{"timestamp": "2026-11-09 23:10:06", "data": {"options": [{"option": "AVMV261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0121, "vega": 0.0098, "theta": -0.0698, "rho": 0.0047, "theo": 16.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "AVMV261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0098, "vega": 0.0166, "theta": -0.0626, "rho": -0.0018, "theo": 0.3252, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0135, "vega": 0.0106, "theta": -0.0725, "rho": 0.0047, "theo": 15.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "AVMV261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0109, "vega": 0.0178, "theta": -0.064, "rho": -0.002, "theo": 0.3419, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0151, "vega": 0.012, "theta": -0.0754, "rho": 0.005, "theo": 14.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "AVMV261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0122, "vega": 0.019, "theta": -0.0654, "rho": -0.0021, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0169, "vega": 0.0137, "theta": -0.0775, "rho": 0.0059, "theo": 13.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "AVMV261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0137, "vega": 0.0203, "theta": -0.0669, "rho": -0.0023, "theo": 0.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AVMV261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0188, "vega": 0.0151, "theta": -0.0789, "rho": 0.0064, "theo": 12.7041, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0155, "vega": 0.0218, "theta": -0.0683, "rho": -0.0026, "theo": 0.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AVMV261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0211, "vega": 0.0165, "theta": -0.0801, "rho": 0.0065, "theo": 11.7186, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0176, "vega": 0.0234, "theta": -0.0697, "rho": -0.0028, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0237, "vega": 0.0182, "theta": -0.0812, "rho": 0.0064, "theo": 10.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "AVMV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0201, "vega": 0.0253, "theta": -0.0711, "rho": -0.0031, "theo": 0.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AVMV261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0271, "vega": 0.0196, "theta": -0.0831, "rho": 0.0071, "theo": 9.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "AVMV261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0231, "vega": 0.0273, "theta": -0.0725, "rho": -0.0034, "theo": 0.4868, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0314, "vega": 0.0223, "theta": -0.0851, "rho": 0.0075, "theo": 8.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "AVMV261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0267, "vega": 0.0296, "theta": -0.0738, "rho": -0.0039, "theo": 0.5231, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0364, "vega": 0.0263, "theta": -0.0866, "rho": 0.0088, "theo": 7.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AVMV261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0312, "vega": 0.0321, "theta": -0.075, "rho": -0.0044, "theo": 0.5656, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0421, "vega": 0.0283, "theta": -0.0877, "rho": 0.0087, "theo": 6.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AVMV261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0366, "vega": 0.035, "theta": -0.0761, "rho": -0.005, "theo": 0.6161, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0493, "vega": 0.0316, "theta": -0.0884, "rho": 0.0088, "theo": 5.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "AVMV261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0435, "vega": 0.0382, "theta": -0.0769, "rho": -0.0057, "theo": 0.6779, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0593, "vega": 0.0364, "theta": -0.0883, "rho": 0.0098, "theo": 4.9408, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0521, "vega": 0.0418, "theta": -0.0774, "rho": -0.0066, "theo": 0.7556, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0716, "vega": 0.0407, "theta": -0.0879, "rho": 0.0097, "theo": 4.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8249998986721}, {"option": "AVMV261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0629, "vega": 0.0458, "theta": -0.0773, "rho": -0.0079, "theo": 0.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AVMV261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0862, "vega": 0.0463, "theta": -0.0863, "rho": 0.0102, "theo": 3.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AVMV261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.3203, "gamma": 0.076, "vega": 0.0499, "theta": -0.0765, "rho": -0.0095, "theo": 1.001, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.1015, "vega": 0.0513, "theta": -0.0832, "rho": 0.01, "theo": 2.3179, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.3941, "gamma": 0.0903, "vega": 0.0536, "theta": -0.0746, "rho": -0.0117, "theo": 1.215, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.5391, "gamma": 0.1116, "vega": 0.0544, "theta": -0.0785, "rho": 0.0092, "theo": 1.6257, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.1009, "vega": 0.0554, "theta": -0.0714, "rho": -0.0146, "theo": 1.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "AVMV261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.4277, "gamma": 0.1093, "vega": 0.0542, "theta": -0.0732, "rho": 0.008, "theo": 1.1225, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.1003, "vega": 0.0538, "theta": -0.0674, "rho": -0.0177, "theo": 2.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999989271164}, {"option": "AVMV261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.0952, "vega": 0.0502, "theta": -0.0683, "rho": 0.0066, "theo": 0.8128, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0888, "vega": 0.0494, "theta": -0.0636, "rho": -0.0205, "theo": 2.