{"timestamp": "2026-11-10 01:04:48", "data": {"options": [{"option": "AVLV261120C00069000", "bid": 23.2, "bid_size": 156.0, "ask": 26.6, "ask_size": 117.0, "iv": 0.9039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0005, "theo": 24.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-08-13T09:49:31", "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "AVLV261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 83.0, "iv": 1.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0029, "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": 0.75}, {"option": "AVLV261120C00070000", "bid": 22.2, "bid_size": 156.0, "ask": 25.6, "ask_size": 117.0, "iv": 0.8664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0006, "theo": 23.7952, "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": 22.0499992370605}, {"option": "AVLV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 72.0, "iv": 1.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.0034, "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": 0.75}, {"option": "AVLV261120C00071000", "bid": 21.2, "bid_size": 156.0, "ask": 24.6, "ask_size": 117.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": 0.0008, "theo": 22.7953, "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": 21.0499992370605}, {"option": "AVLV261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 72.0, "iv": 1.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0039, "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": 0.75}, {"option": "AVLV261120C00072000", "bid": 20.2, "bid_size": 156.0, "ask": 23.6, "ask_size": 117.0, "iv": 0.7927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0007, "vega": 0.0005, "theta": 0.0, "rho": 0.0025, "theo": 21.7956, "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": 20.0499992370605}, {"option": "AVLV261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 72.0, "iv": 1.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0007, "vega": 0.001, "theta": -0.0019, "rho": -0.0001, "theo": 0.0044, "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": 0.75}, {"option": "AVLV261120C00073000", "bid": 19.2, "bid_size": 156.0, "ask": 22.6, "ask_size": 117.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0001, "rho": 0.0025, "theo": 20.796, "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": 19.0499992370605}, {"option": "AVLV261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 72.0, "iv": 1.1217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0021, "rho": -0.0001, "theo": 0.0051, "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": 0.75}, {"option": "AVLV261120C00074000", "bid": 18.2, "bid_size": 156.0, "ask": 21.6, "ask_size": 117.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0005, "rho": 0.0032, "theo": 19.7966, "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": 18.0499992370605}, {"option": "AVLV261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 1.0748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.001, "vega": 0.0013, "theta": -0.0024, "rho": -0.0001, "theo": 0.006, "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": 0.75}, {"option": "AVLV261120C00075000", "bid": 17.2, "bid_size": 156.0, "ask": 20.6, "ask_size": 117.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0014, "vega": 0.0012, "theta": -0.0008, "rho": 0.0053, "theo": 18.7973, "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": 17.0499997138977}, {"option": "AVLV261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0027, "rho": -0.0001, "theo": 0.0069, "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": 0.75}, {"option": "AVLV261120C00076000", "bid": 16.2, "bid_size": 156.0, "ask": 19.7, "ask_size": 117.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0017, "vega": 0.0014, "theta": -0.0014, "rho": 0.0054, "theo": 17.7985, "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": 16.0499997138977}, {"option": "AVLV261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.9821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0015, "vega": 0.0018, "theta": -0.0031, "rho": -0.0001, "theo": 0.0081, "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": 0.75}, {"option": "AVLV261120C00077000", "bid": 15.2, "bid_size": 156.0, "ask": 18.7, "ask_size": 117.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.002, "vega": 0.0019, "theta": -0.002, "rho": 0.0069, "theo": 16.7998, "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": 15.0499997138977}, {"option": "AVLV261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.9362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0035, "rho": -0.0001, "theo": 0.0095, "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": 0.75}, {"option": "AVLV261120C00078000", "bid": 14.2, "bid_size": 156.0, "ask": 17.7, "ask_size": 117.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0024, "vega": 0.0023, "theta": -0.0026, "rho": 0.008, "theo": 15.8017, "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": 14.0500001907349}, {"option": "AVLV261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0022, "vega": 0.0026, "theta": -0.004, "rho": -0.0002, "theo": 0.0112, "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": 0.75}, {"option": "AVLV261120C00079000", "bid": 13.3, "bid_size": 156.0, "ask": 16.7, "ask_size": 117.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.003, "vega": 0.0028, "theta": -0.0033, "rho": 0.0089, "theo": 14.8039, "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": 13.0}, {"option": "AVLV261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0028, "vega": 0.0031, "theta": -0.0046, "rho": -0.0002, "theo": 0.0134, "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": 0.75}, {"option": "AVLV261120C00080000", "bid": 12.3, "bid_size": 156.0, "ask": 15.7, "ask_size": 117.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0036, "vega": 0.0035, "theta": -0.0042, "rho": 0.0105, "theo": 13.8067, "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": 12.1499996185303}, {"option": "AVLV261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0035, "vega": 0.0037, "theta": -0.0053, "rho": -0.0003, "theo": 0.016, "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": 0.774999976158142}, {"option": "AVLV261120C00081000", "bid": 11.3, "bid_size": 156.0, "ask": 14.7, "ask_size": 117.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0046, "vega": 0.0042, "theta": -0.0051, "rho": 0.0112, "theo": 12.8103, "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": 11.1499996185303}, {"option": "AVLV261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.7541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0044, "vega": 0.0045, "theta": -0.0062, "rho": -0.0003, "theo": 0.0193, "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": 0.774999976158142}, {"option": "AVLV261120C00082000", "bid": 10.3, "bid_size": 156.0, "ask": 13.7, "ask_size": 117.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0058, "vega": 0.0053, "theta": -0.0062, "rho": 0.013, "theo": 11.8148, "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": 10.1499996185303}, {"option": "AVLV261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0056, "vega": 0.0054, "theta": -0.0072, "rho": -0.0004, "theo": 0.0234, "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": 0.774999976158142}, {"option": "AVLV261120C00083000", "bid": 9.2, "bid_size": 156.0, "ask": 12.7, "ask_size": 117.