1, "bid_size": 64.0, "ask": 13.5, "ask_size": 116.0, "iv": 1.1261, "open_interest": 21.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0368, "vega": 0.0204, "theta": -0.0045, "rho": -0.0798, "theo": 11.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-10-21T09:31:13", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "AVEX270416C00025000", "bid": 0.3, "bid_size": 112.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.9312, "open_interest": 367.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.0322, "vega": 0.0181, "theta": -0.0055, "rho": 0.0054, "theo": 0.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:02:24", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "AVEX270416P00025000", "bid": 13.5, "bid_size": 49.0, "ask": 15.3, "ask_size": 193.0, "iv": 1.0476, "open_interest": 102.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.0325, "vega": 0.0182, "theta": -0.0036, "rho": -0.0867, "theo": 14.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-01T13:04:23", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "AVEX270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 36.0, "iv": 1.1368, "open_interest": 256.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0242, "vega": 0.0141, "theta": -0.0044, "rho": 0.0038, "theo": 0.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "AVEX270416P00030000", "bid": 18.3, "bid_size": 16.0, "ask": 20.6, "ask_size": 23.0, "iv": 1.2451, "open_interest": 324.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0259, "vega": 0.0145, "theta": -0.002, "rho": -0.0961, "theo": 19.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-09-30T10:10:31", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "AVEX280121C00002500", "bid": 7.0, "bid_size": 8.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0108, "vega": 0.0048, "theta": -0.0017, "rho": 0.0049, "theo": 9.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AVEX280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 2.1608, "open_interest": 23.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0048, "vega": 0.0092, "theta": -0.0012, "rho": -0.0082, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AVEX280121C00005000", "bid": 5.0, "bid_size": 45.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0192, "vega": 0.0183, "theta": -0.0026, "rho": 0.0182, "theo": 7.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T15:42:44", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "AVEX280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 39.0, "iv": 1.1432, "open_interest": 40.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0129, "vega": 0.0204, "theta": -0.0022, "rho": -0.0219, "theo": 0.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-26T13:57:35", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AVEX280121C00007500", "bid": 4.1, "bid_size": 30.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.8338, "open_interest": 47.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0262, "vega": 0.0306, "theta": -0.0034, "rho": 0.0273, "theo": 5.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T13:37:46", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AVEX280121P00007500", "bid": 0.25, "bid_size": 42.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.8973, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.021, "vega": 0.0311, "theta": -0.0031, "rho": -0.041, "theo": 1.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "AVEX280121C00010000", "bid": 2.5, "bid_size": 56.0, "ask": 5.4, "ask_size": 23.0, "iv": 0.7817, "open_interest": 52.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.0305, "vega": 0.0389, "theta": -0.0041, "rho": 0.0309, "theo": 4.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-08T09:30:04", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "AVEX280121P00010000", "bid": 1.8, "bid_size": 61.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.857, "open_interest": 83.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.0269, "vega": 0.0387, "theta": -0.0037, "rho": -0.0624, "theo": 3.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T13:17:28", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "AVEX280121C00012500", "bid": 1.85, "bid_size": 184.0, "ask": 4.6, "ask_size": 199.0, "iv": 0.8049, "open_interest": 283.0, "volume": 0.0, "delta": 0.6084, "gamma": 0.0326, "vega": 0.0436, "theta": -0.0045, "rho": 0.0317, "theo": 3.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T09:38:54", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AVEX280121P00012500", "bid": 3.7, "bid_size": 219.0, "ask": 6.2, "ask_size": 210.0, "iv": 0.8927, "open_interest": 131.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0304, "vega": 0.0433, "theta": -0.004, "rho": -0.083, "theo": 4.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-05T13:15:58", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "AVEX280121C00015000", "bid": 2.75, "bid_size": 222.0, "ask": 3.8, "ask_size": 192.0, "iv": 0.9487, "open_interest": 196.0, "volume": 7.0, "delta": 0.5405, "gamma": 0.0332, "vega": 0.0459, "theta": -0.0047, "rho": 0.031, "theo": 3.087, "change": 0.61, "open": 3.3, "high": 3.35, "low": 2.95, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T15:15:51", "percent_change": 22.5926, "prev_day_close": 2.70000004768372}, {"option": "AVEX280121P00015000", "bid": 5.5, "bid_size": 154.0, "ask": 8.0, "ask_size": 174.0, "iv": 0.8863, "open_interest": 14.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.0323, "vega": 0.0457, "theta": -0.0041, "rho": -0.1016, "theo": 6.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-10-28T13:04:03", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "AVEX280121C00017500", "bid": 2.05, "bid_size": 164.0, "ask": 3.3, "ask_size": 65.0, "iv": 0.9191, "open_interest": 7.