{"timestamp": "2026-11-09 23:10:36", "data": {"options": [{"option": "AVUV261120C00110000", "bid": 10.5, "bid_size": 24.0, "ask": 14.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0148, "vega": 0.0187, "theta": -0.0418, "rho": 0.0118, "theo": 12.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-10-29T10:05:49", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AVUV261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 54.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0134, "vega": 0.024, "theta": -0.0394, "rho": -0.0024, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AVUV261120C00114000", "bid": 6.7, "bid_size": 31.0, "ask": 10.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.027, "vega": 0.0327, "theta": -0.0541, "rho": 0.0149, "theo": 8.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "AVUV261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 105.0, "iv": 0.4624, "open_interest": 8.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0254, "vega": 0.0372, "theta": -0.0512, "rho": -0.0043, "theo": 0.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T09:30:08", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AVUV261120C00115000", "bid": 5.7, "bid_size": 24.0, "ask": 10.0, "ask_size": 100.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0322, "vega": 0.038, "theta": -0.0578, "rho": 0.0161, "theo": 7.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AVUV261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 45.0, "iv": 0.3314, "open_interest": 5.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0302, "vega": 0.0418, "theta": -0.0548, "rho": -0.0051, "theo": 0.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T11:25:39", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AVUV261120C00116000", "bid": 4.8, "bid_size": 31.0, "ask": 9.1, "ask_size": 100.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0383, "vega": 0.0432, "theta": -0.0614, "rho": 0.0174, "theo": 6.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "AVUV261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 114.0, "iv": 0.401, "open_interest": 2.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0362, "vega": 0.0471, "theta": -0.0586, "rho": -0.006, "theo": 0.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T10:53:58", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "AVUV261120C00117000", "bid": 3.9, "bid_size": 24.0, "ask": 8.1, "ask_size": 100.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0459, "vega": 0.0503, "theta": -0.0653, "rho": 0.018, "theo": 5.8393, "change": 0.0, "open": 0.0, "high": 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": "AVUV261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.261, "open_interest": 12.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0436, "vega": 0.0531, "theta": -0.0626, "rho": -0.0072, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T10:10:10", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "AVUV261120C00118000", "bid": 3.1, "bid_size": 24.0, "ask": 7.3, "ask_size": 105.0, "iv": 0.2924, "open_interest": 1.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.055, "vega": 0.0564, "theta": -0.069, "rho": 0.0185, "theo": 4.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-29T10:05:49", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "AVUV261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 35.0, "iv": 0.2406, "open_interest": 1.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0526, "vega": 0.0598, "theta": -0.0666, "rho": -0.0088, "theo": 0.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T10:16:57", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "AVUV261120C00119000", "bid": 3.4, "bid_size": 23.0, "ask": 6.4, "ask_size": 106.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0658, "vega": 0.0648, "theta": -0.0727, "rho": 0.0194, "theo": 4.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "AVUV261120P00119000", "bid": 0.05, "bid_size": 892.0, "ask": 1.3, "ask_size": 35.0, "iv": 0.2244, "open_interest": 1.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0633, "vega": 0.0671, "theta": -0.0704, "rho": -0.0108, "theo": 0.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T15:16:36", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AVUV261120C00120000", "bid": 2.5, "bid_size": 23.0, "ask": 5.5, "ask_size": 103.0, "iv": 0.3186, "open_interest": 2.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0778, "vega": 0.0729, "theta": -0.0757, "rho": 0.0193, "theo": 3.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-16T15:10:16", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "AVUV261120P00120000", "bid": 0.4, "bid_size": 10.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.1853, "open_interest": 13.0, "volume": 0.0, "delta": -0.3018, "gamma": 0.0754, "vega": 0.0744, "theta": -0.0737, "rho": -0.0134, "theo": 0.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T10:12:31", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "AVUV261120C00121000", "bid": 1.1, "bid_size": 23.0, "ask": 4.5, "ask_size": 105.0, "iv": 0.2452, "open_interest": 7.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0896, "vega": 0.0798, "theta": -0.0775, "rho": 0.0183, "theo": 2.