{"timestamp": "2026-11-10 01:04:33", "data": {"options": [{"option": "AVIE261120C00068000", "bid": 11.4, "bid_size": 3.0, "ask": 16.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0159, "vega": 0.0144, "theta": -0.0853, "rho": 0.006, "theo": 14.5386, "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": 13.9000000953674}, {"option": "AVIE261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 128.0, "iv": 1.1103, "open_interest": 3.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.013, "vega": 0.0212, "theta": -0.0734, "rho": -0.0024, "theo": 0.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T11:05:33", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AVIE261120C00069000", "bid": 10.4, "bid_size": 3.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0177, "vega": 0.0156, "theta": -0.0865, "rho": 0.0065, "theo": 13.5515, "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": 12.9000000953674}, {"option": "AVIE261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 128.0, "iv": 1.0505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0146, "vega": 0.0226, "theta": -0.0748, "rho": -0.0027, "theo": 0.4455, "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": 0.975000023841858}, {"option": "AVIE261120C00070000", "bid": 9.4, "bid_size": 3.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0196, "vega": 0.0169, "theta": -0.0876, "rho": 0.0066, "theo": 12.5661, "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": 11.9000000953674}, {"option": "AVIE261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 128.0, "iv": 0.9908, "open_interest": 16.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0164, "vega": 0.0242, "theta": -0.0762, "rho": -0.0029, "theo": 0.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T11:06:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AVIE261120C00071000", "bid": 8.4, "bid_size": 3.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0219, "vega": 0.0185, "theta": -0.0887, "rho": 0.0065, "theo": 11.5826, "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": 10.9000000953674}, {"option": "AVIE261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 128.0, "iv": 0.9312, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0185, "vega": 0.0259, "theta": -0.0775, "rho": -0.0032, "theo": 0.4981, "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": 1.0}, {"option": "AVIE261120C00072000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0248, "vega": 0.0199, "theta": -0.0905, "rho": 0.0071, "theo": 10.6013, "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": 9.90000009536743}, {"option": "AVIE261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 128.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0211, "vega": 0.0278, "theta": -0.0788, "rho": -0.0035, "theo": 0.5292, "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": 1.0}, {"option": "AVIE261120C00073000", "bid": 6.4, "bid_size": 3.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0284, "vega": 0.022, "theta": -0.0925, "rho": 0.0075, "theo": 9.6224, "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": 9.04999995231628}, {"option": "AVIE261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 128.0, "iv": 0.8181, "open_interest": 0.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0241, "vega": 0.0299, "theta": -0.08, "rho": -0.0039, "theo": 0.5644, "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": 1.02499997615814}, {"option": "AVIE261120C00074000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0326, "vega": 0.0265, "theta": -0.094, "rho": 0.0088, "theo": 8.6483, "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": 8.04999995231628}, {"option": "AVIE261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 128.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0278, "vega": 0.0322, "theta": -0.0811, "rho": -0.0044, "theo": 0.6049, "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": 1.0}, {"option": "AVIE261120C00075000", "bid": 4.1, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0374, "vega": 0.0282, "theta": -0.095, "rho": 0.0088, "theo": 7.6818, "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": 7.0}, {"option": "AVIE261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 128.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0322, "vega": 0.0348, "theta": -0.0821, "rho": -0.0049, "theo": 0.6522, "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": 1.04999995231628}, {"option": "AVIE261120C00076000", "bid": 3.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.043, "vega": 0.031, "theta": -0.0957, "rho": 0.0088, "theo": 6.7202, "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": 6.04999995231628}, {"option": "AVIE261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 128.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0377, "vega": 0.0378, "theta": -0.0828, "rho": -0.0056, "theo": 0.7083, "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": 1.07500004768372}, {"option": "AVIE261120C00077000", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0507, "vega": 0.034, "theta": -0.0959, "rho": 0.0091, "theo": 5.769, "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": 5.04999995231628}, {"option": "AVIE261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 128.