{"timestamp": "2026-11-10 01:05:03", "data": {"options": [{"option": "AVNM261120C00065000", "bid": 14.2, "bid_size": 156.0, "ask": 16.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0108, "vega": 0.0109, "theta": -0.0543, "rho": 0.006, "theo": 15.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "AVNM261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 1.0387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0095, "vega": 0.0148, "theta": -0.0501, "rho": -0.0015, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120C00066000", "bid": 13.3, "bid_size": 156.0, "ask": 15.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.012, "vega": 0.0124, "theta": -0.0554, "rho": 0.0071, "theo": 14.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "AVNM261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.9836, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0107, "vega": 0.0159, "theta": -0.0513, "rho": -0.0017, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120C00067000", "bid": 12.3, "bid_size": 156.0, "ask": 14.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0135, "vega": 0.0133, "theta": -0.0569, "rho": 0.0072, "theo": 13.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "AVNM261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.012, "vega": 0.017, "theta": -0.0525, "rho": -0.0018, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AVNM261120C00068000", "bid": 11.3, "bid_size": 156.0, "ask": 13.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0153, "vega": 0.0141, "theta": -0.0585, "rho": 0.0072, "theo": 12.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "AVNM261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0137, "vega": 0.0184, "theta": -0.0538, "rho": -0.002, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120C00069000", "bid": 10.3, "bid_size": 156.0, "ask": 12.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0174, "vega": 0.0156, "theta": -0.0601, "rho": 0.0072, "theo": 11.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "AVNM261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.8197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0156, "vega": 0.0198, "theta": -0.0551, "rho": -0.0022, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120C00070000", "bid": 9.3, "bid_size": 156.0, "ask": 11.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0199, "vega": 0.0173, "theta": -0.0616, "rho": 0.0083, "theo": 10.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "AVNM261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0179, "vega": 0.0214, "theta": -0.0564, "rho": -0.0025, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120C00071000", "bid": 8.3, "bid_size": 156.0, "ask": 10.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0228, "vega": 0.0198, "theta": -0.0632, "rho": 0.0084, "theo": 10.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "AVNM261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0207, "vega": 0.0233, "theta": -0.0577, "rho": -0.0027, "theo": 0.3478, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120C00072000", "bid": 7.3, "bid_size": 156.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0262, "vega": 0.0215, "theta": -0.0645, "rho": 0.0093, "theo": 9.035, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 156.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0241, "vega": 0.0254, "theta": -0.059, "rho": -0.0031, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120C00073000", "bid": 6.3, "bid_size": 156.0, "ask": 8.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0308, "vega": 0.023, "theta": -0.0656, "rho": 0.0092, "theo": 8.0581, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 156.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0284, "vega": 0.0277, "theta": -0.0603, "rho": -0.0035, "theo": 0.4039, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120C00074000", "bid": 5.3, "bid_size": 156.0, "ask": 7.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0366, "vega": 0.0264, "theta": -0.0667, "rho": 0.0096, "theo": 7.0855, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0337, "vega": 0.0305, "theta": -0.0615, "rho": -0.004, "theo": 0.4398, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120C00075000", "bid": 4.4, "bid_size": 156.0, "ask": 6.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.044, "vega": 0.0301, "theta": -0.0679, "rho": 0.0108, "theo": 6.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "AVNM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 156.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0405, "vega": 0.0336, "theta": -0.0627, "rho": -0.0046, "theo": 0.4836, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120C00076000", "bid": 3.4, "bid_size": 156.0, "ask": 5.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0535, "vega": 0.0335, "theta": -0.0687, "rho": 0.0106, "theo": 5.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-29T12:13:20", "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "AVNM261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 156.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0493, "vega": 0.0373, "theta": -0.0636, "rho": -0.0054, "theo": 0.5387, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120C00077000", "bid": 2.55, "bid_size": 156.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0658, "vega": 0.038, "theta": -0.0691, "rho": 0.011, "theo": 4.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AVNM261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 156.