{"timestamp": "2026-10-23 02:40:53", "data": {"options": [{"option": "AVIR261120C00002500", "bid": 0.9, "bid_size": 62.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0905, "vega": 0.0017, "theta": -0.0037, "rho": 0.0018, "theo": 1.6596, "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": 1.875}, {"option": "AVIR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 2.7366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.091, "vega": 0.0017, "theta": -0.0043, "rho": -0.0003, "theo": 0.0737, "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": 0.025000000372529}, {"option": "AVIR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.9278, "open_interest": 15.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.301, "vega": 0.0039, "theta": -0.0066, "rho": 0.0008, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-09T11:20:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AVIR261120P00005000", "bid": 0.5, "bid_size": 62.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.9542, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.3106, "vega": 0.0038, "theta": -0.0064, "rho": -0.0022, "theo": 1.0874, "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": 0.925000011920929}, {"option": "AVIR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 2.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.1097, "vega": 0.0021, "theta": -0.0052, "rho": 0.0003, "theo": 0.0716, "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": "AVIR261120P00007500", "bid": 2.8, "bid_size": 62.0, "ask": 4.6, "ask_size": 33.0, "iv": 2.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.115, "vega": 0.0018, "theta": -0.0041, "rho": -0.0025, "theo": 3.4918, "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": "AVIR261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0624, "vega": 0.0014, "theta": -0.0043, "rho": 0.0002, "theo": 0.0472, "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": "AVIR261120P00010000", "bid": 5.2, "bid_size": 62.0, "ask": 6.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0664, "vega": 0.0011, "theta": -0.0021, "rho": -0.0024, "theo": 5.9703, "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": 5.70000004768372}, {"option": "AVIR261218C00002500", "bid": 0.2, "bid_size": 1251.0, "ask": 2.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0878, "vega": 0.0022, "theta": -0.0012, "rho": 0.0035, "theo": 1.6157, "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": 1.875}, {"option": "AVIR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 1.9484, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0882, "vega": 0.0022, "theta": -0.0018, "rho": -0.0005, "theo": 0.056, "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": 0.5}, {"option": "AVIR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 1.0633, "open_interest": 0.0, "volume": 0.0, "delta": 0.245, "gamma": 0.309, "vega": 0.005, "theta": -0.0027, "rho": 0.0014, "theo": 0.1288, "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": "AVIR261218P00005000", "bid": 0.7, "bid_size": 63.0, "ask": 4.1, "ask_size": 235.0, "iv": 2.8228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.3194, "vega": 0.0049, "theta": -0.0024, "rho": -0.0044, "theo": 1.0584, "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": "AVIR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 1.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.1112, "vega": 0.0031, "theta": -0.0029, "rho": 0.0006, "theo": 0.0806, "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": 0.5}, {"option": "AVIR261218P00007500", "bid": 2.8, "bid_size": 62.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.1193, "vega": 0.0028, "theta": -0.0017, "rho": -0.0052, "theo": 3.5059, "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": 3.10000002384186}, {"option": "AVIR261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 186.0, "iv": 2.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0695, "vega": 0.0024, "theta": -0.0028, "rho": 0.0004, "theo": 0.066, "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": 0.5}, {"option": "AVIR261218P00010000", "bid": 3.5, "bid_size": 68.0, "ask": 7.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0771, "vega": 0.002, "theta": -0.0008, "rho": -0.0054, "theo": 5.9878, "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": "AVIR270115C00002500", "bid": 0.1, "bid_size": 1249.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0875, "vega": 0.0039, "theta": -0.0021, "rho": 0.0045, "theo": 1.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-07-07T13:05:30", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "AVIR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 15.0, "iv": 1.412, "open_interest": 1.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0887, "vega": 0.0039, "theta": -0.0026, "rho": -0.0014, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-16T13:17:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AVIR270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 63.0, "iv": 0.9073, "open_interest": 61.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.2363, "vega": 0.0078, "theta": -0.0038, "rho": 0.0032, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T14:26:35", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "AVIR270115P00005000", "bid": 0.8, "bid_size": 62.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.7392, "open_interest": 22.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.25, "vega": 0.0075, "theta": -0.0039, "rho": -0.0058, "theo": 1.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T12:20:40", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AVIR270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 26.0, "iv": 1.1453, "open_interest": 58.