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999996423721}, {"option": "AVMV261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0787, "vega": 0.0451, "theta": -0.0643, "rho": 0.0054, "theo": 0.6305, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.074, "vega": 0.0442, "theta": -0.0602, "rho": -0.0227, "theo": 3.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "AVMV261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0642, "vega": 0.0402, "theta": -0.061, "rho": 0.0045, "theo": 0.5168, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0609, "vega": 0.0394, "theta": -0.0574, "rho": -0.0243, "theo": 4.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AVMV261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0528, "vega": 0.0359, "theta": -0.0582, "rho": 0.0038, "theo": 0.4401, "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": 0.899999976158142}, {"option": "AVMV261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0503, "vega": 0.0352, "theta": -0.0549, "rho": -0.0256, "theo": 5.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AVMV261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0439, "vega": 0.0328, "theta": -0.0557, "rho": 0.0033, "theo": 0.3853, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0421, "vega": 0.0318, "theta": -0.0527, "rho": -0.0266, "theo": 6.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "AVMV261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0371, "vega": 0.0293, "theta": -0.0536, "rho": 0.0029, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 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": "AVMV261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0356, "vega": 0.0288, "theta": -0.0507, "rho": -0.0275, "theo": 7.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "AVMV261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0186, "vega": 0.0479, "theta": -0.0353, "rho": 0.0304, "theo": 13.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "AVMV261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0172, "vega": 0.0568, "theta": -0.034, "rho": -0.013, "theo": 0.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AVMV261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0205, "vega": 0.0501, "theta": -0.0354, "rho": 0.0311, "theo": 12.0615, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0191, "vega": 0.0598, "theta": -0.0341, "rho": -0.014, "theo": 0.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AVMV261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0228, "vega": 0.0545, "theta": -0.0355, "rho": 0.0325, "theo": 11.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "AVMV261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0213, "vega": 0.0632, "theta": -0.0341, "rho": -0.0152, "theo": 0.9746, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0255, "vega": 0.059, "theta": -0.0356, "rho": 0.0337, "theo": 10.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "AVMV261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0238, "vega": 0.0668, "theta": -0.0341, "rho": -0.0165, "theo": 1.0231, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0286, "vega": 0.0621, "theta": -0.0355, "rho": 0.0342, "theo": 9.1751, "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": 7.84999990463257}, {"option": "AVMV261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0267, "vega": 0.0706, "theta": -0.034, "rho": -0.018, "theo": 1.078, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0323, "vega": 0.0654, "theta": -0.0355, "rho": 0.0343, "theo": 8.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AVMV261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0301, "vega": 0.0747, "theta": -0.0338, "rho": -0.0198, "theo": 1.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AVMV261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0366, "vega": 0.0712, "theta": -0.0353, "rho": 0.0344, "theo": 7.282, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0342, "vega": 0.0792, "theta": -0.0336, "rho": -0.0219, "theo": 1.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AVMV261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0417, "vega": 0.0765, "theta": -0.0349, "rho": 0.0356, "theo": 6.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "AVMV261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.039, "vega": 0.084, "theta": -0.0332, "rho": -0.0243, "theo": 1.3024, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.0478, "vega": 0.0822, "theta": -0.0345, "rho": 0.0353, "theo": 5.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "AVMV261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.0446, "vega": 0.089, "theta": -0.0326, "rho": -0.0273, "theo": 1.4106, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0547, "vega": 0.0877, "theta": -0.0339, "rho": 0.0359, "theo": 4.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "AVMV261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.324, "gamma": 0.051, "vega": 0.094, "theta": -0.0319, "rho": -0.031, "theo": 1.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AVMV261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0624, "vega": 0.0937, "theta": -0.033, "rho": 0.0348, "theo": 3.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "AVMV261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.0581, "vega": 0.0986, "theta": -0.0309, "rho": -0.0355, "theo": 1.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "AVMV261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.07, "vega": 0.0993, "theta": -0.032, "rho": 0.0334, "theo": 2.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "AVMV261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0649, "vega": 0.1022, "theta": -0.0298, "rho": -0.0411, "theo": 1.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2999999076128}, {"option": "AVMV261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.0752, "vega": 0.1019, "theta": -0.0307, "rho": 0.0325, "theo": 2.2729, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.4976, "gamma": 0.0696, "vega": 0.1035, "theta": -0.0284, "rho": -0.0477, "theo": 2.3544, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.0757, "vega": 0.1022, "theta": -0.0295, "rho": 0.0293, "theo": 1.7519, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1457, "open_interest": 0.0, "volume": 0.0, "delta": -0.569, "gamma": 0.07, "vega": 0.1017, "theta": -0.0272, "rho": -0.0547, "theo": 2.