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.0329, "vega": 0.0466, "theta": -0.0048, "rho": 0.0296, "theo": 2.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:37:49", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AVEX280121P00017500", "bid": 7.4, "bid_size": 189.0, "ask": 9.9, "ask_size": 198.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.0333, "vega": 0.0466, "theta": -0.0041, "rho": -0.118, "theo": 8.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "AVEX280121C00020000", "bid": 2.05, "bid_size": 117.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.9133, "open_interest": 363.0, "volume": 2.0, "delta": 0.4376, "gamma": 0.0322, "vega": 0.0465, "theta": -0.0048, "rho": 0.028, "theo": 2.3309, "change": 0.425, "open": 2.0, "high": 2.25, "low": 2.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T10:58:50", "percent_change": 23.2877, "prev_day_close": 1.82499998807907}, {"option": "AVEX280121P00020000", "bid": 9.6, "bid_size": 107.0, "ask": 12.3, "ask_size": 188.0, "iv": 0.9288, "open_interest": 1.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.0336, "vega": 0.0465, "theta": -0.004, "rho": -0.1317, "theo": 10.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-09-30T11:25:58", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "AVEX280121C00022500", "bid": 0.45, "bid_size": 211.0, "ask": 3.4, "ask_size": 204.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.0312, "vega": 0.0458, "theta": -0.0048, "rho": 0.0264, "theo": 2.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "AVEX280121P00022500", "bid": 11.7, "bid_size": 178.0, "ask": 14.4, "ask_size": 192.0, "iv": 0.9246, "open_interest": 0.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0338, "vega": 0.0459, "theta": -0.0039, "rho": -0.1439, "theo": 13.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "AVEX280121C00025000", "bid": 0.2, "bid_size": 22.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.9199, "open_interest": 64.0, "volume": 0.0, "delta": 0.3645, "gamma": 0.0301, "vega": 0.0448, "theta": -0.0047, "rho": 0.0248, "theo": 1.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T13:00:28", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AVEX280121P00025000", "bid": 14.0, "bid_size": 24.0, "ask": 16.1, "ask_size": 29.0, "iv": 0.8843, "open_interest": 1.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0337, "vega": 0.0448, "theta": -0.0037, "rho": -0.1528, "theo": 15.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-20T15:42:52", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "AVEX280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.9646, "open_interest": 11.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0278, "vega": 0.0424, "theta": -0.0045, "rho": 0.022, "theo": 1.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-26T13:42:05", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AVEX280121P00030000", "bid": 18.6, "bid_size": 23.0, "ask": 21.2, "ask_size": 26.0, "iv": 0.9696, "open_interest": 10.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0334, "vega": 0.042, "theta": -0.0032, "rho": -0.1653, "theo": 19.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-06T10:36:53", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "AVEX290119C00002500", "bid": 7.0, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 1.0634, "open_interest": 254.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0065, "vega": 0.0111, "theta": 0.0, "rho": 0.019, "theo": 9.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:35:32", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AVEX290119P00002500", "bid": 0.15, "bid_size": 10.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.9148, "open_interest": 45.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0045, "vega": 0.012, "theta": -0.0006, "rho": -0.0138, "theo": 0.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:57:36", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "AVEX290119C00005000", "bid": 6.6, "bid_size": 14.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.8415, "open_interest": 220.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0118, "vega": 0.0272, "theta": -0.0008, "rho": 0.0387, "theo": 7.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-22T14:58:25", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AVEX290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.3746, "open_interest": 9.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0106, "vega": 0.0272, "theta": -0.0014, "rho": -0.041, "theo": 1.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-21T13:44:39", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AVEX290119C00007500", "bid": 4.5, "bid_size": 16.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.7546, "open_interest": 4.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.016, "vega": 0.0393, "theta": -0.0015, "rho": 0.0486, "theo": 6.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-30T10:20:24", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AVEX290119P00007500", "bid": 1.5, "bid_size": 8.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.9423, "open_interest": 6.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0158, "vega": 0.0394, "theta": -0.002, "rho": -0.0717, "theo": 2.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "AVEX290119C00010000", "bid": 3.5, "bid_size": 29.0, "ask": 7.4, "ask_size": 26.0, "iv": 0.7787, "open_interest": 500.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.019, "vega": 0.0479, "theta": -0.002, "rho": 0.0536, "theo": 5.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T12:34:58", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "AVEX290119P00010000", "bid": 1.6, "bid_size": 34.0, "ask": 6.0, "ask_size": 54.0, "iv": 0.8318, "open_interest": 35.