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T11:30:20", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "AVUV261120P00121000", "bid": 0.5, "bid_size": 30.0, "ask": 2.0, "ask_size": 105.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.3759, "gamma": 0.0872, "vega": 0.0808, "theta": -0.0757, "rho": -0.0168, "theo": 1.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "AVUV261120C00122000", "bid": 1.05, "bid_size": 26.0, "ask": 3.8, "ask_size": 114.0, "iv": 0.2669, "open_interest": 4.0, "volume": 0.0, "delta": 0.5418, "gamma": 0.0981, "vega": 0.0838, "theta": -0.0774, "rho": 0.0163, "theo": 1.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T10:44:08", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "AVUV261120P00122000", "bid": 0.45, "bid_size": 43.0, "ask": 2.1, "ask_size": 49.0, "iv": 0.1665, "open_interest": 2.0, "volume": 2.0, "delta": -0.4651, "gamma": 0.0957, "vega": 0.0844, "theta": -0.0757, "rho": -0.0208, "theo": 1.5035, "change": -1.125, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T11:18:07", "percent_change": -42.0561, "prev_day_close": 2.67499995231628}, {"option": "AVUV261120C00123000", "bid": 0.4, "bid_size": 388.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.1872, "open_interest": 19.0, "volume": 0.0, "delta": 0.4423, "gamma": 0.0993, "vega": 0.0837, "theta": -0.0748, "rho": 0.0142, "theo": 1.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T14:18:00", "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "AVUV261120P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 106.0, "iv": 0.1538, "open_interest": 1.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0971, "vega": 0.0836, "theta": -0.073, "rho": -0.0253, "theo": 1.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-24T10:00:32", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AVUV261120C00124000", "bid": 0.8, "bid_size": 6.0, "ask": 1.25, "ask_size": 25.0, "iv": 0.2037, "open_interest": 97.0, "volume": 0.0, "delta": 0.3478, "gamma": 0.0921, "vega": 0.0786, "theta": -0.0697, "rho": 0.0116, "theo": 0.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T13:35:24", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AVUV261120P00124000", "bid": 0.25, "bid_size": 35.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0902, "vega": 0.0782, "theta": -0.0681, "rho": -0.0295, "theo": 2.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AVUV261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 105.0, "iv": 0.2148, "open_interest": 47.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0796, "vega": 0.0707, "theta": -0.0635, "rho": 0.0092, "theo": 0.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T12:01:49", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AVUV261120P00125000", "bid": 0.85, "bid_size": 31.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.1119, "open_interest": 0.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.0781, "vega": 0.0701, "theta": -0.062, "rho": -0.0332, "theo": 3.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-04T14:10:57", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AVUV261120C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 114.0, "iv": 0.2801, "open_interest": 16.0, "volume": 0.0, "delta": 0.208, "gamma": 0.066, "vega": 0.0619, "theta": -0.057, "rho": 0.0073, "theo": 0.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T12:05:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261120P00126000", "bid": 1.5, "bid_size": 31.0, "ask": 5.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0649, "vega": 0.0612, "theta": -0.0556, "rho": -0.0361, "theo": 4.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "AVUV261120C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 114.0, "iv": 0.3086, "open_interest": 3.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0538, "vega": 0.0534, "theta": -0.051, "rho": 0.0058, "theo": 0.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T09:57:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261120P00127000", "bid": 2.45, "bid_size": 31.0, "ask": 6.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.053, "vega": 0.0528, "theta": -0.0496, "rho": -0.0383, "theo": 5.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AVUV261120C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.2319, "open_interest": 4.0, "volume": 2.0, "delta": 0.1296, "gamma": 0.0437, "vega": 0.0458, "theta": -0.0456, "rho": 0.0047, "theo": 0.3017, "change": 0.585, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T13:34:37", "percent_change": 156.0, "prev_day_close": 0.375}, {"option": "AVUV261120P00128000", "bid": 3.4, "bid_size": 23.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.043, "vega": 0.0454, "theta": -0.0443, "rho": -0.0401, "theo": 6.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-09-29T10:19:20", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "AVUV261120C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 25.0, "iv": 0.2589, "open_interest": 1.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0356, "vega": 0.0394, "theta": -0.0409, "rho": 0.0038, "theo": 0.