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0074, "vega": 0.0065, "theta": -0.0075, "rho": 0.0142, "theo": 10.8205, "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": 9.19999980926514}, {"option": "AVLV261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 120.0, "iv": 0.6705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0072, "vega": 0.0066, "theta": -0.0084, "rho": -0.0005, "theo": 0.0287, "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": 0.800000011920929}, {"option": "AVLV261120C00084000", "bid": 8.3, "bid_size": 156.0, "ask": 11.7, "ask_size": 117.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0095, "vega": 0.008, "theta": -0.009, "rho": 0.0156, "theo": 9.828, "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": 8.15000009536743}, {"option": "AVLV261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 120.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0093, "vega": 0.0081, "theta": -0.0099, "rho": -0.0006, "theo": 0.0356, "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": 0.824999988079071}, {"option": "AVLV261120C00085000", "bid": 7.2, "bid_size": 156.0, "ask": 10.7, "ask_size": 117.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0125, "vega": 0.01, "theta": -0.0108, "rho": 0.0175, "theo": 8.8377, "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": 7.25}, {"option": "AVLV261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 130.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0123, "vega": 0.01, "theta": -0.0116, "rho": -0.0008, "theo": 0.0447, "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": 0.824999988079071}, {"option": "AVLV261120C00086000", "bid": 6.4, "bid_size": 156.0, "ask": 9.8, "ask_size": 117.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0165, "vega": 0.0124, "theta": -0.0131, "rho": 0.0191, "theo": 7.8506, "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": "AVLV261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 120.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0163, "vega": 0.0125, "theta": -0.0138, "rho": -0.001, "theo": 0.0568, "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": 0.875}, {"option": "AVLV261120C00087000", "bid": 5.3, "bid_size": 156.0, "ask": 8.8, "ask_size": 117.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0222, "vega": 0.0156, "theta": -0.0158, "rho": 0.0208, "theo": 6.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.39, "last_trade_time": "2026-10-15T14:54:34", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AVLV261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 120.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0221, "vega": 0.0157, "theta": -0.0164, "rho": -0.0014, "theo": 0.0736, "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": 0.899999976158142}, {"option": "AVLV261120C00088000", "bid": 5.3, "bid_size": 6.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.2835, "open_interest": 4.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0304, "vega": 0.0199, "theta": -0.0191, "rho": 0.0226, "theo": 5.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-13T12:11:40", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AVLV261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0303, "vega": 0.0198, "theta": -0.0196, "rho": -0.0019, "theo": 0.0972, "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": 0.300000000745058}, {"option": "AVLV261120C00089000", "bid": 3.5, "bid_size": 156.0, "ask": 7.0, "ask_size": 117.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0422, "vega": 0.0254, "theta": -0.0231, "rho": 0.0243, "theo": 4.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.33, "last_trade_time": "2026-10-09T11:34:49", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "AVLV261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 120.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0421, "vega": 0.0254, "theta": -0.0236, "rho": -0.0026, "theo": 0.1315, "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": "AVLV261120C00090000", "bid": 2.6, "bid_size": 156.0, "ask": 5.9, "ask_size": 117.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0592, "vega": 0.0325, "theta": -0.0278, "rho": 0.0254, "theo": 3.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.33, "last_trade_time": "2026-10-06T09:46:20", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "AVLV261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 130.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0592, "vega": 0.0325, "theta": -0.0283, "rho": -0.0036, "theo": 0.1834, "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": "AVLV261120C00091000", "bid": 1.65, "bid_size": 156.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.0999, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0836, "vega": 0.0415, "theta": -0.0333, "rho": 0.0255, "theo": 3.0646, "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": 2.02499994635582}, {"option": "AVLV261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 130.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0836, "vega": 0.0415, "theta": -0.0337, "rho": -0.005, "theo": 0.2654, "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": 1.20000004768372}, {"option": "AVLV261120C00092000", "bid": 0.9, "bid_size": 156.0, "ask": 3.2, "ask_size": 38.0, "iv": 0.135, "open_interest": 7.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.116, "vega": 0.052, "theta": -0.039, "rho": 0.0239, "theo": 2.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-05T09:59:15", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AVLV261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 130.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.1161, "vega": 0.052, "theta": -0.0392, "rho": -0.0075, "theo": 0.4019, "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": 1.375}, {"option": "AVLV261120C00093000", "bid": 1.15, "bid_size": 1.0, "ask": 2.5, "ask_size": 46.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.1506, "vega": 0.0616, "theta": -0.0432, "rho": 0.0205, "theo": 1.4401, "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": 1.32500004768372}, {"option": "AVLV261120P00093000", "bid": 0.45, "bid_size": 1.0, "ask": 1.05, "ask_size": 36.0, "iv": 0.1708, "open_interest": 2.0, "volume": 0.0, "delta": -0.3685, "gamma": 0.1509, "vega": 0.0616, "theta": -0.0434, "rho": -0.0108, "theo": 0.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T12:57:50", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "AVLV261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 130.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": 0.4715, "gamma": 0.1677, "vega": 0.0648, "theta": -0.0435, "rho": 0.0154, "theo": 0.8464, "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": "AVLV261120P00094000", "bid": 0.25, "bid_size": 319.0, "ask": 2.45, "ask_size": 130.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.168, "vega": 0.0648, "theta": -0.0435, "rho": -0.0147, "theo": 1.0435, "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": 2.34999999403954}, {"option": "AVLV261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 130.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.1492, "vega": 0.0581, "theta": -0.0385, "rho": 0.0102, "theo": 0.4668, "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": 0.824999988079071}, {"option": "AVLV261120P00095000", "bid": 0.9, "bid_size": 156.0, "ask": 3.1, "ask_size": 117.