{"timestamp": "2026-11-04 19:07:21", "data": {"options": [{"option": "AVNT261120C00022500", "bid": 24.0, "bid_size": 50.0, "ask": 28.5, "ask_size": 8.0, "iv": 2.7387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.003, "vega": 0.0023, "theta": -0.0349, "rho": 0.0017, "theo": 25.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "AVNT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 2.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0025, "vega": 0.0049, "theta": -0.028, "rho": -0.0006, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 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": "AVNT261120C00025000", "bid": 21.5, "bid_size": 50.0, "ask": 24.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0042, "vega": 0.0037, "theta": -0.0356, "rho": 0.0027, "theo": 23.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "AVNT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 2.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0034, "vega": 0.006, "theta": -0.0309, "rho": -0.0007, "theo": 0.1896, "change": 0.0, "open": 0.0, "high": 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": "AVNT261120C00030000", "bid": 16.5, "bid_size": 72.0, "ask": 19.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0077, "vega": 0.0063, "theta": -0.0448, "rho": 0.0034, "theo": 18.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "AVNT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 1.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0062, "vega": 0.0088, "theta": -0.0369, "rho": -0.0011, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 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": "AVNT261120C00035000", "bid": 11.5, "bid_size": 72.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9448, "gamma": 0.014, "vega": 0.0102, "theta": -0.0488, "rho": 0.0054, "theo": 13.3241, "change": 1.8, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 20.9302, "prev_day_close": 8.59999990463257}, {"option": "AVNT261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 1.0929, "open_interest": 241.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.012, "vega": 0.0132, "theta": -0.043, "rho": -0.0018, "theo": 0.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:23:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AVNT261120C00040000", "bid": 6.5, "bid_size": 72.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.028, "vega": 0.0176, "theta": -0.0527, "rho": 0.0074, "theo": 8.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T15:08:55", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "AVNT261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.7131, "open_interest": 2.0, "volume": 1.0, "delta": -0.1215, "gamma": 0.0254, "vega": 0.0204, "theta": -0.0488, "rho": -0.0031, "theo": 0.5039, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:55:13", "percent_change": -90.0, "prev_day_close": 0.5}, {"option": "AVNT261120C00045000", "bid": 3.0, "bid_size": 32.0, "ask": 4.6, "ask_size": 35.0, "iv": 0.5183, "open_interest": 137.0, "volume": 11.0, "delta": 0.7527, "gamma": 0.0688, "vega": 0.0309, "theta": -0.0544, "rho": 0.009, "theo": 3.7375, "change": 2.05, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T09:35:59", "percent_change": 215.789, "prev_day_close": 0.949999988079071}, {"option": "AVNT261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 35.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.2638, "gamma": 0.0642, "vega": 0.033, "theta": -0.0512, "rho": -0.0067, "theo": 0.8516, "change": 0.0, "open": 0.0, "high": 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": "AVNT261120C00050000", "bid": 0.25, "bid_size": 51.0, "ask": 1.0, "ask_size": 56.0, "iv": 0.3546, "open_interest": 4.0, "volume": 838.0, "delta": 0.2986, "gamma": 0.0958, "vega": 0.035, "theta": -0.0407, "rho": 0.0053, "theo": 0.6564, "change": 0.5, "open": 0.64, "high": 0.95, "low": 0.6, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T13:49:31", "percent_change": 250.0, "prev_day_close": 0.200000002980232}, {"option": "AVNT261120P00050000", "bid": 1.5, "bid_size": 36.0, "ask": 2.75, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0917, "vega": 0.0344, "theta": -0.0388, "rho": -0.0181, "theo": 2.8447, "change": 0.0, "open": 0.0, "high": 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": "AVNT261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 1.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0362, "vega": 0.0195, "theta": -0.0312, "rho": 0.0022, "theo": 0.2735, "change": 0.0, "open": 0.0, "high": 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": "AVNT261120P00055000", "bid": 5.8, "bid_size": 11.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0354, "vega": 0.0193, "theta": -0.0297, "rho": -0.0246, "theo": 7.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "AVNT261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 29.0, "iv": 1.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0186, "vega": 0.0132, "theta": -0.0267, "rho": 0.0013, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 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": "AVNT261120P00060000", "bid": 9.6, "bid_size": 41.0, "ask": 13.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0183, "vega": 0.0129, "theta": -0.0248, "rho": -0.0281, "theo": 12.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "AVNT261218C00020000", "bid": 26.5, "bid_size": 30.0, "ask": 31.0, "ask_size": 1.0, "iv": 1.909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0026, "vega": 0.0049, "theta": -0.0107, "rho": 0.0055, "theo": 28.