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0609, "vega": 0.0414, "theta": -0.0643, "rho": -0.0064, "theo": 0.6111, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120C00078000", "bid": 1.65, "bid_size": 156.0, "ask": 4.1, "ask_size": 62.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0818, "vega": 0.0431, "theta": -0.069, "rho": 0.0111, "theo": 3.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "AVNM261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 156.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0759, "vega": 0.0462, "theta": -0.0645, "rho": -0.0079, "theo": 0.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AVNM261120C00079000", "bid": 0.85, "bid_size": 151.0, "ask": 3.3, "ask_size": 62.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.1012, "vega": 0.049, "theta": -0.068, "rho": 0.0112, "theo": 2.4522, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 149.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.0946, "vega": 0.0511, "theta": -0.064, "rho": -0.0099, "theo": 0.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "AVNM261120C00080000", "bid": 0.05, "bid_size": 531.0, "ask": 2.5, "ask_size": 132.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.1198, "vega": 0.054, "theta": -0.066, "rho": 0.0104, "theo": 1.6914, "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": 1.02499997615814}, {"option": "AVNM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 133.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.1128, "vega": 0.055, "theta": -0.0625, "rho": -0.0128, "theo": 1.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "AVNM261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 128.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.4647, "gamma": 0.1246, "vega": 0.0553, "theta": -0.0629, "rho": 0.0091, "theo": 1.1218, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120P00081000", "bid": 0.05, "bid_size": 530.0, "ask": 2.4, "ask_size": 128.0, "iv": 0.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.1187, "vega": 0.0553, "theta": -0.0601, "rho": -0.0163, "theo": 1.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "AVNM261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 133.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.1104, "vega": 0.0518, "theta": -0.06, "rho": 0.0074, "theo": 0.7791, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120P00082000", "bid": 0.65, "bid_size": 136.0, "ask": 3.1, "ask_size": 133.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.106, "vega": 0.0514, "theta": -0.0575, "rho": -0.0197, "theo": 2.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "AVNM261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 155.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.0897, "vega": 0.0465, "theta": -0.0574, "rho": 0.0058, "theo": 0.5918, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120P00083000", "bid": 1.5, "bid_size": 156.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0866, "vega": 0.0459, "theta": -0.0552, "rho": -0.0222, "theo": 3.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "AVNM261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 156.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0717, "vega": 0.0412, "theta": -0.0551, "rho": 0.0048, "theo": 0.4815, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120P00084000", "bid": 2.45, "bid_size": 156.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0695, "vega": 0.0406, "theta": -0.0531, "rho": -0.024, "theo": 3.9544, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0578, "vega": 0.0365, "theta": -0.0531, "rho": 0.004, "theo": 0.4098, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120P00085000", "bid": 3.4, "bid_size": 156.0, "ask": 5.8, "ask_size": 31.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0563, "vega": 0.0361, "theta": -0.0512, "rho": -0.0254, "theo": 4.8841, "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": 6.29999995231628}, {"option": "AVNM261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0474, "vega": 0.0326, "theta": -0.0512, "rho": 0.0035, "theo": 0.359, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120P00086000", "bid": 4.4, "bid_size": 156.0, "ask": 6.8, "ask_size": 31.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0463, "vega": 0.0324, "theta": -0.0494, "rho": -0.0265, "theo": 5.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "AVNM261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0396, "vega": 0.0296, "theta": -0.0495, "rho": 0.003, "theo": 0.3213, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120P00087000", "bid": 5.4, "bid_size": 156.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0387, "vega": 0.0292, "theta": -0.0478, "rho": -0.0274, "theo": 6.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "AVNM261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0335, "vega": 0.0268, "theta": -0.048, "rho": 0.0027, "theo": 0.2917, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120P00088000", "bid": 6.4, "bid_size": 156.0, "ask": 8.8, "ask_size": 31.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0328, "vega": 0.0266, "theta": -0.0462, "rho": -0.0282, "theo": 7.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "AVNM261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0287, "vega": 0.0246, "theta": -0.0465, "rho": 0.0023, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 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": "AVNM261120P00089000", "bid": 7.4, "bid_size": 156.0, "ask": 9.8, "ask_size": 31.