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": -0.687, "gamma": 0.1495, "vega": 0.058, "theta": -0.0384, "rho": -0.0179, "theo": 1.6633, "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": 3.15000009536743}, {"option": "AVLV261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 130.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.1108, "vega": 0.0459, "theta": -0.031, "rho": 0.0064, "theo": 0.2623, "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": 0.774999976158142}, {"option": "AVLV261120P00096000", "bid": 0.6, "bid_size": 156.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.0931, "open_interest": 0.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.1112, "vega": 0.0457, "theta": -0.0308, "rho": -0.0194, "theo": 2.4584, "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": 4.07500004768372}, {"option": "AVLV261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 130.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.076, "vega": 0.0342, "theta": -0.024, "rho": 0.004, "theo": 0.1569, "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": 0.75}, {"option": "AVLV261120P00097000", "bid": 1.45, "bid_size": 156.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0765, "vega": 0.034, "theta": -0.0238, "rho": -0.0194, "theo": 3.3527, "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": 5.05000007152557}, {"option": "AVLV261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0513, "vega": 0.0253, "theta": -0.0186, "rho": 0.0026, "theo": 0.1002, "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": 0.75}, {"option": "AVLV261120P00098000", "bid": 2.4, "bid_size": 156.0, "ask": 5.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0519, "vega": 0.025, "theta": -0.0183, "rho": -0.0185, "theo": 4.2959, "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": 6.05000019073486}, {"option": "AVLV261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0351, "vega": 0.0188, "theta": -0.0145, "rho": 0.0017, "theo": 0.0676, "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": 0.75}, {"option": "AVLV261120P00099000", "bid": 3.4, "bid_size": 156.0, "ask": 6.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0357, "vega": 0.0184, "theta": -0.0142, "rho": -0.0169, "theo": 5.2633, "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": 7.05000019073486}, {"option": "AVLV261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0245, "vega": 0.0141, "theta": -0.0114, "rho": 0.0012, "theo": 0.0477, "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": 0.75}, {"option": "AVLV261120P00100000", "bid": 4.4, "bid_size": 156.0, "ask": 7.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0251, "vega": 0.0137, "theta": -0.0111, "rho": -0.0154, "theo": 6.2434, "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": 8.05000019073486}, {"option": "AVLV261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0174, "vega": 0.0108, "theta": -0.0092, "rho": 0.0009, "theo": 0.0348, "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": 0.75}, {"option": "AVLV261120P00101000", "bid": 5.4, "bid_size": 156.0, "ask": 8.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.018, "vega": 0.0102, "theta": -0.0087, "rho": -0.014, "theo": 7.2307, "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": 9.05000019073486}, {"option": "AVLV261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0127, "vega": 0.0084, "theta": -0.0074, "rho": 0.0006, "theo": 0.0262, "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": 0.75}, {"option": "AVLV261120P00102000", "bid": 6.4, "bid_size": 156.0, "ask": 9.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0132, "vega": 0.0077, "theta": -0.0069, "rho": -0.0126, "theo": 8.2223, "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": "AVLV261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0094, "vega": 0.0066, "theta": -0.0061, "rho": 0.0005, "theo": 0.0201, "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": 0.75}, {"option": "AVLV261120P00103000", "bid": 7.4, "bid_size": 156.0, "ask": 10.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.01, "vega": 0.0059, "theta": -0.0054, "rho": -0.0103, "theo": 9.2166, "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": 11.0500001907349}, {"option": "AVLV261218C00081000", "bid": 11.4, "bid_size": 156.0, "ask": 15.3, "ask_size": 117.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.016, "vega": 0.0532, "theta": -0.0256, "rho": 0.0506, "theo": 13.314, "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": 11.5500001907349}, {"option": "AVLV261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 118.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0162, "vega": 0.058, "theta": -0.0273, "rho": -0.0116, "theo": 0.6335, "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": "AVLV261218C00082000", "bid": 10.5, "bid_size": 156.0, "ask": 14.4, "ask_size": 117.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0178, "vega": 0.0586, "theta": -0.0258, "rho": 0.0514, "theo": 12.3395, "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": 10.5500001907349}, {"option": "AVLV261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 117.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0181, "vega": 0.0613, "theta": -0.0274, "rho": -0.0126, "theo": 0.6611, "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": "AVLV261218C00083000", "bid": 9.4, "bid_size": 156.0, "ask": 13.4, "ask_size": 117.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0199, "vega": 0.0618, "theta": -0.026, "rho": 0.0519, "theo": 11.3701, "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": 9.65000009536743}, {"option": "AVLV261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 117.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0202, "vega": 0.0649, "theta": -0.0276, "rho": -0.0136, "theo": 0.6916, "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": "AVLV261218C00084000", "bid": 8.4, "bid_size": 156.0, "ask": 12.3, "ask_size": 117.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0224, "vega": 0.0649, "theta": -0.0262, "rho": 0.0527, "theo": 10.4033, "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": 8.7000002861023}, {"option": "AVLV261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 117.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0227, "vega": 0.0689, "theta": -0.0276, "rho": -0.0149, "theo": 0.7258, "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": "AVLV261218C00085000", "bid": 7.5, "bid_size": 156.0, "ask": 11.5, "ask_size": 118.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0253, "vega": 0.068, "theta": -0.0263, "rho": 0.0541, "theo": 9.4394, "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": 7.75}, {"option": "AVLV261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 118.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0257, "vega": 0.0732, "theta": -0.0277, "rho": -0.0162, "theo": 0.7642, "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": "AVLV261218C00086000", "bid": 6.6, "bid_size": 156.0, "ask": 10.4, "ask_size": 117.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0288, "vega": 0.0752, "theta": -0.0264, "rho": 0.0542, "theo": 8.4793, "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": "AVLV261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 118.