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0445, "vega": 0.041, "theta": -0.0833, "rho": -0.0064, "theo": 0.7767, "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": 1.10000002384186}, {"option": "AVIE261120C00078000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0604, "vega": 0.0395, "theta": -0.0954, "rho": 0.01, "theo": 4.8323, "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": "AVIE261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 128.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0529, "vega": 0.0447, "theta": -0.0833, "rho": -0.0074, "theo": 0.8627, "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": 1.125}, {"option": "AVIE261120C00079000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0723, "vega": 0.0426, "theta": -0.0941, "rho": 0.0096, "theo": 3.9212, "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": 3.32500004768372}, {"option": "AVIE261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 128.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0633, "vega": 0.0485, "theta": -0.0826, "rho": -0.0087, "theo": 0.9754, "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": 1.14999997615814}, {"option": "AVIE261120C00080000", "bid": 0.1, "bid_size": 642.0, "ask": 5.0, "ask_size": 128.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0861, "vega": 0.0488, "theta": -0.0916, "rho": 0.0103, "theo": 3.0481, "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": 2.47499999403954}, {"option": "AVIE261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 128.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0757, "vega": 0.0524, "theta": -0.0809, "rho": -0.0104, "theo": 1.1318, "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": 1.25}, {"option": "AVIE261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 128.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0998, "vega": 0.0533, "theta": -0.0873, "rho": 0.01, "theo": 2.2468, "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": 1.85000002384186}, {"option": "AVIE261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 128.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.0886, "vega": 0.0555, "theta": -0.078, "rho": -0.0127, "theo": 1.3637, "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": 1.35000002384186}, {"option": "AVIE261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 128.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.1083, "vega": 0.0558, "theta": -0.0814, "rho": 0.0092, "theo": 1.5737, "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": 1.45000004768372}, {"option": "AVIE261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 128.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0974, "vega": 0.0566, "theta": -0.0737, "rho": -0.0156, "theo": 1.725, "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": 1.54999995231628}, {"option": "AVIE261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 128.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.1048, "vega": 0.0547, "theta": -0.075, "rho": 0.0078, "theo": 1.0883, "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": 1.22500002384186}, {"option": "AVIE261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 128.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.0958, "vega": 0.0543, "theta": -0.0687, "rho": -0.0187, "theo": 2.2702, "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": 2.29999995231628}, {"option": "AVIE261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 128.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.0911, "vega": 0.0504, "theta": -0.0691, "rho": 0.0065, "theo": 0.7886, "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": 1.04999995231628}, {"option": "AVIE261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0845, "vega": 0.0495, "theta": -0.064, "rho": -0.0214, "theo": 2.9907, "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": 2.8000001013279}, {"option": "AVIE261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 128.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0754, "vega": 0.0453, "theta": -0.0644, "rho": 0.0053, "theo": 0.61, "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": 0.949999988079071}, {"option": "AVIE261120P00085000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0706, "vega": 0.0441, "theta": -0.06, "rho": -0.0235, "theo": 3.8245, "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": 3.62499994039536}, {"option": "AVIE261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 128.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0617, "vega": 0.0402, "theta": -0.0606, "rho": 0.0044, "theo": 0.4981, "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": 0.949999988079071}, {"option": "AVIE261120P00086000", "bid": 1.7, "bid_size": 3.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0582, "vega": 0.0392, "theta": -0.0567, "rho": -0.0252, "theo": 4.7198, "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": 4.59999990463257}, {"option": "AVIE261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 128.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0507, "vega": 0.0357, "theta": -0.0574, "rho": 0.0038, "theo": 0.4225, "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": 0.949999988079071}, {"option": "AVIE261120P00087000", "bid": 2.7, "bid_size": 3.