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-06T13:08:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261120P00129000", "bid": 4.4, "bid_size": 31.0, "ask": 8.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0351, "vega": 0.0392, "theta": -0.0396, "rho": -0.0415, "theo": 6.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "AVUV261120C00130000", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 164.0, "iv": 0.3079, "open_interest": 2.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0292, "vega": 0.0341, "theta": -0.0368, "rho": 0.0032, "theo": 0.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T11:49:03", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AVUV261120P00130000", "bid": 5.4, "bid_size": 31.0, "ask": 9.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0288, "vega": 0.034, "theta": -0.0355, "rho": -0.0426, "theo": 7.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "AVUV261120C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 103.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0241, "vega": 0.0298, "theta": -0.0333, "rho": 0.0026, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261120P00131000", "bid": 6.4, "bid_size": 31.0, "ask": 10.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0238, "vega": 0.0295, "theta": -0.0319, "rho": -0.0436, "theo": 8.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "AVUV261120C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 106.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0201, "vega": 0.026, "theta": -0.0302, "rho": 0.0023, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261120P00132000", "bid": 7.4, "bid_size": 23.0, "ask": 11.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0199, "vega": 0.0259, "theta": -0.0288, "rho": -0.0444, "theo": 9.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "AVUV261120C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 114.0, "iv": 0.4894, "open_interest": 6.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0169, "vega": 0.023, "theta": -0.0275, "rho": 0.0019, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261120P00133000", "bid": 8.9, "bid_size": 24.0, "ask": 12.7, "ask_size": 41.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0168, "vega": 0.0228, "theta": -0.026, "rho": -0.0452, "theo": 10.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "AVUV261120C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 114.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0143, "vega": 0.0202, "theta": -0.0252, "rho": 0.0017, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261120P00134000", "bid": 9.4, "bid_size": 31.0, "ask": 13.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0142, "vega": 0.0202, "theta": -0.0236, "rho": -0.0458, "theo": 11.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "AVUV261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 114.0, "iv": 0.4459, "open_interest": 2.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0122, "vega": 0.018, "theta": -0.0231, "rho": 0.0014, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:03:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261120P00135000", "bid": 10.4, "bid_size": 31.0, "ask": 14.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0121, "vega": 0.0179, "theta": -0.0214, "rho": -0.0464, "theo": 12.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "AVUV261218C00070000", "bid": 50.5, "bid_size": 29.0, "ask": 54.7, "ask_size": 49.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0015, "theta": 0.0, "rho": 0.0054, "theo": 52.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "AVUV261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 69.0, "iv": 1.1401, "open_interest": 8.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0042, "rho": -0.0006, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-05-19T11:39:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261218C00075000", "bid": 45.4, "bid_size": 29.0, "ask": 49.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0015, "rho": 0.0101, "theo": 47.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "AVUV261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 69.0, "iv": 1.0209, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0007, "vega": 0.0069, "theta": -0.005, "rho": -0.0008, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261218C00080000", "bid": 40.4, "bid_size": 29.0, "ask": 44.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0012, "vega": 0.006, "theta": -0.0026, "rho": 0.0204, "theo": 42.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "AVUV261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 69.0, "iv": 0.9086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.001, "vega": 0.0093, "theta": -0.0062, "rho": -0.0012, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261218C00085000", "bid": 35.6, "bid_size": 20.0, "ask": 39.6, "ask_size": 20.0, "iv": 0.5541, "open_interest": 2.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0016, "vega": 0.0098, "theta": -0.0043, "rho": 0.0295, "theo": 37.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.29, "last_trade_time": "2026-07-01T09:31:49", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "AVUV261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 69.