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0293, "vega": 0.0781, "theta": -0.0277, "rho": -0.0179, "theo": 0.8088, "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": 1.17499995231628}, {"option": "AVLV261218C00087000", "bid": 6.7, "bid_size": 1.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.2518, "open_interest": 4.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.033, "vega": 0.0794, "theta": -0.0265, "rho": 0.0544, "theo": 7.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T12:16:33", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AVLV261218P00087000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0336, "vega": 0.0833, "theta": -0.0276, "rho": -0.0199, "theo": 0.8601, "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": 1.47499999403954}, {"option": "AVLV261218C00088000", "bid": 4.7, "bid_size": 156.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0382, "vega": 0.0835, "theta": -0.0264, "rho": 0.0554, "theo": 6.5854, "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": 5.10000002384186}, {"option": "AVLV261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 118.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0387, "vega": 0.0891, "theta": -0.0274, "rho": -0.0222, "theo": 0.9212, "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": 1.29999995231628}, {"option": "AVLV261218C00089000", "bid": 3.9, "bid_size": 156.0, "ask": 6.6, "ask_size": 23.0, "iv": 0.1759, "open_interest": 0.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0445, "vega": 0.0922, "theta": -0.0263, "rho": 0.0546, "theo": 5.6541, "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": 4.27499997615814}, {"option": "AVLV261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 118.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.045, "vega": 0.0954, "theta": -0.0271, "rho": -0.0251, "theo": 0.9959, "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": "AVLV261218C00090000", "bid": 3.1, "bid_size": 156.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0522, "vega": 0.097, "theta": -0.0261, "rho": 0.0546, "theo": 4.7424, "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": 3.55000007152557}, {"option": "AVLV261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 118.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0527, "vega": 0.1022, "theta": -0.0267, "rho": -0.0287, "theo": 1.091, "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": "AVLV261218C00091000", "bid": 2.3, "bid_size": 156.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0616, "vega": 0.1059, "theta": -0.0257, "rho": 0.0524, "theo": 3.8598, "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": 2.79999995231628}, {"option": "AVLV261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 118.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0618, "vega": 0.1092, "theta": -0.0261, "rho": -0.0333, "theo": 1.2181, "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": "AVLV261218C00092000", "bid": 1.5, "bid_size": 156.0, "ask": 4.2, "ask_size": 46.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0723, "vega": 0.1138, "theta": -0.0252, "rho": 0.0499, "theo": 3.0263, "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": 2.12500004470348}, {"option": "AVLV261218P00092000", "bid": 0.05, "bid_size": 783.0, "ask": 2.7, "ask_size": 118.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0721, "vega": 0.1158, "theta": -0.0253, "rho": -0.0393, "theo": 1.3988, "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": "AVLV261218C00093000", "bid": 0.8, "bid_size": 118.0, "ask": 3.5, "ask_size": 47.0, "iv": 0.1463, "open_interest": 0.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.0826, "vega": 0.1193, "theta": -0.0246, "rho": 0.0457, "theo": 2.2829, "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": 1.60000002384186}, {"option": "AVLV261218P00093000", "bid": 0.3, "bid_size": 314.0, "ask": 3.0, "ask_size": 118.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.0814, "vega": 0.1205, "theta": -0.0243, "rho": -0.0468, "theo": 1.6722, "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": 2.42499989271164}, {"option": "AVLV261218C00094000", "bid": 0.15, "bid_size": 776.0, "ask": 2.85, "ask_size": 118.0, "iv": 0.1348, "open_interest": 0.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0878, "vega": 0.1208, "theta": -0.0239, "rho": 0.0402, "theo": 1.6866, "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": 1.29999995231628}, {"option": "AVLV261218P00094000", "bid": 0.75, "bid_size": 118.0, "ask": 3.3, "ask_size": 118.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.5311, "gamma": 0.0857, "vega": 0.121, "theta": -0.0232, "rho": -0.0556, "theo": 2.0941, "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": 2.9750000834465}, {"option": "AVLV261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 117.0, "iv": 0.1471, "open_interest": 2.0, "volume": 0.0, "delta": 0.4027, "gamma": 0.0846, "vega": 0.1174, "theta": -0.0233, "rho": 0.0342, "theo": 1.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T11:15:58", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AVLV261218P00095000", "bid": 1.25, "bid_size": 39.0, "ask": 3.8, "ask_size": 118.0, "iv": 0.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0818, "vega": 0.1165, "theta": -0.0224, "rho": -0.0642, "theo": 2.6967, "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": "AVLV261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 117.0, "iv": 0.1622, "open_interest": 0.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0755, "vega": 0.1105, "theta": -0.0228, "rho": 0.0288, "theo": 1.0101, "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": "AVLV261218P00096000", "bid": 1.9, "bid_size": 156.0, "ask": 4.5, "ask_size": 117.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0726, "vega": 0.1088, "theta": -0.0217, "rho": -0.0713, "theo": 3.4479, "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": 4.37500011920929}, {"option": "AVLV261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 117.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.065, "vega": 0.1022, "theta": -0.0225, "rho": 0.0242, "theo": 0.8442, "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": "AVLV261218P00097000", "bid": 1.7, "bid_size": 156.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.0624, "vega": 0.1004, "theta": -0.0212, "rho": -0.0768, "theo": 4.2903, "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": 5.14999997615814}, {"option": "AVLV261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 117.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0555, "vega": 0.0938, "theta": -0.0222, "rho": 0.0207, "theo": 0.7326, "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": 0.899999976158142}, {"option": "AVLV261218P00098000", "bid": 2.45, "bid_size": 156.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0533, "vega": 0.0925, "theta": -0.0208, "rho": -0.081, "theo": 5.1838, "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": 6.10000014305115}, {"option": "AVLV261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 117.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0476, "vega": 0.0882, "theta": -0.0219, "rho": 0.0186, "theo": 0.6528, "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": 0.875}, {"option": "AVLV261218P00099000", "bid": 3.3, "bid_size": 156.