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.0282, "vega": 0.0244, "theta": -0.0448, "rho": -0.029, "theo": 8.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "AVNM261218C00071000", "bid": 8.4, "bid_size": 156.0, "ask": 11.4, "ask_size": 56.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.024, "vega": 0.0573, "theta": -0.0325, "rho": 0.0358, "theo": 10.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "AVNM261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 156.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0224, "vega": 0.0626, "theta": -0.0313, "rho": -0.0148, "theo": 0.8772, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218C00072000", "bid": 7.4, "bid_size": 156.0, "ask": 10.5, "ask_size": 56.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0269, "vega": 0.0604, "theta": -0.0325, "rho": 0.0367, "theo": 9.4506, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 156.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0253, "vega": 0.0664, "theta": -0.0314, "rho": -0.0162, "theo": 0.9235, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218C00073000", "bid": 6.3, "bid_size": 156.0, "ask": 9.6, "ask_size": 56.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0304, "vega": 0.0656, "theta": -0.0325, "rho": 0.0368, "theo": 8.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "AVNM261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 156.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0286, "vega": 0.0705, "theta": -0.0313, "rho": -0.0177, "theo": 0.9769, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218C00074000", "bid": 5.3, "bid_size": 156.0, "ask": 8.7, "ask_size": 56.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0345, "vega": 0.0706, "theta": -0.0324, "rho": 0.0386, "theo": 7.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "AVNM261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 156.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0325, "vega": 0.075, "theta": -0.0312, "rho": -0.0196, "theo": 1.0392, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218C00075000", "bid": 4.4, "bid_size": 156.0, "ask": 7.8, "ask_size": 56.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0394, "vega": 0.075, "theta": -0.0323, "rho": 0.0385, "theo": 6.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "AVNM261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 156.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0372, "vega": 0.0799, "theta": -0.031, "rho": -0.0218, "theo": 1.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AVNM261218C00076000", "bid": 3.5, "bid_size": 156.0, "ask": 6.9, "ask_size": 56.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0452, "vega": 0.0808, "theta": -0.032, "rho": 0.0382, "theo": 5.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "AVNM261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 156.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.2564, "gamma": 0.0427, "vega": 0.085, "theta": -0.0306, "rho": -0.0245, "theo": 1.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AVNM261218C00077000", "bid": 2.8, "bid_size": 156.0, "ask": 6.0, "ask_size": 56.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.052, "vega": 0.087, "theta": -0.0316, "rho": 0.0394, "theo": 4.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "AVNM261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 144.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0492, "vega": 0.0905, "theta": -0.0302, "rho": -0.0279, "theo": 1.3235, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218C00078000", "bid": 1.9, "bid_size": 146.0, "ask": 5.2, "ask_size": 62.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0597, "vega": 0.0929, "theta": -0.031, "rho": 0.0379, "theo": 3.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "AVNM261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 139.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0566, "vega": 0.0959, "theta": -0.0296, "rho": -0.032, "theo": 1.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "AVNM261218C00079000", "bid": 1.15, "bid_size": 137.0, "ask": 4.4, "ask_size": 62.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0675, "vega": 0.0988, "theta": -0.0302, "rho": 0.0368, "theo": 3.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "AVNM261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 133.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": -0.3901, "gamma": 0.0642, "vega": 0.1007, "theta": -0.0289, "rho": -0.0373, "theo": 1.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "AVNM261218C00080000", "bid": 0.55, "bid_size": 134.0, "ask": 3.7, "ask_size": 62.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": 0.5551, "gamma": 0.0737, "vega": 0.103, "theta": -0.0294, "rho": 0.0348, "theo": 2.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVNM261218P00080000", "bid": 0.2, "bid_size": 531.0, "ask": 3.5, "ask_size": 130.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.0702, "vega": 0.1038, "theta": -0.028, "rho": -0.0436, "theo": 2.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "AVNM261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 131.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.48, "gamma": 0.0756, "vega": 0.104, "theta": -0.0286, "rho": 0.0315, "theo": 1.914, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00081000", "bid": 0.65, "bid_size": 62.0, "ask": 3.9, "ask_size": 131.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.0723, "vega": 0.104, "theta": -0.0273, "rho": -0.0507, "theo": 2.