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-07-06T10:53:24", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "AVNT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 123.0, "iv": 2.1742, "open_interest": 4.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0022, "vega": 0.0088, "theta": -0.0138, "rho": -0.0016, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-05-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVNT261218C00022500", "bid": 24.0, "bid_size": 30.0, "ask": 28.5, "ask_size": 6.0, "iv": 1.6824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0033, "vega": 0.007, "theta": -0.0124, "rho": 0.0079, "theo": 25.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "AVNT261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 1.5289, "open_interest": 4.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.003, "vega": 0.0106, "theta": -0.0151, "rho": -0.002, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-05-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVNT261218C00025000", "bid": 21.5, "bid_size": 30.0, "ask": 26.0, "ask_size": 1.0, "iv": 1.4811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0043, "vega": 0.0092, "theta": -0.0137, "rho": 0.0097, "theo": 23.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "AVNT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 123.0, "iv": 1.7008, "open_interest": 5.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.004, "vega": 0.0129, "theta": -0.0165, "rho": -0.0025, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T10:24:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVNT261218C00030000", "bid": 16.5, "bid_size": 33.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.1331, "open_interest": 14.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0075, "vega": 0.015, "theta": -0.0166, "rho": 0.0144, "theo": 18.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-07-17T10:20:59", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "AVNT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 1.1384, "open_interest": 1.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0072, "vega": 0.0186, "theta": -0.0192, "rho": -0.0038, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T14:30:15", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AVNT261218C00035000", "bid": 12.0, "bid_size": 64.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.9171, "open_interest": 15.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0136, "vega": 0.0231, "theta": -0.0203, "rho": 0.0187, "theo": 13.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-08-06T14:16:25", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "AVNT261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 52.0, "iv": 1.004, "open_interest": 92.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0132, "vega": 0.027, "theta": -0.022, "rho": -0.0061, "theo": 0.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-09T10:20:29", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AVNT261218C00040000", "bid": 7.0, "bid_size": 100.0, "ask": 9.7, "ask_size": 27.0, "iv": 0.4335, "open_interest": 86.0, "volume": 0.0, "delta": 0.8613, "gamma": 0.0265, "vega": 0.0353, "theta": -0.0236, "rho": 0.0228, "theo": 8.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T11:19:14", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AVNT261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 43.0, "iv": 0.6885, "open_interest": 8.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0258, "vega": 0.0397, "theta": -0.0244, "rho": -0.0104, "theo": 0.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AVNT261218C00045000", "bid": 3.7, "bid_size": 34.0, "ask": 5.1, "ask_size": 50.0, "iv": 0.4238, "open_interest": 74.0, "volume": 2.0, "delta": 0.711, "gamma": 0.0556, "vega": 0.0556, "theta": -0.0261, "rho": 0.025, "theo": 4.2134, "change": 2.555, "open": 3.98, "high": 3.98, "low": 3.98, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-04T10:43:03", "percent_change": 179.298, "prev_day_close": 1.42500001192093}, {"option": "AVNT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.4765, "open_interest": 5.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0536, "vega": 0.0584, "theta": -0.0256, "rho": -0.0204, "theo": 1.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "AVNT261218C00050000", "bid": 0.15, "bid_size": 1097.0, "ask": 2.9, "ask_size": 32.0, "iv": 0.3648, "open_interest": 10.0, "volume": 10.0, "delta": 0.3842, "gamma": 0.0673, "vega": 0.0628, "theta": -0.0257, "rho": 0.0171, "theo": 1.4273, "change": -1.425, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T11:20:04", "percent_change": -57.5758, "prev_day_close": 2.47500004805624}, {"option": "AVNT261218P00050000", "bid": 1.9, "bid_size": 47.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.3011, "open_interest": 3.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0639, "vega": 0.0623, "theta": -0.024, "rho": -0.0425, "theo": 3.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AVNT261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.4011, "open_interest": 2.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0385, "vega": 0.0473, "theta": -0.0239, "rho": 0.0098, "theo": 0.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AVNT261218P00055000", "bid": 6.0, "bid_size": 21.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.791, "gamma": 0.0372, "vega": 0.0464, "theta": -0.0218, "rho": -0.0582, "theo": 8.