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0457, "vega": 0.0855, "theta": -0.0205, "rho": -0.0845, "theo": 6.1067, "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": "AVLV261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 117.0, "iv": 0.2375, "open_interest": 2.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0411, "vega": 0.0807, "theta": -0.0216, "rho": 0.0161, "theo": 0.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-10-29T11:15:58", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AVLV261218P00100000", "bid": 4.1, "bid_size": 156.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0396, "vega": 0.0793, "theta": -0.0202, "rho": -0.0874, "theo": 7.0476, "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": "AVLV261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 117.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0358, "vega": 0.0764, "theta": -0.0214, "rho": 0.0147, "theo": 0.5467, "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": 0.850000023841858}, {"option": "AVLV261218P00101000", "bid": 5.1, "bid_size": 156.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.0346, "vega": 0.074, "theta": -0.0199, "rho": -0.0898, "theo": 8.0003, "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": 9.05000019073486}, {"option": "AVLV261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 117.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0315, "vega": 0.0702, "theta": -0.0211, "rho": 0.013, "theo": 0.51, "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": 0.824999988079071}, {"option": "AVLV261218P00102000", "bid": 6.1, "bid_size": 100.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0305, "vega": 0.0692, "theta": -0.0196, "rho": -0.092, "theo": 8.9611, "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": 10.1500000953674}, {"option": "AVLV261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 117.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.132, "gamma": 0.028, "vega": 0.0666, "theta": -0.0209, "rho": 0.012, "theo": 0.4787, "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": 0.824999988079071}, {"option": "AVLV261218P00103000", "bid": 7.1, "bid_size": 100.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0271, "vega": 0.065, "theta": -0.0193, "rho": -0.094, "theo": 9.9277, "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": 11.1500000953674}, {"option": "AVLV261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 117.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.121, "gamma": 0.025, "vega": 0.0624, "theta": -0.0206, "rho": 0.0109, "theo": 0.452, "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": 0.824999988079071}, {"option": "AVLV261218P00104000", "bid": 8.1, "bid_size": 100.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0243, "vega": 0.0613, "theta": -0.019, "rho": -0.0959, "theo": 10.8987, "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": 12.1500000953674}, {"option": "AVLV261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 117.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0226, "vega": 0.0589, "theta": -0.0204, "rho": 0.0102, "theo": 0.4304, "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": 0.824999988079071}, {"option": "AVLV261218P00105000", "bid": 9.1, "bid_size": 100.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0219, "vega": 0.058, "theta": -0.0187, "rho": -0.0976, "theo": 11.873, "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": 13.2000002861023}, {"option": "AVLV270219C00080000", "bid": 11.3, "bid_size": 2.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0172, "vega": 0.101, "theta": -0.0164, "rho": 0.096, "theo": 14.5076, "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": 12.8000001907349}, {"option": "AVLV270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0154, "vega": 0.1142, "theta": -0.0164, "rho": -0.0418, "theo": 1.197, "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": 2.15000009536743}, {"option": "AVLV270219C00081000", "bid": 10.3, "bid_size": 3.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0187, "vega": 0.1054, "theta": -0.0165, "rho": 0.0967, "theo": 13.5517, "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": 11.9499998092651}, {"option": "AVLV270219P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0168, "vega": 0.1193, "theta": -0.0164, "rho": -0.0446, "theo": 1.2444, "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": "AVLV270219C00082000", "bid": 9.4, "bid_size": 3.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0205, "vega": 0.1125, "theta": -0.0167, "rho": 0.0984, "theo": 12.5994, "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": 11.1000003814697}, {"option": "AVLV270219P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0183, "vega": 0.1248, "theta": -0.0164, "rho": -0.0478, "theo": 1.2965, "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": 2.25}, {"option": "AVLV270219C00083000", "bid": 8.5, "bid_size": 3.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0224, "vega": 0.1204, "theta": -0.0168, "rho": 0.1042, "theo": 11.6527, "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": 10.1999998092651}, {"option": "AVLV270219P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0201, "vega": 0.1305, "theta": -0.0164, "rho": -0.0514, "theo": 1.354, "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": "AVLV270219C00084000", "bid": 7.7, "bid_size": 3.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0246, "vega": 0.1265, "theta": -0.0169, "rho": 0.1062, "theo": 10.7141, "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": "AVLV270219P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.022, "vega": 0.1365, "theta": -0.0164, "rho": -0.0553, "theo": 1.4181, "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": 2.34999990463257}, {"option": "AVLV270219C00085000", "bid": 6.8, "bid_size": 3.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.027, "vega": 0.1327, "theta": -0.017, "rho": 0.1067, "theo": 9.7829, "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": 8.5}, {"option": "AVLV270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0243, "vega": 0.143, "theta": -0.0163, "rho": -0.0597, "theo": 1.4901, "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": "AVLV270219C00086000", "bid": 5.9, "bid_size": 3.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0298, "vega": 0.1391, "theta": -0.017, "rho": 0.1071, "theo": 8.8608, "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": 7.69999980926514}, {"option": "AVLV270219P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0268, "vega": 0.1498, "theta": -0.0162, "rho": -0.0649, "theo": 1.5724, "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": "AVLV270219C00087000", "bid": 5.1, "bid_size": 3.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.189, "open_interest": 1.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.033, "vega": 0.1493, "theta": -0.017, "rho": 0.1091, "theo": 7.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-27T12:47:48", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "AVLV270219P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0296, "vega": 0.1568, "theta": -0.0161, "rho": -0.0706, "theo": 1.6675, "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": "AVLV270219C00088000", "bid": 4.3, "bid_size": 3.