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "AVNM261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 133.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0722, "vega": 0.1015, "theta": -0.0279, "rho": 0.0279, "theo": 1.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AVNM261218P00082000", "bid": 1.25, "bid_size": 62.0, "ask": 4.5, "ask_size": 132.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0693, "vega": 0.101, "theta": -0.0266, "rho": -0.0577, "theo": 3.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "AVNM261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 135.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.0654, "vega": 0.0967, "theta": -0.0274, "rho": 0.0244, "theo": 1.2549, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00083000", "bid": 1.95, "bid_size": 141.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.063, "vega": 0.0959, "theta": -0.0262, "rho": -0.0639, "theo": 3.8416, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 143.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.0578, "vega": 0.0916, "theta": -0.0271, "rho": 0.0214, "theo": 1.0765, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00084000", "bid": 2.85, "bid_size": 149.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0559, "vega": 0.0901, "theta": -0.0259, "rho": -0.069, "theo": 4.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AVNM261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 156.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0507, "vega": 0.0857, "theta": -0.0269, "rho": 0.0191, "theo": 0.953, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00085000", "bid": 3.6, "bid_size": 156.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0491, "vega": 0.0844, "theta": -0.0256, "rho": -0.0733, "theo": 5.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "AVNM261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 156.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0445, "vega": 0.08, "theta": -0.0267, "rho": 0.0169, "theo": 0.8611, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00086000", "bid": 4.5, "bid_size": 156.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0432, "vega": 0.0791, "theta": -0.0254, "rho": -0.0769, "theo": 6.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "AVNM261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 156.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": 0.2055, "gamma": 0.0393, "vega": 0.0756, "theta": -0.0265, "rho": 0.0155, "theo": 0.7912, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00087000", "bid": 5.4, "bid_size": 156.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0383, "vega": 0.0744, "theta": -0.0251, "rho": -0.08, "theo": 7.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "AVNM261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 156.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0349, "vega": 0.0707, "theta": -0.0263, "rho": 0.0139, "theo": 0.735, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00088000", "bid": 6.4, "bid_size": 156.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0341, "vega": 0.0701, "theta": -0.0249, "rho": -0.0828, "theo": 8.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "AVNM261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 156.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0312, "vega": 0.067, "theta": -0.0261, "rho": 0.0129, "theo": 0.6899, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00089000", "bid": 7.4, "bid_size": 156.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0305, "vega": 0.0663, "theta": -0.0247, "rho": -0.0853, "theo": 9.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "AVNM261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 156.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0281, "vega": 0.0641, "theta": -0.0259, "rho": 0.012, "theo": 0.6513, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00090000", "bid": 8.4, "bid_size": 156.0, "ask": 11.8, "ask_size": 15.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0275, "vega": 0.0629, "theta": -0.0244, "rho": -0.0876, "theo": 10.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AVNM261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 156.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.0255, "vega": 0.0602, "theta": -0.0258, "rho": 0.011, "theo": 0.6187, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00091000", "bid": 9.4, "bid_size": 156.0, "ask": 12.7, "ask_size": 15.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.025, "vega": 0.0597, "theta": -0.0242, "rho": -0.0897, "theo": 11.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AVNM261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 156.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0232, "vega": 0.0574, "theta": -0.0256, "rho": 0.0103, "theo": 0.5909, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00092000", "bid": 10.3, "bid_size": 156.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0228, "vega": 0.0569, "theta": -0.024, "rho": -0.0916, "theo": 12.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AVNM261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 156.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0213, "vega": 0.0552, "theta": -0.0254, "rho": 0.0097, "theo": 0.5662, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00093000", "bid": 11.3, "bid_size": 156.0, "ask": 14.7, "ask_size": 15.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0209, "vega": 0.0544, "theta": -0.0237, "rho": -0.0934, "theo": 13.