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "AVMV261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.382, "gamma": 0.0712, "vega": 0.099, "theta": -0.0284, "rho": 0.0258, "theo": 1.3835, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6345, "gamma": 0.066, "vega": 0.0971, "theta": -0.0261, "rho": -0.0614, "theo": 3.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "AVMV261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.0639, "vega": 0.0935, "theta": -0.0274, "rho": 0.0224, "theo": 1.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AVMV261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1086, "open_interest": 0.0, "volume": 0.0, "delta": -0.6885, "gamma": 0.0594, "vega": 0.0911, "theta": -0.0252, "rho": -0.0672, "theo": 4.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AVMV261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0561, "vega": 0.0874, "theta": -0.0267, "rho": 0.0194, "theo": 0.968, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0524, "vega": 0.0848, "theta": -0.0245, "rho": -0.072, "theo": 5.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "AVMV261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.049, "vega": 0.0808, "theta": -0.0261, "rho": 0.0168, "theo": 0.849, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0459, "vega": 0.0788, "theta": -0.024, "rho": -0.076, "theo": 6.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "AVMV261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0429, "vega": 0.0763, "theta": -0.0256, "rho": 0.0155, "theo": 0.7605, "change": 0.0, "open": 0.0, "high": 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": "AVMV261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.0404, "vega": 0.0735, "theta": -0.0235, "rho": -0.0793, "theo": 6.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "AVMV270219C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0216, "vega": 0.1174, "theta": -0.0172, "rho": 0.1259, "theo": 11.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.74999976158142}, {"option": "AVMV270219P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0209, "vega": 0.1187, "theta": -0.0179, "rho": -0.0451, "theo": 1.5881, "change": 0.0, "open": 0.0, "high": 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": "AVMV270219C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0236, "vega": 0.1228, "theta": -0.0172, "rho": 0.1278, "theo": 10.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "AVMV270219P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0229, "vega": 0.1242, "theta": -0.0179, "rho": -0.0484, "theo": 1.6661, "change": 0.0, "open": 0.0, "high": 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": "AVMV270219C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0259, "vega": 0.1282, "theta": -0.0172, "rho": 0.1276, "theo": 9.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "AVMV270219P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0252, "vega": 0.1297, "theta": -0.0178, "rho": -0.0519, "theo": 1.7543, "change": 0.0, "open": 0.0, "high": 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": "AVMV270219C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0284, "vega": 0.1337, "theta": -0.0172, "rho": 0.1266, "theo": 8.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "AVMV270219P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0277, "vega": 0.1356, "theta": -0.0177, "rho": -0.056, "theo": 1.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVMV270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2434, "open_interest": 1.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0312, "vega": 0.1407, "theta": -0.0171, "rho": 0.1308, "theo": 7.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-09-24T12:55:10", "percent_change": 0.0, "prev_day_close": 6.450000166893}, {"option": "AVMV270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0306, "vega": 0.1417, "theta": -0.0176, "rho": -0.0606, "theo": 1.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "AVMV270219C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.0342, "vega": 0.1466, "theta": -0.0169, "rho": 0.1279, "theo": 6.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "AVMV270219P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.0337, "vega": 0.1477, "theta": -0.0174, "rho": -0.0656, "theo": 2.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "AVMV270219C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0375, "vega": 0.1528, "theta": -0.0167, "rho": 0.1269, "theo": 5.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000003576279}, {"option": "AVMV270219P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.0372, "vega": 0.1536, "theta": -0.0171, "rho": -0.0714, "theo": 2.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AVMV270219C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0409, "vega": 0.1584, "theta": -0.0165, "rho": 0.123, "theo": 5.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "AVMV270219P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.3667, "gamma": 0.0408, "vega": 0.1591, "theta": -0.0168, "rho": -0.0778, "theo": 2.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "AVMV270219C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.0442, "vega": 0.1632, "theta": -0.0161, "rho": 0.1188, "theo": 4.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "AVMV270219P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0443, "vega": 0.1638, "theta": -0.0164, "rho": -0.0848, "theo": 2.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "AVMV270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.544, "gamma": 0.0471, "vega": 0.1665, "theta": -0.0158, "rho": 0.111, "theo": 3.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "AVMV270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0474, "vega": 0.1669, "theta": -0.016, "rho": -0.0924, "theo": 3.