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0482, "vega": 0.035, "theta": -0.0539, "rho": -0.0264, "theo": 5.6486, "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": 5.54999995231628}, {"option": "AVIE261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 128.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0422, "vega": 0.0327, "theta": -0.0546, "rho": 0.0032, "theo": 0.368, "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": 0.949999988079071}, {"option": "AVIE261120P00088000", "bid": 3.7, "bid_size": 3.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0403, "vega": 0.0314, "theta": -0.0514, "rho": -0.0274, "theo": 6.5969, "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": 6.54999995231628}, {"option": "AVIE261218C00075000", "bid": 4.8, "bid_size": 3.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0307, "vega": 0.0739, "theta": -0.0378, "rho": 0.0387, "theo": 8.2994, "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": 7.40000009536743}, {"option": "AVIE261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 96.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0298, "vega": 0.0796, "theta": -0.0373, "rho": -0.0218, "theo": 1.3259, "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": 1.35000002384186}, {"option": "AVIE261218C00076000", "bid": 3.9, "bid_size": 3.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.0346, "vega": 0.078, "theta": -0.0375, "rho": 0.0387, "theo": 7.3698, "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": 6.54999995231628}, {"option": "AVIE261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 96.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0335, "vega": 0.0839, "theta": -0.0369, "rho": -0.024, "theo": 1.407, "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": 1.35000002384186}, {"option": "AVIE261218C00077000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0391, "vega": 0.0818, "theta": -0.0371, "rho": 0.0392, "theo": 6.4511, "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": 5.64999997615814}, {"option": "AVIE261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 96.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0378, "vega": 0.0885, "theta": -0.0364, "rho": -0.0265, "theo": 1.5031, "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": 1.45000004768372}, {"option": "AVIE261218C00078000", "bid": 2.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.1733, "open_interest": 0.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0444, "vega": 0.0884, "theta": -0.0366, "rho": 0.0388, "theo": 5.5503, "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": 4.82499992847443}, {"option": "AVIE261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 96.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0429, "vega": 0.0932, "theta": -0.0357, "rho": -0.0296, "theo": 1.6202, "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": 1.5}, {"option": "AVIE261218C00079000", "bid": 1.3, "bid_size": 3.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": 0.6874, "gamma": 0.0505, "vega": 0.0923, "theta": -0.0358, "rho": 0.0385, "theo": 4.6793, "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": 3.9750000834465}, {"option": "AVIE261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 96.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.3386, "gamma": 0.0485, "vega": 0.0978, "theta": -0.0348, "rho": -0.0332, "theo": 1.7674, "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": 1.64999997615814}, {"option": "AVIE261218C00080000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0571, "vega": 0.0985, "theta": -0.0349, "rho": 0.0376, "theo": 3.8478, "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": 3.12500005960464}, {"option": "AVIE261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 96.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0547, "vega": 0.1019, "theta": -0.0336, "rho": -0.0377, "theo": 1.9596, "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": 1.70000004768372}, {"option": "AVIE261218C00081000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.0636, "vega": 0.1027, "theta": -0.0338, "rho": 0.0354, "theo": 3.0801, "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": 2.4249999076128}, {"option": "AVIE261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 96.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.0605, "vega": 0.105, "theta": -0.0322, "rho": -0.0431, "theo": 2.22, "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": 1.89999997615814}, {"option": "AVIE261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 96.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.523, "gamma": 0.0684, "vega": 0.1045, "theta": -0.0324, "rho": 0.0338, "theo": 2.4138, "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": 2.0}, {"option": "AVIE261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 96.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0648, "vega": 0.106, "theta": -0.0307, "rho": -0.0494, "theo": 2.5812, "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": 2.04999995231628}, {"option": "AVIE261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 96.