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "AVNT261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 29.0, "iv": 0.7361, "open_interest": 5.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0239, "vega": 0.0364, "theta": -0.0224, "rho": 0.0067, "theo": 0.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T15:14:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVNT261218P00060000", "bid": 10.0, "bid_size": 53.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0234, "vega": 0.0359, "theta": -0.0198, "rho": -0.0678, "theo": 12.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "AVNT270319C00020000", "bid": 26.5, "bid_size": 50.0, "ask": 30.3, "ask_size": 4.0, "iv": 0.9081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0022, "vega": 0.0107, "theta": 0.0, "rho": 0.0267, "theo": 28.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "AVNT270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.9914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0023, "vega": 0.0166, "theta": -0.005, "rho": -0.0051, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 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": "AVNT270319C00022500", "bid": 24.0, "bid_size": 73.0, "ask": 27.7, "ask_size": 5.0, "iv": 0.7576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0032, "vega": 0.0163, "theta": 0.0, "rho": 0.037, "theo": 25.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "AVNT270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0032, "vega": 0.0208, "theta": -0.0057, "rho": -0.0067, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 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": "AVNT270319C00025000", "bid": 22.0, "bid_size": 9.0, "ask": 25.1, "ask_size": 5.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0044, "vega": 0.0204, "theta": -0.0014, "rho": 0.0424, "theo": 23.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "AVNT270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 131.0, "iv": 1.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0043, "vega": 0.0258, "theta": -0.0066, "rho": -0.0086, "theo": 0.4017, "change": 0.0, "open": 0.0, "high": 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": "AVNT270319C00030000", "bid": 17.0, "bid_size": 14.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.5907, "open_interest": 5.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0079, "vega": 0.0352, "theta": -0.0045, "rho": 0.0679, "theo": 18.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-08-03T14:22:05", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "AVNT270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.9488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0077, "vega": 0.0388, "theta": -0.0083, "rho": -0.0142, "theo": 0.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AVNT270319C00035000", "bid": 12.5, "bid_size": 13.0, "ask": 15.6, "ask_size": 5.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0136, "vega": 0.0543, "theta": -0.0074, "rho": 0.0895, "theo": 14.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "AVNT270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.7288, "open_interest": 9.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0134, "vega": 0.0569, "theta": -0.0102, "rho": -0.0235, "theo": 0.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T10:45:38", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AVNT270319C00040000", "bid": 8.0, "bid_size": 49.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.4009, "open_interest": 10.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0226, "vega": 0.0791, "theta": -0.0102, "rho": 0.0994, "theo": 9.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-09T15:24:34", "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "AVNT270319P00040000", "bid": 0.9, "bid_size": 32.0, "ask": 1.65, "ask_size": 18.0, "iv": 0.3898, "open_interest": 54.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0227, "vega": 0.0807, "theta": -0.0121, "rho": -0.0396, "theo": 1.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-23T14:17:23", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AVNT270319C00045000", "bid": 5.5, "bid_size": 7.0, "ask": 6.7, "ask_size": 40.0, "iv": 0.3863, "open_interest": 2.0, "volume": 2.0, "delta": 0.6664, "gamma": 0.0349, "vega": 0.1041, "theta": -0.0125, "rho": 0.0932, "theo": 5.7877, "change": 2.3, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T10:58:53", "percent_change": 76.6667, "prev_day_close": 3.0}, {"option": "AVNT270319P00045000", "bid": 0.8, "bid_size": 46.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0351, "vega": 0.1055, "theta": -0.0134, "rho": -0.0676, "theo": 2.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "AVNT270319C00050000", "bid": 2.65, "bid_size": 27.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.3476, "open_interest": 79.0, "volume": 0.0, "delta": 0.47, "gamma": 0.0416, "vega": 0.1143, "theta": -0.0133, "rho": 0.0692, "theo": 3.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T12:55:07", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AVNT270319P00050000", "bid": 3.2, "bid_size": 38.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0416, "vega": 0.1143, "theta": -0.0129, "rho": -0.1059, "theo": 4.849, "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": 7.75}, {"option": "AVNT270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.4157, "open_interest": 8.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0351, "vega": 0.1012, "theta": -0.0123, "rho": 0.0462, "theo": 1.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVNT270319P00055000", "bid": 5.9, "bid_size": 49.