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "AVMV270219C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.0489, "vega": 0.1678, "theta": -0.0154, "rho": 0.1032, "theo": 3.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AVMV270219P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0496, "vega": 0.1679, "theta": -0.0155, "rho": -0.1004, "theo": 3.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "AVMV270219C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.4459, "gamma": 0.0493, "vega": 0.1666, "theta": -0.015, "rho": 0.094, "theo": 2.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVMV270219P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0503, "vega": 0.1663, "theta": -0.0151, "rho": -0.1076, "theo": 3.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "AVMV270219C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0483, "vega": 0.163, "theta": -0.0146, "rho": 0.0844, "theo": 2.121, "change": 0.0, "open": 0.0, "high": 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": "AVMV270219P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0494, "vega": 0.1623, "theta": -0.0146, "rho": -0.1147, "theo": 4.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "AVMV270219C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.3548, "gamma": 0.046, "vega": 0.1576, "theta": -0.0143, "rho": 0.0756, "theo": 1.8212, "change": 0.0, "open": 0.0, "high": 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": "AVMV270219P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.0472, "vega": 0.1565, "theta": -0.0142, "rho": -0.1198, "theo": 5.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "AVMV270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.317, "gamma": 0.043, "vega": 0.1512, "theta": -0.014, "rho": 0.0678, "theo": 1.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AVMV270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1571, "open_interest": 0.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0443, "vega": 0.1496, "theta": -0.0138, "rho": -0.1242, "theo": 6.0193, "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": 6.5}, {"option": "AVMV270219C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.285, "gamma": 0.0397, "vega": 0.1444, "theta": -0.0138, "rho": 0.0609, "theo": 1.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AVMV270219P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7162, "gamma": 0.041, "vega": 0.1424, "theta": -0.0135, "rho": -0.1271, "theo": 6.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AVMV270219C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.0365, "vega": 0.1377, "theta": -0.0136, "rho": 0.0551, "theo": 1.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AVMV270219P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1525, "open_interest": 1.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0377, "vega": 0.1352, "theta": -0.0131, "rho": -0.1306, "theo": 7.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-03T13:23:46", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "AVMV270219C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0334, "vega": 0.1312, "theta": -0.0134, "rho": 0.0502, "theo": 1.1778, "change": 0.0, "open": 0.0, "high": 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": "AVMV270219P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1389, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0346, "vega": 0.1282, "theta": -0.0128, "rho": -0.1325, "theo": 8.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-03T13:17:30", "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "AVMV270219C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0307, "vega": 0.1252, "theta": -0.0133, "rho": 0.046, "theo": 1.0911, "change": 0.0, "open": 0.0, "high": 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": "AVMV270219P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0317, "vega": 0.1218, "theta": -0.0125, "rho": -0.1337, "theo": 9.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-03T13:41:24", "percent_change": 0.0, "prev_day_close": 10.2499997615814}, {"option": "AVMV270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0186, "vega": 0.1719, "theta": -0.0133, "rho": 0.1785, "theo": 12.6387, "change": 0.0, "open": 0.0, "high": 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": "AVMV270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0172, "vega": 0.1757, "theta": -0.0133, "rho": -0.101, "theo": 2.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "AVMV270521C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0198, "vega": 0.1778, "theta": -0.0132, "rho": 0.1801, "theo": 11.757, "change": 0.0, "open": 0.0, "high": 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": "AVMV270521P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.0184, "vega": 0.1815, "theta": -0.0133, "rho": -0.1068, "theo": 2.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "AVMV270521C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0212, "vega": 0.1837, "theta": -0.0132, "rho": 0.1803, "theo": 10.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500001430511}, {"option": "AVMV270521P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.0198, "vega": 0.1876, "theta": -0.0132, "rho": -0.1135, "theo": 2.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "AVMV270521C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.0226, "vega": 0.1909, "theta": -0.0131, "rho": 0.182, "theo": 10.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AVMV270521P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0213, "vega": 0.1937, "theta": -0.0131, "rho": -0.1199, "theo": 2.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AVMV270521C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0241, "vega": 0.1976, "theta": -0.013, "rho": 0.1834, "theo": 9.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999988079071}, {"option": "AVMV270521P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0228, "vega": 0.1997, "theta": -0.013, "rho": -0.1274, "theo": 3.