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0697, "vega": 0.1046, "theta": -0.031, "rho": 0.0305, "theo": 1.8787, "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": 1.64999997615814}, {"option": "AVIE261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 96.0, "iv": 0.1437, "open_interest": 0.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.0656, "vega": 0.1042, "theta": -0.0291, "rho": -0.0562, "theo": 3.0744, "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": 2.32499995268881}, {"option": "AVIE261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 96.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.0669, "vega": 0.1014, "theta": -0.0298, "rho": 0.0268, "theo": 1.4864, "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": 1.39999997615814}, {"option": "AVIE261218P00084000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": -0.633, "gamma": 0.0627, "vega": 0.0997, "theta": -0.0277, "rho": -0.0628, "theo": 3.707, "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": 2.95000004768372}, {"option": "AVIE261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 96.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0612, "vega": 0.0959, "theta": -0.0287, "rho": 0.0233, "theo": 1.2143, "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": 1.22500002384186}, {"option": "AVIE261218P00085000", "bid": 1.2, "bid_size": 3.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.1358, "open_interest": 0.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.0573, "vega": 0.0937, "theta": -0.0265, "rho": -0.0686, "theo": 4.4539, "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": 3.55000001192093}, {"option": "AVIE261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 96.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0545, "vega": 0.0896, "theta": -0.0278, "rho": 0.0203, "theo": 1.0258, "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": 1.10000002384186}, {"option": "AVIE261218P00086000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.1262, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0511, "vega": 0.0873, "theta": -0.0256, "rho": -0.0735, "theo": 5.2791, "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": "AVIE261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 96.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0481, "vega": 0.0837, "theta": -0.027, "rho": 0.0175, "theo": 0.891, "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": 1.07500004768372}, {"option": "AVIE261218P00087000", "bid": 2.9, "bid_size": 3.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.121, "open_interest": 0.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0451, "vega": 0.0812, "theta": -0.0248, "rho": -0.0776, "theo": 6.1542, "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": 6.30000007152557}, {"option": "AVIE261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 96.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0423, "vega": 0.0782, "theta": -0.0263, "rho": 0.016, "theo": 0.7936, "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": 1.04999995231628}, {"option": "AVIE261218P00088000", "bid": 3.8, "bid_size": 3.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0398, "vega": 0.0756, "theta": -0.0241, "rho": -0.0811, "theo": 7.0609, "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": 7.19999980926514}, {"option": "AVIE270219C00069000", "bid": 10.9, "bid_size": 3.0, "ask": 15.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0179, "vega": 0.091, "theta": -0.0186, "rho": 0.0778, "theo": 14.1471, "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": 12.5}, {"option": "AVIE270219P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0157, "vega": 0.1055, "theta": -0.0179, "rho": -0.0411, "theo": 1.4015, "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": 2.40000009536743}, {"option": "AVIE270219C00070000", "bid": 9.7, "bid_size": 3.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0195, "vega": 0.0956, "theta": -0.0188, "rho": 0.0786, "theo": 13.1947, "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": 11.6000003814697}, {"option": "AVIE270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0171, "vega": 0.1101, "theta": -0.0179, "rho": -0.0438, "theo": 1.4565, "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": 2.40000009536743}, {"option": "AVIE270219C00071000", "bid": 9.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0213, "vega": 0.1, "theta": -0.0189, "rho": 0.0806, "theo": 12.2469, "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": 10.6999998092651}, {"option": "AVIE270219P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0187, "vega": 0.1149, "theta": -0.0178, "rho": -0.0469, "theo": 1.5164, "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": 2.5}, {"option": "AVIE270219C00072000", "bid": 8.1, "bid_size": 3.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0234, "vega": 0.1053, "theta": -0.019, "rho": 0.0806, "theo": 11.3038, "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": 9.80000019073486}, {"option": "AVIE270219P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0204, "vega": 0.12, "theta": -0.0178, "rho": -0.0502, "theo": 1.5823, "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": 2.5}, {"option": "AVIE270219C00073000", "bid": 7.2, "bid_size": 3.