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0015, "vega": 0.0125, "theta": -0.0076, "rho": -0.0016, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261218C00090000", "bid": 30.6, "bid_size": 29.0, "ask": 34.7, "ask_size": 29.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0023, "vega": 0.0141, "theta": -0.0062, "rho": 0.038, "theo": 32.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "AVUV261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 74.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0023, "vega": 0.0172, "theta": -0.0094, "rho": -0.0023, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261218C00095000", "bid": 25.5, "bid_size": 20.0, "ask": 29.8, "ask_size": 40.0, "iv": 0.4207, "open_interest": 1.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0035, "vega": 0.0201, "theta": -0.0086, "rho": 0.0484, "theo": 27.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.79, "last_trade_time": "2026-06-08T13:05:40", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "AVUV261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0036, "vega": 0.024, "theta": -0.0117, "rho": -0.0034, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AVUV261218C00100000", "bid": 22.3, "bid_size": 3.0, "ask": 23.8, "ask_size": 3.0, "iv": 0.4461, "open_interest": 2.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0056, "vega": 0.0298, "theta": -0.0119, "rho": 0.0594, "theo": 22.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-05T13:03:54", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "AVUV261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.322, "open_interest": 1.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0058, "vega": 0.0342, "theta": -0.0148, "rho": -0.0053, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-04-22T09:49:16", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AVUV261218C00105000", "bid": 15.7, "bid_size": 22.0, "ask": 20.4, "ask_size": 42.0, "iv": 0.3592, "open_interest": 3.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0093, "vega": 0.0447, "theta": -0.0162, "rho": 0.0708, "theo": 17.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-09-08T10:41:07", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "AVUV261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 54.0, "iv": 0.3452, "open_interest": 11.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0098, "vega": 0.0498, "theta": -0.019, "rho": -0.0084, "theo": 0.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T09:55:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AVUV261218C00106000", "bid": 14.7, "bid_size": 27.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0104, "vega": 0.0506, "theta": -0.0173, "rho": 0.0727, "theo": 16.8287, "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": 15.7499995231628}, {"option": "AVUV261218P00106000", "bid": 0.05, "bid_size": 1.0, "ask": 0.65, "ask_size": 8.0, "iv": 0.2975, "open_interest": 17.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0109, "vega": 0.0539, "theta": -0.0199, "rho": -0.0092, "theo": 0.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-16T15:24:56", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "AVUV261218C00107000", "bid": 13.8, "bid_size": 27.0, "ask": 18.5, "ask_size": 47.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0116, "vega": 0.0538, "theta": -0.0183, "rho": 0.0749, "theo": 15.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "AVUV261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 22.0, "iv": 0.3121, "open_interest": 1.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0122, "vega": 0.0582, "theta": -0.0209, "rho": -0.0103, "theo": 0.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T10:05:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AVUV261218C00108000", "bid": 12.8, "bid_size": 22.0, "ask": 17.5, "ask_size": 42.0, "iv": 0.3219, "open_interest": 1.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.013, "vega": 0.0569, "theta": -0.0195, "rho": 0.0774, "theo": 14.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-04-24T10:58:40", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "AVUV261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 34.0, "iv": 0.2993, "open_interest": 10.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0136, "vega": 0.063, "theta": -0.022, "rho": -0.0114, "theo": 0.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-15T15:09:36", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AVUV261218C00109000", "bid": 11.9, "bid_size": 22.0, "ask": 16.6, "ask_size": 85.0, "iv": 0.3179, "open_interest": 1.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0145, "vega": 0.064, "theta": -0.0207, "rho": 0.0796, "theo": 13.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.64, "last_trade_time": "2026-04-24T10:57:11", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AVUV261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 32.0, "iv": 0.2753, "open_interest": 9.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0152, "vega": 0.0683, "theta": -0.0231, "rho": -0.0126, "theo": 0.