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "AVNM261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 156.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0196, "vega": 0.0533, "theta": -0.0252, "rho": 0.009, "theo": 0.5436, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00094000", "bid": 12.3, "bid_size": 156.0, "ask": 15.7, "ask_size": 15.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0193, "vega": 0.0521, "theta": -0.0235, "rho": -0.0952, "theo": 14.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "AVNM261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 156.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0181, "vega": 0.0504, "theta": -0.0251, "rho": 0.0085, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 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": "AVNM261218P00095000", "bid": 13.3, "bid_size": 156.0, "ask": 16.7, "ask_size": 15.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0178, "vega": 0.05, "theta": -0.0232, "rho": -0.0969, "theo": 15.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "AVNM270219C00072000", "bid": 6.3, "bid_size": 2.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0268, "vega": 0.1138, "theta": -0.0172, "rho": 0.0877, "theo": 9.7776, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0238, "vega": 0.1224, "theta": -0.0164, "rho": -0.0521, "theo": 1.5122, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219C00073000", "bid": 5.4, "bid_size": 2.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0295, "vega": 0.1205, "theta": -0.0172, "rho": 0.0898, "theo": 8.8566, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.2271, "gamma": 0.0263, "vega": 0.1284, "theta": -0.0163, "rho": -0.0566, "theo": 1.5972, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219C00074000", "bid": 4.6, "bid_size": 2.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0326, "vega": 0.1268, "theta": -0.0172, "rho": 0.0908, "theo": 7.949, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.0292, "vega": 0.1345, "theta": -0.0162, "rho": -0.0616, "theo": 1.6959, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219C00075000", "bid": 4.6, "bid_size": 156.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.036, "vega": 0.134, "theta": -0.0171, "rho": 0.0914, "theo": 7.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "AVNM270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0323, "vega": 0.141, "theta": -0.016, "rho": -0.0676, "theo": 1.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AVNM270219C00076000", "bid": 3.8, "bid_size": 148.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.0397, "vega": 0.142, "theta": -0.0169, "rho": 0.0924, "theo": 6.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "AVNM270219P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0358, "vega": 0.1474, "theta": -0.0158, "rho": -0.0745, "theo": 1.9534, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219C00077000", "bid": 2.95, "bid_size": 141.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.0436, "vega": 0.149, "theta": -0.0167, "rho": 0.0913, "theo": 5.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "AVNM270219P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.3334, "gamma": 0.0396, "vega": 0.1537, "theta": -0.0156, "rho": -0.0826, "theo": 2.1272, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219C00078000", "bid": 2.3, "bid_size": 136.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.0475, "vega": 0.1563, "theta": -0.0164, "rho": 0.0905, "theo": 4.5695, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0434, "vega": 0.1594, "theta": -0.0153, "rho": -0.092, "theo": 2.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "AVNM270219C00079000", "bid": 1.6, "bid_size": 133.0, "ask": 5.9, "ask_size": 39.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": 0.5863, "gamma": 0.051, "vega": 0.1619, "theta": -0.0161, "rho": 0.088, "theo": 3.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499995827675}, {"option": "AVNM270219P00079000", "bid": 0.05, "bid_size": 531.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.1719, "open_interest": 0.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.0469, "vega": 0.1639, "theta": -0.015, "rho": -0.103, "theo": 2.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "AVNM270219C00080000", "bid": 0.95, "bid_size": 39.0, "ask": 5.2, "ask_size": 39.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0532, "vega": 0.1658, "theta": -0.0157, "rho": 0.0842, "theo": 3.2065, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219P00080000", "bid": 0.4, "bid_size": 231.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0495, "vega": 0.1665, "theta": -0.0146, "rho": -0.1151, "theo": 2.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "AVNM270219C00081000", "bid": 0.3, "bid_size": 230.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.0538, "vega": 0.1667, "theta": -0.0153, "rho": 0.0789, "theo": 2.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AVNM270219P00081000", "bid": 0.8, "bid_size": 39.0, "ask": 5.4, "ask_size": 39.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0505, "vega": 0.1665, "theta": -0.0142, "rho": -0.1282, "theo": 3.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "AVNM270219C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0526, "vega": 0.1648, "theta": -0.0149, "rho": 0.0729, "theo": 2.2486, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219P00082000", "bid": 1.3, "bid_size": 2.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0497, "vega": 0.1639, "theta": -0.0138, "rho": -0.1414, "theo": 4.