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0257, "vega": 0.1139, "theta": -0.019, "rho": 0.0856, "theo": 10.3669, "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": 9.0}, {"option": "AVIE270219P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0224, "vega": 0.1254, "theta": -0.0177, "rho": -0.054, "theo": 1.6554, "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": 2.5}, {"option": "AVIE270219C00074000", "bid": 6.3, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0282, "vega": 0.1197, "theta": -0.019, "rho": 0.087, "theo": 9.4411, "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": 8.10000014305115}, {"option": "AVIE270219P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0247, "vega": 0.131, "theta": -0.0176, "rho": -0.0583, "theo": 1.7375, "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": 2.5}, {"option": "AVIE270219C00075000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0311, "vega": 0.1256, "theta": -0.019, "rho": 0.0875, "theo": 8.5254, "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": 7.30000019073486}, {"option": "AVIE270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0272, "vega": 0.1368, "theta": -0.0174, "rho": -0.0631, "theo": 1.8304, "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": 2.5}, {"option": "AVIE270219C00076000", "bid": 4.6, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0343, "vega": 0.1311, "theta": -0.0189, "rho": 0.0876, "theo": 7.6219, "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": "AVIE270219P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.03, "vega": 0.1428, "theta": -0.0172, "rho": -0.0686, "theo": 1.9373, "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": 2.5}, {"option": "AVIE270219C00077000", "bid": 3.8, "bid_size": 3.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0379, "vega": 0.1411, "theta": -0.0187, "rho": 0.0903, "theo": 6.7344, "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": 5.80000007152557}, {"option": "AVIE270219P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0332, "vega": 0.1489, "theta": -0.0169, "rho": -0.075, "theo": 2.0623, "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": 2.59999995306134}, {"option": "AVIE270219C00078000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0418, "vega": 0.1475, "theta": -0.0184, "rho": 0.09, "theo": 5.874, "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": 4.80000007152557}, {"option": "AVIE270219P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.0367, "vega": 0.1549, "theta": -0.0166, "rho": -0.0823, "theo": 2.211, "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": 2.69999990612268}, {"option": "AVIE270219C00079000", "bid": 2.3, "bid_size": 3.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.0459, "vega": 0.1533, "theta": -0.018, "rho": 0.0881, "theo": 5.0436, "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": 4.40000003576279}, {"option": "AVIE270219P00079000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.3599, "gamma": 0.0404, "vega": 0.1605, "theta": -0.0162, "rho": -0.0909, "theo": 2.3922, "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": 2.8000001013279}, {"option": "AVIE270219C00080000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.0499, "vega": 0.1614, "theta": -0.0175, "rho": 0.0887, "theo": 4.2574, "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": 3.69999992847443}, {"option": "AVIE270219P00080000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0442, "vega": 0.1653, "theta": -0.0156, "rho": -0.1008, "theo": 2.6177, "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": 3.0}, {"option": "AVIE270219C00081000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.0534, "vega": 0.1653, "theta": -0.0168, "rho": 0.0842, "theo": 3.5339, "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": 3.3000001013279}, {"option": "AVIE270219P00081000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0477, "vega": 0.1686, "theta": -0.0151, "rho": -0.1122, "theo": 2.9043, "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": 3.1999998986721}, {"option": "AVIE270219C00082000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0557, "vega": 0.1688, "theta": -0.0161, "rho": 0.0812, "theo": 2.8929, "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": 3.0}, {"option": "AVIE270219P00082000", "bid": 0.6, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0503, "vega": 0.1698, "theta": -0.0144, "rho": -0.1251, "theo": 3.272, "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": 3.5}, {"option": "AVIE270219C00083000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.056, "vega": 0.1684, "theta": -0.0152, "rho": 0.0761, "theo": 2.3546, "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": 2.8000001013279}, {"option": "AVIE270219P00083000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.1528, "open_interest": 0.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.0513, "vega": 0.1681, "theta": -0.0137, "rho": -0.1388, "theo": 3.7398, "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": 3.90000003576279}, {"option": "AVIE270219C00084000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": 0.3953, "gamma": 0.0543, "vega": 0.1644, "theta": -0.0144, "rho": 0.0687, "theo": 1.9299, "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": 2.59999995306134}, {"option": "AVIE270219P00084000", "bid": 1.3, "bid_size": 3.