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "AVMV270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.0257, "vega": 0.2036, "theta": -0.0129, "rho": 0.1829, "theo": 8.3766, "change": 0.0, "open": 0.0, "high": 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": "AVMV270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.3176, "gamma": 0.0245, "vega": 0.2056, "theta": -0.0128, "rho": -0.1361, "theo": 3.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AVMV270521C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0273, "vega": 0.2094, "theta": -0.0128, "rho": 0.179, "theo": 7.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999988079071}, {"option": "AVMV270521P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0262, "vega": 0.2113, "theta": -0.0127, "rho": -0.1448, "theo": 3.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AVMV270521C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0289, "vega": 0.2154, "theta": -0.0126, "rho": 0.1788, "theo": 6.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000020265579}, {"option": "AVMV270521P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0278, "vega": 0.2165, "theta": -0.0125, "rho": -0.1544, "theo": 3.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AVMV270521C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0305, "vega": 0.2201, "theta": -0.0124, "rho": 0.1755, "theo": 6.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999979734421}, {"option": "AVMV270521P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0295, "vega": 0.221, "theta": -0.0123, "rho": -0.1657, "theo": 3.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AVMV270521C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0318, "vega": 0.2242, "theta": -0.0123, "rho": 0.1714, "theo": 5.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999991059303}, {"option": "AVMV270521P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.031, "vega": 0.2246, "theta": -0.0121, "rho": -0.1766, "theo": 4.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AVMV270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0329, "vega": 0.2267, "theta": -0.0121, "rho": 0.1655, "theo": 4.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AVMV270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0322, "vega": 0.227, "theta": -0.0118, "rho": -0.1888, "theo": 4.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AVMV270521C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0336, "vega": 0.2276, "theta": -0.0119, "rho": 0.1567, "theo": 4.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AVMV270521P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.49, "gamma": 0.033, "vega": 0.2278, "theta": -0.0116, "rho": -0.2006, "theo": 5.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AVMV270521C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.4618, "gamma": 0.0338, "vega": 0.2272, "theta": -0.0117, "rho": 0.1507, "theo": 3.7952, "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": 5.0}, {"option": "AVMV270521P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0333, "vega": 0.2271, "theta": -0.0113, "rho": -0.2131, "theo": 5.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AVMV270521C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0335, "vega": 0.225, "theta": -0.0115, "rho": 0.1409, "theo": 3.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AVMV270521P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0332, "vega": 0.2248, "theta": -0.0111, "rho": -0.2247, "theo": 6.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AVMV270521C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.0328, "vega": 0.2216, "theta": -0.0114, "rho": 0.1338, "theo": 3.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AVMV270521P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0326, "vega": 0.2213, "theta": -0.0108, "rho": -0.236, "theo": 6.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AVMV270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0317, "vega": 0.217, "theta": -0.0112, "rho": 0.1245, "theo": 2.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "AVMV270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.0316, "vega": 0.2167, "theta": -0.0106, "rho": -0.2464, "theo": 7.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "AVMV270521C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0304, "vega": 0.2118, "theta": -0.0111, "rho": 0.1176, "theo": 2.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "AVMV270521P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0304, "vega": 0.2115, "theta": -0.0104, "rho": -0.2559, "theo": 8.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999992847443}, {"option": "AVMV270521C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.029, "vega": 0.2062, "theta": -0.011, "rho": 0.1104, "theo": 2.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "AVMV270521P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1659, "open_interest": 0.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.029, "vega": 0.2058, "theta": -0.0102, "rho": -0.2654, "theo": 9.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "AVMV270521C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.0275, "vega": 0.2005, "theta": -0.0109, "rho": 0.1039, "theo": 2.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AVMV270521P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0276, "vega": 0.1999, "theta": -0.01, "rho": -0.2721, "theo": 9.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}], "symbol": "AVMV", "security_type": "stock", "exchange_id": 3, "current_price": 80.59, "price_change": 1.98, "price_change_percent": 2.5188, "bid": 40.23, "ask": 120.69, "bid_size": 200, "ask_size": 200, "open": 79.5, "high": 80.8599, "low": 79.5, "close": 80.59, "prev_day_close": 78.61, "volume": 31175, "iv30": 22.863, "iv30_change": -1.07, "iv30_change_percent": -4.4708, "seqno": 10402925834, "last_trade_time": "2026-11-09T15:58:49", "tick": "down"}, "symbol": "AVMV"}