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AVNM270219C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0498, "vega": 0.1605, "theta": -0.0146, "rho": 0.0668, "theo": 1.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AVNM270219P00083000", "bid": 2.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.0475, "vega": 0.1592, "theta": -0.0135, "rho": -0.1538, "theo": 4.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "AVNM270219C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0462, "vega": 0.1547, "theta": -0.0144, "rho": 0.0607, "theo": 1.6847, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219P00084000", "bid": 2.7, "bid_size": 2.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0444, "vega": 0.1533, "theta": -0.0132, "rho": -0.1651, "theo": 5.4721, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.303, "gamma": 0.0424, "vega": 0.1485, "theta": -0.0142, "rho": 0.0556, "theo": 1.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AVNM270219P00085000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0409, "vega": 0.1468, "theta": -0.013, "rho": -0.1752, "theo": 6.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "AVNM270219C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 39.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0387, "vega": 0.1417, "theta": -0.014, "rho": 0.0507, "theo": 1.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AVNM270219P00086000", "bid": 4.4, "bid_size": 2.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0375, "vega": 0.1403, "theta": -0.0127, "rho": -0.1841, "theo": 7.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "AVNM270219C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 39.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0353, "vega": 0.1354, "theta": -0.0139, "rho": 0.0468, "theo": 1.2515, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219P00087000", "bid": 5.3, "bid_size": 2.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0343, "vega": 0.134, "theta": -0.0125, "rho": -0.1921, "theo": 8.013, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 39.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0322, "vega": 0.1292, "theta": -0.0138, "rho": 0.0431, "theo": 1.1623, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219P00088000", "bid": 6.2, "bid_size": 2.0, "ask": 11.2, "ask_size": 2.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0314, "vega": 0.128, "theta": -0.0123, "rho": -0.1992, "theo": 8.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "AVNM270219C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 39.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0295, "vega": 0.1236, "theta": -0.0137, "rho": 0.04, "theo": 1.0889, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219P00089000", "bid": 7.1, "bid_size": 2.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0288, "vega": 0.1225, "theta": -0.0121, "rho": -0.2057, "theo": 9.8287, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 39.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0271, "vega": 0.1186, "theta": -0.0136, "rho": 0.0375, "theo": 1.0271, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219P00090000", "bid": 8.1, "bid_size": 2.0, "ask": 13.1, "ask_size": 2.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0266, "vega": 0.1173, "theta": -0.0118, "rho": -0.2117, "theo": 10.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "AVNM270219C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.025, "vega": 0.1135, "theta": -0.0135, "rho": 0.0349, "theo": 0.9745, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219P00091000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0245, "vega": 0.1125, "theta": -0.0116, "rho": -0.2172, "theo": 11.6912, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 39.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0231, "vega": 0.1091, "theta": -0.0134, "rho": 0.0329, "theo": 0.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AVNM270219P00092000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0227, "vega": 0.1082, "theta": -0.0114, "rho": -0.2222, "theo": 12.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "AVNM270219C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0215, "vega": 0.1049, "theta": -0.0133, "rho": 0.031, "theo": 0.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AVNM270219P00093000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0211, "vega": 0.1042, "theta": -0.0112, "rho": -0.2269, "theo": 13.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "AVNM270219C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.152, "gamma": 0.02, "vega": 0.1014, "theta": -0.0133, "rho": 0.0294, "theo": 0.8537, "change": 0.0, "open": 0.0, "high": 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": "AVNM270219P00094000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0197, "vega": 0.1004, "theta": -0.011, "rho": -0.2312, "theo": 14.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "AVNM270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0187, "vega": 0.0976, "theta": -0.0132, "rho": 0.0278, "theo": 0.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AVNM270219P00095000", "bid": 12.9, "bid_size": 2.0, "ask": 17.9, "ask_size": 2.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0184, "vega": 0.0969, "theta": -0.0108, "rho": -0.2351, "theo": 15.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "AVNM270219C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 39.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0175, "vega": 0.0943, "theta": -0.0131, "rho": 0.0265, "theo": 0.