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-30T11:17:25", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AVUV261218C00110000", "bid": 12.5, "bid_size": 7.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.2934, "open_interest": 2.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0163, "vega": 0.0694, "theta": -0.0219, "rho": 0.0812, "theo": 12.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-06-22T10:35:05", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AVUV261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.2268, "open_interest": 30.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0171, "vega": 0.0739, "theta": -0.0243, "rho": -0.0142, "theo": 0.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-21T12:33:34", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AVUV261218C00111000", "bid": 10.0, "bid_size": 27.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0184, "vega": 0.0734, "theta": -0.0232, "rho": 0.0832, "theo": 12.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "AVUV261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 114.0, "iv": 0.3351, "open_interest": 14.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0192, "vega": 0.08, "theta": -0.0255, "rho": -0.0159, "theo": 0.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-16T09:58:09", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "AVUV261218C00112000", "bid": 9.4, "bid_size": 22.0, "ask": 13.9, "ask_size": 99.0, "iv": 0.3062, "open_interest": 16.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0207, "vega": 0.0827, "theta": -0.0246, "rho": 0.085, "theo": 11.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.36, "last_trade_time": "2026-05-19T11:01:47", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "AVUV261218P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 114.0, "iv": 0.3198, "open_interest": 6.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0215, "vega": 0.0868, "theta": -0.0268, "rho": -0.0177, "theo": 0.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-16T09:58:09", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "AVUV261218C00113000", "bid": 8.2, "bid_size": 22.0, "ask": 12.7, "ask_size": 47.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0233, "vega": 0.0886, "theta": -0.026, "rho": 0.0856, "theo": 10.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "AVUV261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.2328, "open_interest": 1.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0242, "vega": 0.0939, "theta": -0.0281, "rho": -0.0201, "theo": 0.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-27T14:50:14", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "AVUV261218C00114000", "bid": 7.6, "bid_size": 22.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.2095, "open_interest": 1.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0263, "vega": 0.0942, "theta": -0.0275, "rho": 0.0867, "theo": 9.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.72, "last_trade_time": "2026-04-17T13:17:24", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AVUV261218P00114000", "bid": 0.25, "bid_size": 402.0, "ask": 1.6, "ask_size": 41.0, "iv": 0.2378, "open_interest": 24.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0272, "vega": 0.1017, "theta": -0.0294, "rho": -0.0225, "theo": 0.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-28T10:03:48", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "AVUV261218C00115000", "bid": 6.5, "bid_size": 23.0, "ask": 10.9, "ask_size": 99.0, "iv": 0.2506, "open_interest": 5.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0297, "vega": 0.1052, "theta": -0.029, "rho": 0.0862, "theo": 8.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T10:11:12", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "AVUV261218P00115000", "bid": 0.2, "bid_size": 387.0, "ask": 1.55, "ask_size": 34.0, "iv": 0.2139, "open_interest": 7.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0306, "vega": 0.1098, "theta": -0.0307, "rho": -0.0257, "theo": 0.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-28T10:03:48", "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "AVUV261218C00116000", "bid": 5.5, "bid_size": 23.0, "ask": 9.7, "ask_size": 47.0, "iv": 0.2212, "open_interest": 1.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0334, "vega": 0.1107, "theta": -0.0304, "rho": 0.0862, "theo": 7.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-05-12T14:09:59", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AVUV261218P00116000", "bid": 0.05, "bid_size": 780.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.208, "open_interest": 20.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0343, "vega": 0.1184, "theta": -0.032, "rho": -0.029, "theo": 1.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-05-12T14:16:36", "percent_change": 0.0, "prev_day_close": 1.44999997317791}, {"option": "AVUV261218C00117000", "bid": 4.7, "bid_size": 23.0, "ask": 9.3, "ask_size": 99.0, "iv": 0.2329, "open_interest": 2.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0375, "vega": 0.1226, "theta": -0.0319, "rho": 0.0841, "theo": 6.