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.02, "vega": 0.0483, "theta": -0.0024, "rho": -0.1018, "theo": 4.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T10:53:06", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "AVEX290119C00012500", "bid": 4.7, "bid_size": 34.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.8884, "open_interest": 39.0, "volume": 10.0, "delta": 0.7105, "gamma": 0.0211, "vega": 0.0539, "theta": -0.0024, "rho": 0.0558, "theo": 5.3037, "change": 0.23, "open": 5.2, "high": 5.2, "low": 4.23, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-11-09T11:09:17", "percent_change": 5.75, "prev_day_close": 4.0}, {"option": "AVEX290119P00012500", "bid": 3.8, "bid_size": 30.0, "ask": 7.9, "ask_size": 57.0, "iv": 0.901, "open_interest": 3.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0232, "vega": 0.0545, "theta": -0.0026, "rho": -0.1294, "theo": 5.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-21T11:44:10", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AVEX290119C00015000", "bid": 2.5, "bid_size": 38.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.8326, "open_interest": 5.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0226, "vega": 0.0582, "theta": -0.0027, "rho": 0.0565, "theo": 4.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-04T10:42:24", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AVEX290119P00015000", "bid": 5.6, "bid_size": 50.0, "ask": 9.5, "ask_size": 66.0, "iv": 0.8777, "open_interest": 5.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0259, "vega": 0.0587, "theta": -0.0028, "rho": -0.1539, "theo": 7.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T10:47:03", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "AVEX290119C00017500", "bid": 2.0, "bid_size": 38.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.825, "open_interest": 6.0, "volume": 0.0, "delta": 0.6237, "gamma": 0.0236, "vega": 0.0611, "theta": -0.0029, "rho": 0.0563, "theo": 4.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T14:03:42", "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "AVEX290119P00017500", "bid": 7.7, "bid_size": 22.0, "ask": 11.5, "ask_size": 25.0, "iv": 0.898, "open_interest": 0.0, "volume": 0.0, "delta": -0.3647, "gamma": 0.0281, "vega": 0.0614, "theta": -0.0029, "rho": -0.175, "theo": 9.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "AVEX290119C00020000", "bid": 3.3, "bid_size": 36.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.901, "open_interest": 811.0, "volume": 10.0, "delta": 0.5873, "gamma": 0.0242, "vega": 0.0631, "theta": -0.0031, "rho": 0.0556, "theo": 3.9963, "change": -0.495, "open": 3.7, "high": 3.7, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T11:09:17", "percent_change": -15.3488, "prev_day_close": 3.22499990463257}, {"option": "AVEX290119P00020000", "bid": 9.8, "bid_size": 23.0, "ask": 13.5, "ask_size": 22.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.4091, "gamma": 0.0301, "vega": 0.0629, "theta": -0.003, "rho": -0.193, "theo": 11.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "AVEX290119C00022500", "bid": 1.15, "bid_size": 34.0, "ask": 5.7, "ask_size": 25.0, "iv": 0.8457, "open_interest": 501.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0246, "vega": 0.0643, "theta": -0.0032, "rho": 0.0546, "theo": 3.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-29T14:25:52", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AVEX290119P00022500", "bid": 12.6, "bid_size": 32.0, "ask": 14.5, "ask_size": 26.0, "iv": 0.8778, "open_interest": 11.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.0318, "vega": 0.0634, "theta": -0.003, "rho": -0.2072, "theo": 13.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-15T14:13:22", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "AVEX290119C00025000", "bid": 1.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.9002, "open_interest": 462.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.0248, "vega": 0.0651, "theta": -0.0032, "rho": 0.0534, "theo": 3.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-28T10:20:38", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "AVEX290119P00025000", "bid": 13.8, "bid_size": 14.0, "ask": 17.5, "ask_size": 16.0, "iv": 0.874, "open_interest": 1.0, "volume": 0.0, "delta": -0.4895, "gamma": 0.0333, "vega": 0.0632, "theta": -0.0029, "rho": -0.2182, "theo": 15.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-10-20T15:38:46", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "AVEX290119C00030000", "bid": 0.5, "bid_size": 16.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.8942, "open_interest": 430.0, "volume": 0.0, "delta": 0.4737, "gamma": 0.0248, "vega": 0.0654, "theta": -0.0033, "rho": 0.0508, "theo": 2.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T11:52:47", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AVEX290119P00030000", "bid": 18.2, "bid_size": 9.0, "ask": 22.0, "ask_size": 15.0, "iv": 0.8857, "open_interest": 10.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.0359, "vega": 0.061, "theta": -0.0028, "rho": -0.2331, "theo": 20.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-10-21T11:15:57", "percent_change": 0.0, "prev_day_close": 21.0}], "symbol": "AVEX", "security_type": "stock", "exchange_id": 3, "current_price": 11.56, "price_change": 1.36, "price_change_percent": 13.3333, "bid": 11.41, "ask": 11.55, "bid_size": 100, "ask_size": 200, "open": 10.3, "high": 11.64, "low": 10.0, "close": 11.56, "prev_day_close": 10.2, "volume": 1520354, "iv30": 93.671, "iv30_change": 2.589, "iv30_change_percent": 2.8425, "seqno": 10403064903, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "AVEX"}