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.1389, "open_interest": 0.0, "volume": 0.0, "delta": -0.5987, "gamma": 0.0505, "vega": 0.1636, "theta": -0.013, "rho": -0.1524, "theo": 4.3161, "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": "AVIE270219C00085000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.3451, "gamma": 0.051, "vega": 0.1581, "theta": -0.0137, "rho": 0.0624, "theo": 1.6088, "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": 2.5}, {"option": "AVIE270219P00085000", "bid": 1.9, "bid_size": 3.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.048, "vega": 0.1569, "theta": -0.0124, "rho": -0.1654, "theo": 4.9925, "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": 5.0}, {"option": "AVIE270219C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.0468, "vega": 0.1506, "theta": -0.0131, "rho": 0.0562, "theo": 1.3712, "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": 2.5}, {"option": "AVIE270219P00086000", "bid": 2.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.1288, "open_interest": 0.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.0446, "vega": 0.149, "theta": -0.0119, "rho": -0.1771, "theo": 5.7494, "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": 5.89999985694885}, {"option": "AVIE270219C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0424, "vega": 0.1423, "theta": -0.0126, "rho": 0.0504, "theo": 1.1952, "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": 2.40000009536743}, {"option": "AVIE270219P00087000", "bid": 3.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0408, "vega": 0.1409, "theta": -0.0114, "rho": -0.1873, "theo": 6.5653, "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": 6.69999980926514}, {"option": "AVIE270219C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0383, "vega": 0.1343, "theta": -0.0122, "rho": 0.0456, "theo": 1.0622, "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": 2.29999995231628}, {"option": "AVIE270219P00088000", "bid": 4.2, "bid_size": 3.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.1233, "open_interest": 0.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.0371, "vega": 0.1329, "theta": -0.0109, "rho": -0.1964, "theo": 7.4227, "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": 7.5}, {"option": "AVIE270219C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0345, "vega": 0.1267, "theta": -0.0119, "rho": 0.0415, "theo": 0.9591, "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": 2.20000004768372}, {"option": "AVIE270219P00089000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.1094, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0336, "vega": 0.1255, "theta": -0.0105, "rho": -0.2042, "theo": 8.3091, "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": 8.39999985694885}, {"option": "AVIE270521C00075000", "bid": 6.6, "bid_size": 3.0, "ask": 11.6, "ask_size": 3.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.0247, "vega": 0.1886, "theta": -0.0108, "rho": 0.2118, "theo": 9.4561, "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": 8.60000014305115}, {"option": "AVIE270521P00075000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0237, "vega": 0.1924, "theta": -0.0112, "rho": -0.1105, "theo": 2.3284, "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": 2.69999990612268}, {"option": "AVIE270521C00076000", "bid": 5.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": 0.7128, "gamma": 0.0267, "vega": 0.1974, "theta": -0.0107, "rho": 0.2202, "theo": 8.5893, "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": 7.80000019073486}, {"option": "AVIE270521P00076000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.0258, "vega": 0.1993, "theta": -0.0111, "rho": -0.1183, "theo": 2.4484, "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": 2.8000001013279}, {"option": "AVIE270521C00077000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0288, "vega": 0.2041, "theta": -0.0106, "rho": 0.2181, "theo": 7.7415, "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": 7.10000014305115}, {"option": "AVIE270521P00077000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.0281, "vega": 0.2062, "theta": -0.0109, "rho": -0.1264, "theo": 2.5855, "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": 3.09999996423721}, {"option": "AVIE270521C00078000", "bid": 4.3, "bid_size": 3.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.6643, "gamma": 0.0312, "vega": 0.2106, "theta": -0.0105, "rho": 0.2127, "theo": 6.9146, "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": 6.39999985694885}, {"option": "AVIE270521P00078000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0305, "vega": 0.2132, "theta": -0.0108, "rho": -0.1358, "theo": 2.7448, "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": 3.1999998986721}, {"option": "AVIE270521C00079000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0335, "vega": 0.2183, "theta": -0.0103, "rho": 0.2152, "theo": 6.1166, "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": 5.69999992847443}, {"option": "AVIE270521P00079000", "bid": 0.6, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0331, "vega": 0.2197, "theta": -0.0106, "rho": -0.1461, "theo": 2.9325, "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": 3.40000003576279}, {"option": "AVIE270521C00080000", "bid": 2.9, "bid_size": 3.