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AVNM270219P00096000", "bid": 13.9, "bid_size": 2.0, "ask": 18.9, "ask_size": 2.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0173, "vega": 0.0937, "theta": -0.0106, "rho": -0.2387, "theo": 16.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "AVNM270521C00072000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0231, "vega": 0.1732, "theta": -0.0107, "rho": 0.1811, "theo": 10.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "AVNM270521P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0213, "vega": 0.1772, "theta": -0.0107, "rho": -0.1021, "theo": 2.0592, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521C00073000", "bid": 6.7, "bid_size": 2.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.025, "vega": 0.1805, "theta": -0.0106, "rho": 0.182, "theo": 9.5699, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0231, "vega": 0.1842, "theta": -0.0106, "rho": -0.1096, "theo": 2.1649, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521C00074000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0271, "vega": 0.188, "theta": -0.0106, "rho": 0.1825, "theo": 8.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "AVNM270521P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0252, "vega": 0.1915, "theta": -0.0106, "rho": -0.1178, "theo": 2.2862, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521C00075000", "bid": 5.2, "bid_size": 2.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.0293, "vega": 0.1958, "theta": -0.0106, "rho": 0.1825, "theo": 7.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "AVNM270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0274, "vega": 0.1987, "theta": -0.0105, "rho": -0.1271, "theo": 2.4273, "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": 2.69999990612268}, {"option": "AVNM270521C00076000", "bid": 4.4, "bid_size": 2.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0316, "vega": 0.2039, "theta": -0.0105, "rho": 0.183, "theo": 7.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "AVNM270521P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0297, "vega": 0.2058, "theta": -0.0104, "rho": -0.1376, "theo": 2.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AVNM270521C00077000", "bid": 3.7, "bid_size": 2.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.034, "vega": 0.211, "theta": -0.0104, "rho": 0.1803, "theo": 6.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "AVNM270521P00077000", "bid": 0.2, "bid_size": 2.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0321, "vega": 0.2127, "theta": -0.0102, "rho": -0.1496, "theo": 2.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "AVNM270521C00078000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0362, "vega": 0.2179, "theta": -0.0103, "rho": 0.178, "theo": 5.4851, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00078000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0345, "vega": 0.2188, "theta": -0.0101, "rho": -0.1625, "theo": 3.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "AVNM270521C00079000", "bid": 2.3, "bid_size": 2.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.0383, "vega": 0.2233, "theta": -0.0102, "rho": 0.1724, "theo": 4.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "AVNM270521P00079000", "bid": 0.9, "bid_size": 2.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.4083, "gamma": 0.0366, "vega": 0.2238, "theta": -0.0099, "rho": -0.1772, "theo": 3.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AVNM270521C00080000", "bid": 1.7, "bid_size": 2.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.5384, "gamma": 0.0398, "vega": 0.2271, "theta": -0.01, "rho": 0.1662, "theo": 4.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "AVNM270521P00080000", "bid": 1.3, "bid_size": 2.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.0383, "vega": 0.2272, "theta": -0.0097, "rho": -0.1924, "theo": 3.6918, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521C00081000", "bid": 1.1, "bid_size": 2.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.1674, "open_interest": 0.0, "volume": 0.0, "delta": 0.4978, "gamma": 0.0406, "vega": 0.2287, "theta": -0.0099, "rho": 0.1575, "theo": 3.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "AVNM270521P00081000", "bid": 1.8, "bid_size": 2.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.0393, "vega": 0.2286, "theta": -0.0095, "rho": -0.2087, "theo": 4.1332, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521C00082000", "bid": 0.6, "bid_size": 2.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.0405, "vega": 0.2281, "theta": -0.0098, "rho": 0.1486, "theo": 3.1637, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00082000", "bid": 2.2, "bid_size": 2.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0394, "vega": 0.2278, "theta": -0.0094, "rho": -0.224, "theo": 4.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "AVNM270521C00083000", "bid": 0.2, "bid_size": 2.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": 0.4184, "gamma": 0.0396, "vega": 0.2252, "theta": -0.0097, "rho": 0.1383, "theo": 2.7884, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00083000", "bid": 2.7, "bid_size": 2.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.1649, "open_interest": 0.0, "volume": 0.0, "delta": -0.5624, "gamma": 0.0388, "vega": 0.2249, "theta": -0.0092, "rho": -0.2389, "theo": 5.