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0364, "vega": 0.1571, "theta": -0.0169, "rho": 0.1115, "theo": 7.0587, "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": "AVLV270219P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0328, "vega": 0.1641, "theta": -0.0159, "rho": -0.0774, "theo": 1.7795, "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": "AVLV270219C00089000", "bid": 3.5, "bid_size": 4.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.1793, "open_interest": 0.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0402, "vega": 0.1646, "theta": -0.0168, "rho": 0.1107, "theo": 6.1893, "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": 5.24999988079071}, {"option": "AVLV270219P00089000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0364, "vega": 0.1715, "theta": -0.0157, "rho": -0.0853, "theo": 1.9141, "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": 2.55000000074506}, {"option": "AVLV270219C00090000", "bid": 2.7, "bid_size": 2.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0443, "vega": 0.1744, "theta": -0.0166, "rho": 0.1111, "theo": 5.3488, "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": 4.54999995231628}, {"option": "AVLV270219P00090000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0402, "vega": 0.1787, "theta": -0.0154, "rho": -0.0945, "theo": 2.0796, "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": "AVLV270219C00091000", "bid": 1.9, "bid_size": 4.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.0484, "vega": 0.1817, "theta": -0.0163, "rho": 0.1092, "theo": 4.5544, "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": 3.95000004768372}, {"option": "AVLV270219P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.0442, "vega": 0.1852, "theta": -0.0151, "rho": -0.1052, "theo": 2.2883, "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": "AVLV270219C00092000", "bid": 1.3, "bid_size": 2.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.1581, "open_interest": 1.0, "volume": 0.0, "delta": 0.5859, "gamma": 0.052, "vega": 0.1887, "theta": -0.0159, "rho": 0.1061, "theo": 3.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T13:16:53", "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "AVLV270219P00092000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.1641, "open_interest": 0.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.0479, "vega": 0.1905, "theta": -0.0148, "rho": -0.1178, "theo": 2.5567, "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": 3.14999994635582}, {"option": "AVLV270219C00093000", "bid": 0.6, "bid_size": 4.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.1518, "open_interest": 0.0, "volume": 0.0, "delta": 0.534, "gamma": 0.0545, "vega": 0.1925, "theta": -0.0154, "rho": 0.1007, "theo": 3.1672, "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": 2.74999991059303}, {"option": "AVLV270219P00093000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0508, "vega": 0.1936, "theta": -0.0143, "rho": -0.1318, "theo": 2.9063, "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": "AVLV270219C00094000", "bid": 0.2, "bid_size": 4.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.1557, "open_interest": 0.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0553, "vega": 0.1938, "theta": -0.0149, "rho": 0.095, "theo": 2.6181, "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": 2.55000000074506}, {"option": "AVLV270219P00094000", "bid": 0.8, "bid_size": 4.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5167, "gamma": 0.052, "vega": 0.1938, "theta": -0.0139, "rho": -0.147, "theo": 3.3571, "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": 4.05000001192093}, {"option": "AVLV270219C00095000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.0539, "vega": 0.1913, "theta": -0.0144, "rho": 0.0875, "theo": 2.1822, "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": 2.55000000074506}, {"option": "AVLV270219P00095000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.5683, "gamma": 0.0514, "vega": 0.1906, "theta": -0.0135, "rho": -0.1624, "theo": 3.9182, "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": 4.64999997615814}, {"option": "AVLV270219C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.3745, "gamma": 0.051, "vega": 0.1859, "theta": -0.0141, "rho": 0.0791, "theo": 1.8523, "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": "AVLV270219P00096000", "bid": 1.7, "bid_size": 79.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.1318, "open_interest": 0.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0491, "vega": 0.1849, "theta": -0.0131, "rho": -0.1767, "theo": 4.5819, "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": "AVLV270219C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2061, "open_interest": 0.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0471, "vega": 0.1786, "theta": -0.0138, "rho": 0.0719, "theo": 1.607, "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": "AVLV270219P00097000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0458, "vega": 0.1776, "theta": -0.0128, "rho": -0.1894, "theo": 5.3283, "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": "AVLV270219C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 2.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.043, "vega": 0.1706, "theta": -0.0135, "rho": 0.0651, "theo": 1.4236, "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": 2.15000009536743}, {"option": "AVLV270219P00098000", "bid": 2.8, "bid_size": 3.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0421, "vega": 0.1696, "theta": -0.0125, "rho": -0.2004, "theo": 6.1353, "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": 6.80000019073486}, {"option": "AVLV270219C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0391, "vega": 0.1625, "theta": -0.0133, "rho": 0.0591, "theo": 1.2842, "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": "AVLV270219P00099000", "bid": 4.1, "bid_size": 4.0, "ask": 9.1, "ask_size": 4.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0384, "vega": 0.1617, "theta": -0.0122, "rho": -0.2092, "theo": 6.9851, "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": 7.65000009536743}, {"option": "AVLV270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0355, "vega": 0.1548, "theta": -0.0132, "rho": 0.0541, "theo": 1.1751, "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": "AVLV270219P00100000", "bid": 4.9, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.035, "vega": 0.154, "theta": -0.012, "rho": -0.2165, "theo": 7.865, "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": 8.54999995231628}, {"option": "AVLV270219C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0323, "vega": 0.1473, "theta": -0.0131, "rho": 0.0498, "theo": 1.0879, "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": "AVLV270219P00101000", "bid": 5.9, "bid_size": 3.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0319, "vega": 0.1468, "theta": -0.0118, "rho": -0.222, "theo": 8.7663, "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": 9.54999995231628}, {"option": "AVLV270219C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.0295, "vega": 0.1406, "theta": -0.013, "rho": 0.046, "theo": 1.0165, "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": "AVLV270219P00102000", "bid": 6.5, "bid_size": 1.