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.135, "vega": 0.0057, "theta": -0.0036, "rho": 0.0016, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T11:36:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AVIR270115P00007500", "bid": 2.8, "bid_size": 62.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.1496, "vega": 0.0047, "theta": -0.0031, "rho": -0.0068, "theo": 3.5409, "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": 3.19999992847443}, {"option": "AVIR270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 65.0, "iv": 1.5038, "open_interest": 3.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0902, "vega": 0.0044, "theta": -0.0033, "rho": 0.001, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T14:08:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AVIR270115P00010000", "bid": 5.0, "bid_size": 62.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.103, "vega": 0.003, "theta": -0.0023, "rho": -0.0063, "theo": 5.9892, "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": 5.59999990463257}, {"option": "AVIR270416C00002500", "bid": 1.05, "bid_size": 63.0, "ask": 4.9, "ask_size": 285.0, "iv": 2.8139, "open_interest": 0.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0762, "vega": 0.0066, "theta": -0.002, "rho": 0.0056, "theo": 1.9176, "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": 1.97500002384186}, {"option": "AVIR270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 1.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0742, "vega": 0.0066, "theta": -0.0021, "rho": -0.0044, "theo": 0.3869, "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": "AVIR270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.8231, "open_interest": 0.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.1562, "vega": 0.011, "theta": -0.0027, "rho": 0.0057, "theo": 0.6767, "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": "AVIR270416P00005000", "bid": 0.7, "bid_size": 62.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.0328, "open_interest": 1.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.1592, "vega": 0.011, "theta": -0.0027, "rho": -0.0136, "theo": 1.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "AVIR270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.0022, "open_interest": 11.0, "volume": 0.0, "delta": 0.2694, "gamma": 0.1227, "vega": 0.0092, "theta": -0.0024, "rho": 0.0035, "theo": 0.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-25T10:17:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVIR270416P00007500", "bid": 2.9, "bid_size": 62.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.8581, "open_interest": 0.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.1318, "vega": 0.009, "theta": -0.0022, "rho": -0.0191, "theo": 3.7226, "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": 3.85000002384186}, {"option": "AVIR270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 1.016, "open_interest": 0.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0896, "vega": 0.0072, "theta": -0.002, "rho": 0.0024, "theo": 0.1993, "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": 0.200000002980232}, {"option": "AVIR270416P00010000", "bid": 5.2, "bid_size": 62.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.1036, "vega": 0.0066, "theta": -0.0016, "rho": -0.02, "theo": 6.0847, "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": "AVIR271217C00002500", "bid": 2.2, "bid_size": 2.0, "ask": 4.8, "ask_size": 289.0, "iv": 1.872, "open_interest": 8.0, "volume": 8.0, "delta": 0.9784, "gamma": 0.0386, "vega": 0.0098, "theta": -0.0012, "rho": 0.0109, "theo": 3.0098, "change": -1.45, "open": 2.35, "high": 2.35, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T15:22:25", "percent_change": -39.726, "prev_day_close": 3.65000009536743}, {"option": "AVIR271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 759.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0406, "vega": 0.0099, "theta": -0.0015, "rho": -0.0132, "theo": 0.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-29T12:21:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AVIR271217C00005000", "bid": 1.4, "bid_size": 1.0, "ask": 5.0, "ask_size": 711.0, "iv": 2.0051, "open_interest": 154.0, "volume": 1.0, "delta": 0.754, "gamma": 0.0973, "vega": 0.0174, "theta": -0.0017, "rho": 0.0159, "theo": 1.6649, "change": -1.8, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T15:22:51", "percent_change": -56.25, "prev_day_close": 3.19999998807907}, {"option": "AVIR271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 31.0, "iv": 0.5983, "open_interest": 458.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.1089, "vega": 0.0169, "theta": -0.0019, "rho": -0.0256, "theo": 1.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-13T15:03:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AVIR271217C00007500", "bid": 0.05, "bid_size": 22.0, "ask": 1.9, "ask_size": 69.0, "iv": 0.8539, "open_interest": 25.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.1138, "vega": 0.0193, "theta": -0.0019, "rho": 0.014, "theo": 1.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T11:36:30", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "AVIR271217P00007500", "bid": 1.5, "bid_size": 63.0, "ask": 6.5, "ask_size": 56.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.1393, "vega": 0.0168, "theta": -0.002, "rho": -0.033, "theo": 3.865, "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": 3.75}], "symbol": "AVIR", "security_type": "stock", "exchange_id": 2, "current_price": 4.05, "price_change": -0.03, "price_change_percent": -0.7353, "bid": 4.0, "ask": 5.0, "bid_size": 1000, "ask_size": 400, "open": 4.08, "high": 4.17, "low": 4.02, "close": 4.05, "prev_day_close": 4.08, "volume": 318758, "iv30": 84.494, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150544246, "last_trade_time": "2026-10-22T15:59:55", "tick": "up"}, "symbol": "AVIR"}