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0356, "vega": 0.0991, "theta": -0.0109, "rho": -0.1297, "theo": 8.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "AVNT270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.4573, "open_interest": 6.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.0257, "vega": 0.0815, "theta": -0.0108, "rho": 0.0306, "theo": 1.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AVNT270319P00060000", "bid": 10.0, "bid_size": 30.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0267, "vega": 0.0779, "theta": -0.0086, "rho": -0.1316, "theo": 12.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "AVNT270617C00020000", "bid": 26.5, "bid_size": 9.0, "ask": 30.1, "ask_size": 12.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0031, "vega": 0.0137, "theta": -0.0013, "rho": 0.0263, "theo": 28.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "AVNT270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 74.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0029, "vega": 0.0298, "theta": -0.0048, "rho": -0.0139, "theo": 0.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AVNT270617C00022500", "bid": 24.5, "bid_size": 12.0, "ask": 27.6, "ask_size": 12.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0042, "vega": 0.0234, "theta": -0.0024, "rho": 0.0395, "theo": 25.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "AVNT270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 130.0, "iv": 1.0512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0038, "vega": 0.0362, "theta": -0.0053, "rho": -0.0174, "theo": 0.5952, "change": 0.0, "open": 0.0, "high": 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": "AVNT270617C00025000", "bid": 21.8, "bid_size": 10.0, "ask": 25.2, "ask_size": 12.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0057, "vega": 0.0288, "theta": -0.0036, "rho": 0.0468, "theo": 23.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "AVNT270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 130.0, "iv": 0.9342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.005, "vega": 0.0434, "theta": -0.0059, "rho": -0.0216, "theo": 0.7082, "change": 0.0, "open": 0.0, "high": 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": "AVNT270617C00030000", "bid": 17.3, "bid_size": 9.0, "ask": 21.3, "ask_size": 12.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0094, "vega": 0.0531, "theta": -0.0057, "rho": 0.0827, "theo": 18.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AVNT270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0083, "vega": 0.0613, "theta": -0.007, "rho": -0.0333, "theo": 1.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AVNT270617C00035000", "bid": 12.8, "bid_size": 13.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0146, "vega": 0.0789, "theta": -0.0073, "rho": 0.1052, "theo": 14.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "AVNT270617P00035000", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0134, "vega": 0.0842, "theta": -0.0082, "rho": -0.0517, "theo": 1.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AVNT270617C00040000", "bid": 8.5, "bid_size": 30.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0217, "vega": 0.1064, "theta": -0.0086, "rho": 0.1313, "theo": 9.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AVNT270617P00040000", "bid": 0.05, "bid_size": 1007.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0207, "vega": 0.1114, "theta": -0.0093, "rho": -0.0808, "theo": 2.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0500001013279}, {"option": "AVNT270617C00045000", "bid": 5.0, "bid_size": 27.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.0296, "vega": 0.134, "theta": -0.0097, "rho": 0.1328, "theo": 6.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "AVNT270617P00045000", "bid": 1.5, "bid_size": 29.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0289, "vega": 0.1365, "theta": -0.0098, "rho": -0.1249, "theo": 3.5658, "change": 0.0, "open": 0.0, "high": 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": "AVNT270617C00050000", "bid": 2.0, "bid_size": 29.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0334, "vega": 0.1452, "theta": -0.01, "rho": 0.1063, "theo": 3.8128, "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": 2.70000004768372}, {"option": "AVNT270617P00050000", "bid": 3.6, "bid_size": 34.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0329, "vega": 0.1453, "theta": -0.0095, "rho": -0.1782, "theo": 5.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AVNT270617C00055000", "bid": 0.1, "bid_size": 1016.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.03, "vega": 0.1334, "theta": -0.0094, "rho": 0.079, "theo": 2.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "AVNT270617P00055000", "bid": 6.9, "bid_size": 27.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.03, "vega": 0.1334, "theta": -0.0084, "rho": -0.2205, "theo": 9.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}], "symbol": "AVNT", "security_type": "stock", "exchange_id": 3, "current_price": 48.185, "price_change": 4.935, "price_change_percent": 11.4104, "bid": 47.97, "ask": 48.41, "bid_size": 200, "ask_size": 300, "open": 48.48, "high": 49.08, "low": 46.43, "close": 48.185, "prev_day_close": 43.25, "volume": 836056, "iv30": 35.188, "iv30_change": -1.946, "iv30_change_percent": -5.2405, "seqno": 29285169221, "last_trade_time": "2026-11-04T13:50:58", "tick": "down"}, "symbol": "AVNT"}