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.1282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0292, "vega": 0.1402, "theta": -0.0115, "rho": -0.2259, "theo": 9.6833, "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": 10.5500001907349}, {"option": "AVLV270219C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.2648, "open_interest": 1.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.027, "vega": 0.1343, "theta": -0.0128, "rho": 0.0427, "theo": 0.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-30T12:30:38", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AVLV270219P00103000", "bid": 7.5, "bid_size": 1.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0268, "vega": 0.134, "theta": -0.0113, "rho": -0.2286, "theo": 10.6121, "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": 11.5500001907349}, {"option": "AVLV270219C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0248, "vega": 0.1284, "theta": -0.0128, "rho": 0.0398, "theo": 0.9063, "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": "AVLV270219P00104000", "bid": 8.5, "bid_size": 1.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.1512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0247, "vega": 0.1284, "theta": -0.0111, "rho": -0.2301, "theo": 11.55, "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": 12.5500001907349}, {"option": "AVLV270521C00081000", "bid": 11.4, "bid_size": 3.0, "ask": 16.4, "ask_size": 3.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0165, "vega": 0.1801, "theta": -0.0114, "rho": 0.2281, "theo": 14.4896, "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": 13.0}, {"option": "AVLV270521P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0154, "vega": 0.1849, "theta": -0.0121, "rho": -0.095, "theo": 2.0161, "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": "AVLV270521C00082000", "bid": 10.1, "bid_size": 2.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0176, "vega": 0.1872, "theta": -0.0115, "rho": 0.2319, "theo": 13.5748, "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": 12.1999998092651}, {"option": "AVLV270521P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0166, "vega": 0.1916, "theta": -0.0121, "rho": -0.1003, "theo": 2.0895, "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": "AVLV270521C00083000", "bid": 9.2, "bid_size": 2.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": 0.7783, "gamma": 0.0189, "vega": 0.1955, "theta": -0.0115, "rho": 0.2404, "theo": 12.6674, "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": "AVLV270521P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0179, "vega": 0.1984, "theta": -0.012, "rho": -0.1058, "theo": 2.17, "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": 2.55000000074506}, {"option": "AVLV270521C00084000", "bid": 8.4, "bid_size": 2.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0203, "vega": 0.2021, "theta": -0.0115, "rho": 0.241, "theo": 11.7699, "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": 10.5}, {"option": "AVLV270521P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0193, "vega": 0.2053, "theta": -0.012, "rho": -0.1122, "theo": 2.2587, "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": 2.55000000074506}, {"option": "AVLV270521C00085000", "bid": 7.6, "bid_size": 2.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0217, "vega": 0.2088, "theta": -0.0114, "rho": 0.2404, "theo": 10.8817, "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": 9.65000009536743}, {"option": "AVLV270521P00085000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0208, "vega": 0.2125, "theta": -0.0119, "rho": -0.1187, "theo": 2.3571, "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": "AVLV270521C00086000", "bid": 6.8, "bid_size": 2.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0233, "vega": 0.2166, "theta": -0.0114, "rho": 0.2432, "theo": 10.0049, "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": 8.94999980926514}, {"option": "AVLV270521P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.2616, "gamma": 0.0225, "vega": 0.22, "theta": -0.0118, "rho": -0.1263, "theo": 2.4674, "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": 2.55000000074506}, {"option": "AVLV270521C00087000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.0251, "vega": 0.2258, "theta": -0.0113, "rho": 0.2496, "theo": 9.1436, "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": 8.15000009536743}, {"option": "AVLV270521P00087000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0243, "vega": 0.2275, "theta": -0.0118, "rho": -0.1346, "theo": 2.5928, "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": "AVLV270521C00088000", "bid": 5.8, "bid_size": 3.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0269, "vega": 0.2328, "theta": -0.0113, "rho": 0.2461, "theo": 8.3025, "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": "AVLV270521P00088000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.0262, "vega": 0.2349, "theta": -0.0116, "rho": -0.1434, "theo": 2.7363, "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": 2.74999991059303}, {"option": "AVLV270521C00089000", "bid": 5.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0289, "vega": 0.24, "theta": -0.0112, "rho": 0.2424, "theo": 7.4833, "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": 6.75}, {"option": "AVLV270521P00089000", "bid": 0.3, "bid_size": 2.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0283, "vega": 0.2424, "theta": -0.0115, "rho": -0.1533, "theo": 2.9027, "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": 3.05000001192093}, {"option": "AVLV270521C00090000", "bid": 4.3, "bid_size": 4.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.6385, "gamma": 0.0309, "vega": 0.2481, "theta": -0.0111, "rho": 0.2445, "theo": 6.6934, "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": 6.15000021457672}, {"option": "AVLV270521P00090000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0304, "vega": 0.2493, "theta": -0.0113, "rho": -0.165, "theo": 3.1021, "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": 3.3500000834465}, {"option": "AVLV270521C00091000", "bid": 3.6, "bid_size": 4.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": 0.609, "gamma": 0.0329, "vega": 0.2541, "theta": -0.0109, "rho": 0.2361, "theo": 5.9424, "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": 5.35000014305115}, {"option": "AVLV270521P00091000", "bid": 0.9, "bid_size": 2.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.1724, "open_interest": 0.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.0326, "vega": 0.2556, "theta": -0.0112, "rho": -0.1765, "theo": 3.3359, "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": "AVLV270521C00092000", "bid": 3.0, "bid_size": 2.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.0347, "vega": 0.2595, "theta": -0.0108, "rho": 0.2289, "theo": 5.2371, "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": 4.74999988079071}, {"option": "AVLV270521P00092000", "bid": 1.1, "bid_size": 2.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.4139, "gamma": 0.0346, "vega": 0.2608, "theta": -0.0109, "rho": -0.1899, "theo": 3.6175, "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": 4.05000001192093}, {"option": "AVLV270521C00093000", "bid": 2.3, "bid_size": 2.