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "AVNM270521C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0381, "vega": 0.2207, "theta": -0.0096, "rho": 0.1293, "theo": 2.4869, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00084000", "bid": 3.4, "bid_size": 2.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.1681, "open_interest": 0.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0374, "vega": 0.2204, "theta": -0.009, "rho": -0.2519, "theo": 5.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "AVNM270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": 0.351, "gamma": 0.0362, "vega": 0.215, "theta": -0.0096, "rho": 0.1197, "theo": 2.2467, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00085000", "bid": 4.1, "bid_size": 2.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.0357, "vega": 0.2148, "theta": -0.0089, "rho": -0.2634, "theo": 6.6911, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0341, "vega": 0.2088, "theta": -0.0095, "rho": 0.1118, "theo": 2.0542, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00086000", "bid": 4.8, "bid_size": 2.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0338, "vega": 0.2087, "theta": -0.0088, "rho": -0.273, "theo": 7.4806, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0319, "vega": 0.2021, "theta": -0.0095, "rho": 0.104, "theo": 1.8985, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00087000", "bid": 5.6, "bid_size": 2.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0318, "vega": 0.2022, "theta": -0.0087, "rho": -0.2814, "theo": 8.3066, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0298, "vega": 0.1956, "theta": -0.0094, "rho": 0.0975, "theo": 1.7707, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00088000", "bid": 6.4, "bid_size": 2.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.0298, "vega": 0.1958, "theta": -0.0085, "rho": -0.2876, "theo": 9.1606, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0279, "vega": 0.1894, "theta": -0.0094, "rho": 0.0914, "theo": 1.6642, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00089000", "bid": 7.3, "bid_size": 2.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.1833, "open_interest": 0.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.028, "vega": 0.1897, "theta": -0.0084, "rho": -0.2939, "theo": 10.036, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0261, "vega": 0.1832, "theta": -0.0094, "rho": 0.0858, "theo": 1.5742, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00090000", "bid": 8.2, "bid_size": 2.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0263, "vega": 0.1835, "theta": -0.0083, "rho": -0.2975, "theo": 10.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "AVNM270521C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0244, "vega": 0.1773, "theta": -0.0094, "rho": 0.0812, "theo": 1.4972, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00091000", "bid": 9.1, "bid_size": 2.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0247, "vega": 0.1778, "theta": -0.0082, "rho": -0.3008, "theo": 11.8336, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.023, "vega": 0.1719, "theta": -0.0093, "rho": 0.0769, "theo": 1.4304, "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": 2.5}, {"option": "AVNM270521P00092000", "bid": 10.1, "bid_size": 2.0, "ask": 15.1, "ask_size": 2.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0233, "vega": 0.1724, "theta": -0.0081, "rho": -0.3041, "theo": 12.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "AVNM270521C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0216, "vega": 0.1668, "theta": -0.0093, "rho": 0.073, "theo": 1.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AVNM270521P00093000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.022, "vega": 0.1672, "theta": -0.008, "rho": -0.3049, "theo": 13.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "AVNM270521C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0203, "vega": 0.1618, "theta": -0.0093, "rho": 0.0693, "theo": 1.3199, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00094000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0208, "vega": 0.1622, "theta": -0.0079, "rho": -0.3068, "theo": 14.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "AVNM270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0192, "vega": 0.157, "theta": -0.0093, "rho": 0.0663, "theo": 1.2738, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00095000", "bid": 12.9, "bid_size": 2.0, "ask": 17.9, "ask_size": 2.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0197, "vega": 0.1575, "theta": -0.0078, "rho": -0.3071, "theo": 15.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "AVNM270521C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0182, "vega": 0.1528, "theta": -0.0092, "rho": 0.0634, "theo": 1.2323, "change": 0.0, "open": 0.0, "high": 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": "AVNM270521P00096000", "bid": 13.9, "bid_size": 2.0, "ask": 18.9, "ask_size": 2.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0188, "vega": 0.1531, "theta": -0.0078, "rho": -0.3078, "theo": 16.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}], "symbol": "AVNM", "security_type": "stock", "exchange_id": 3, "current_price": 80.92, "price_change": 2.31, "price_change_percent": 2.9386, "bid": 76.93, "ask": 85.35, "bid_size": 1900, "ask_size": 300, "open": 79.97, "high": 81.05, "low": 79.97, "close": 80.92, "prev_day_close": 78.61, "volume": 57775, "iv30": 21.567, "iv30_change": -0.225, "iv30_change_percent": -1.0325, "seqno": 10413311241, "last_trade_time": "2026-11-09T15:59:47", "tick": "down"}, "symbol": "AVNM"}