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.036, "vega": 0.2239, "theta": -0.0101, "rho": 0.2064, "theo": 5.3553, "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": 5.0}, {"option": "AVIE270521P00080000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0357, "vega": 0.2254, "theta": -0.0103, "rho": -0.1574, "theo": 3.1565, "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": 3.59999996423721}, {"option": "AVIE270521C00081000", "bid": 2.2, "bid_size": 3.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0383, "vega": 0.229, "theta": -0.0099, "rho": 0.2019, "theo": 4.6405, "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": 4.40000003576279}, {"option": "AVIE270521P00081000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.0382, "vega": 0.2299, "theta": -0.01, "rho": -0.1701, "theo": 3.4283, "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": 3.69999992847443}, {"option": "AVIE270521C00082000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.1702, "open_interest": 0.0, "volume": 0.0, "delta": 0.5285, "gamma": 0.0402, "vega": 0.2321, "theta": -0.0097, "rho": 0.1898, "theo": 3.9859, "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": 3.80000007152557}, {"option": "AVIE270521P00082000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.0404, "vega": 0.2327, "theta": -0.0097, "rho": -0.1835, "theo": 3.7601, "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": 4.40000003576279}, {"option": "AVIE270521C00083000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.4869, "gamma": 0.0416, "vega": 0.2331, "theta": -0.0094, "rho": 0.1806, "theo": 3.4042, "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": 3.40000003576279}, {"option": "AVIE270521P00083000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.0419, "vega": 0.2332, "theta": -0.0094, "rho": -0.1973, "theo": 4.1657, "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": 4.80000007152557}, {"option": "AVIE270521C00084000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.4443, "gamma": 0.0421, "vega": 0.2316, "theta": -0.0092, "rho": 0.1668, "theo": 2.9055, "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": 3.09999996423721}, {"option": "AVIE270521P00084000", "bid": 2.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.1542, "open_interest": 0.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0425, "vega": 0.2312, "theta": -0.0091, "rho": -0.2119, "theo": 4.6551, "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": 5.30000007152557}, {"option": "AVIE270521C00085000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0416, "vega": 0.2275, "theta": -0.0089, "rho": 0.1536, "theo": 2.4943, "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": 2.90000005066395}, {"option": "AVIE270521P00085000", "bid": 2.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0421, "vega": 0.2265, "theta": -0.0087, "rho": -0.2243, "theo": 5.232, "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": 5.89999985694885}, {"option": "AVIE270521C00086000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0402, "vega": 0.2214, "theta": -0.0087, "rho": 0.1414, "theo": 2.164, "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": 2.69999990612268}, {"option": "AVIE270521P00086000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.1467, "open_interest": 0.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0409, "vega": 0.2199, "theta": -0.0084, "rho": -0.2374, "theo": 5.8906, "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": "AVIE270521C00087000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0382, "vega": 0.2141, "theta": -0.0085, "rho": 0.1279, "theo": 1.9037, "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": 2.59999995306134}, {"option": "AVIE270521P00087000", "bid": 3.8, "bid_size": 3.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.039, "vega": 0.2118, "theta": -0.0081, "rho": -0.2473, "theo": 6.619, "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": 7.10000014305115}, {"option": "AVIE270521C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.036, "vega": 0.2058, "theta": -0.0083, "rho": 0.1176, "theo": 1.6987, "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": 2.5}, {"option": "AVIE270521P00088000", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0367, "vega": 0.2032, "theta": -0.0078, "rho": -0.2563, "theo": 7.4029, "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": 7.89999985694885}], "symbol": "AVIE", "security_type": "stock", "exchange_id": 3, "current_price": 82.4372, "price_change": 0.9972, "price_change_percent": 1.2245, "bid": 77.68, "ask": 87.06, "bid_size": 100, "ask_size": 100, "open": 82.58, "high": 82.55, "low": 82.26, "close": 82.4372, "prev_day_close": 81.44, "volume": 1034, "iv30": 23.627, "iv30_change": 0.794, "iv30_change_percent": 3.4774, "seqno": 10409084055, "last_trade_time": "2026-11-09T15:24:15", "tick": "up"}, "symbol": "AVIE"}