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0363, "vega": 0.2635, "theta": -0.0107, "rho": 0.2207, "theo": 4.5919, "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": 4.14999997615814}, {"option": "AVLV270521P00093000", "bid": 1.5, "bid_size": 2.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0362, "vega": 0.2643, "theta": -0.0107, "rho": -0.2035, "theo": 3.9576, "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": 4.3500000834465}, {"option": "AVLV270521C00094000", "bid": 1.8, "bid_size": 2.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": 0.5043, "gamma": 0.0373, "vega": 0.2653, "theta": -0.0105, "rho": 0.2092, "theo": 4.0148, "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": "AVLV270521P00094000", "bid": 1.9, "bid_size": 4.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.4862, "gamma": 0.0374, "vega": 0.2658, "theta": -0.0105, "rho": -0.2188, "theo": 4.3677, "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": 4.85000014305115}, {"option": "AVLV270521C00095000", "bid": 1.2, "bid_size": 2.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1594, "open_interest": 0.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0377, "vega": 0.2651, "theta": -0.0104, "rho": 0.1972, "theo": 3.5164, "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": 3.05000001192093}, {"option": "AVLV270521P00095000", "bid": 2.4, "bid_size": 2.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.1542, "open_interest": 0.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0379, "vega": 0.2651, "theta": -0.0103, "rho": -0.2326, "theo": 4.8553, "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": 5.35000014305115}, {"option": "AVLV270521C00096000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1596, "open_interest": 3.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0374, "vega": 0.2624, "theta": -0.0102, "rho": 0.1859, "theo": 3.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-21T13:27:43", "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "AVLV270521P00096000", "bid": 2.9, "bid_size": 2.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.1509, "open_interest": 0.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.0377, "vega": 0.2621, "theta": -0.01, "rho": -0.2476, "theo": 5.4232, "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": 5.94999980926514}, {"option": "AVLV270521C00097000", "bid": 0.3, "bid_size": 2.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": 0.3947, "gamma": 0.0364, "vega": 0.258, "theta": -0.0101, "rho": 0.171, "theo": 2.7531, "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": 2.55000000074506}, {"option": "AVLV270521P00097000", "bid": 3.5, "bid_size": 4.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0368, "vega": 0.2571, "theta": -0.0098, "rho": -0.2597, "theo": 6.0662, "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": 6.65000009536743}, {"option": "AVLV270521C00098000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": 0.3627, "gamma": 0.0349, "vega": 0.2519, "theta": -0.01, "rho": 0.1599, "theo": 2.4743, "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": "AVLV270521P00098000", "bid": 4.1, "bid_size": 4.0, "ask": 9.1, "ask_size": 4.0, "iv": 0.1498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6287, "gamma": 0.0354, "vega": 0.2507, "theta": -0.0096, "rho": -0.2729, "theo": 6.775, "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": 7.25}, {"option": "AVLV270521C00099000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0332, "vega": 0.2452, "theta": -0.0099, "rho": 0.1473, "theo": 2.2499, "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": "AVLV270521P00099000", "bid": 4.7, "bid_size": 4.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.1459, "open_interest": 0.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0337, "vega": 0.2436, "theta": -0.0094, "rho": -0.2819, "theo": 7.5372, "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": "AVLV270521C00100000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0314, "vega": 0.2382, "theta": -0.0099, "rho": 0.1376, "theo": 2.0711, "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": 2.55000000074506}, {"option": "AVLV270521P00100000", "bid": 5.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.1447, "open_interest": 0.0, "volume": 0.0, "delta": -0.683, "gamma": 0.0319, "vega": 0.2356, "theta": -0.0093, "rho": -0.2911, "theo": 8.3423, "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": 8.75}, {"option": "AVLV270521C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.0295, "vega": 0.2305, "theta": -0.0098, "rho": 0.1279, "theo": 1.9216, "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": "AVLV270521P00101000", "bid": 6.2, "bid_size": 3.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.1467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0301, "vega": 0.2281, "theta": -0.0091, "rho": -0.2981, "theo": 9.18, "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": 9.65000009536743}, {"option": "AVLV270521C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.0277, "vega": 0.2233, "theta": -0.0098, "rho": 0.1191, "theo": 1.7974, "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": "AVLV270521P00102000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.1475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0283, "vega": 0.2204, "theta": -0.009, "rho": -0.303, "theo": 10.0432, "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": 10.5500001907349}, {"option": "AVLV270521C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.026, "vega": 0.2161, "theta": -0.0097, "rho": 0.1123, "theo": 1.693, "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": "AVLV270521P00103000", "bid": 7.9, "bid_size": 3.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0266, "vega": 0.2126, "theta": -0.0089, "rho": -0.3091, "theo": 10.9266, "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": 11.5500001907349}, {"option": "AVLV270521C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0244, "vega": 0.2092, "theta": -0.0097, "rho": 0.1053, "theo": 1.6045, "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": "AVLV270521P00104000", "bid": 8.5, "bid_size": 1.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.1355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0251, "vega": 0.2058, "theta": -0.0088, "rho": -0.3119, "theo": 11.8253, "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": 12.5500001907349}, {"option": "AVLV270521C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0229, "vega": 0.2028, "theta": -0.0096, "rho": 0.0991, "theo": 1.5281, "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": "AVLV270521P00105000", "bid": 9.5, "bid_size": 1.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0237, "vega": 0.199, "theta": -0.0086, "rho": -0.313, "theo": 12.7363, "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": 13.5500001907349}], "symbol": "AVLV", "security_type": "stock", "exchange_id": 3, "current_price": 93.78, "price_change": 2.23, "price_change_percent": 2.4358, "bid": 93.38, "ask": 94.08, "bid_size": 3200, "ask_size": 3200, "open": 92.63, "high": 94.05, "low": 92.48, "close": 93.78, "prev_day_close": 91.55, "volume": 1662842, "iv30": 15.051, "iv30_change": -1.441, "iv30_change_percent": -8.7376, "seqno": 10413755160, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "AVLV"}