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.19, "last_trade_time": "2026-08-28T11:14:08", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "AVUV261218P00117000", "bid": 0.7, "bid_size": 1.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.1979, "open_interest": 6.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0383, "vega": 0.127, "theta": -0.0331, "rho": -0.0332, "theo": 1.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-16T09:43:21", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AVUV261218C00118000", "bid": 5.3, "bid_size": 22.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.2104, "open_interest": 219.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0419, "vega": 0.1285, "theta": -0.0332, "rho": 0.0827, "theo": 5.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-16T13:41:07", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "AVUV261218P00118000", "bid": 0.4, "bid_size": 368.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.1646, "open_interest": 5.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0426, "vega": 0.1357, "theta": -0.0342, "rho": -0.0379, "theo": 1.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-29T11:02:53", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "AVUV261218C00119000", "bid": 3.1, "bid_size": 23.0, "ask": 7.6, "ask_size": 99.0, "iv": 0.2121, "open_interest": 108.0, "volume": 0.0, "delta": 0.6923, "gamma": 0.0464, "vega": 0.1393, "theta": -0.0343, "rho": 0.0787, "theo": 5.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-01T11:56:59", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "AVUV261218P00119000", "bid": 0.65, "bid_size": 46.0, "ask": 3.6, "ask_size": 114.0, "iv": 0.2228, "open_interest": 7.0, "volume": 0.0, "delta": -0.3237, "gamma": 0.0469, "vega": 0.1437, "theta": -0.035, "rho": -0.0434, "theo": 1.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T15:16:36", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "AVUV261218C00120000", "bid": 4.1, "bid_size": 6.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.2039, "open_interest": 64.0, "volume": 0.0, "delta": 0.6474, "gamma": 0.0508, "vega": 0.1482, "theta": -0.0352, "rho": 0.074, "theo": 4.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T09:44:33", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "AVUV261218P00120000", "bid": 0.3, "bid_size": 358.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.1363, "open_interest": 62.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0509, "vega": 0.1506, "theta": -0.0356, "rho": -0.0495, "theo": 1.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T11:26:21", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AVUV261218C00121000", "bid": 3.4, "bid_size": 4.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.1968, "open_interest": 28.0, "volume": 2.0, "delta": 0.597, "gamma": 0.0546, "vega": 0.1519, "theta": -0.0357, "rho": 0.0702, "theo": 3.6291, "change": 0.665, "open": 3.55, "high": 3.55, "low": 3.39, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-09T11:13:07", "percent_change": 24.4037, "prev_day_close": 2.72499990463257}, {"option": "AVUV261218P00121000", "bid": 1.8, "bid_size": 3.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.1729, "open_interest": 10.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0543, "vega": 0.1558, "theta": -0.0357, "rho": -0.0561, "theo": 2.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T14:32:21", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AVUV261218C00122000", "bid": 2.75, "bid_size": 8.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.1879, "open_interest": 74.0, "volume": 0.0, "delta": 0.5419, "gamma": 0.0574, "vega": 0.1567, "theta": -0.0358, "rho": 0.0637, "theo": 3.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-09T09:31:01", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "AVUV261218P00122000", "bid": 1.5, "bid_size": 35.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.1449, "open_interest": 28.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0567, "vega": 0.1584, "theta": -0.0354, "rho": -0.0633, "theo": 2.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-29T10:28:30", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "AVUV261218C00123000", "bid": 0.6, "bid_size": 106.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.1508, "open_interest": 3.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0588, "vega": 0.1578, "theta": -0.0354, "rho": 0.0569, "theo": 2.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-13T12:16:16", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AVUV261218P00123000", "bid": 2.1, "bid_size": 30.0, "ask": 4.7, "ask_size": 98.0, "iv": 0.1874, "open_interest": 96.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0577, "vega": 0.1582, "theta": -0.0346, "rho": -0.0714, "theo": 3.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-05-11T13:13:43", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AVUV261218C00124000", "bid": 0.15, "bid_size": 644.0, "ask": 2.7, "ask_size": 34.0, "iv": 0.1313, "open_interest": 0.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.0585, "vega": 0.1551, "theta": -0.0344, "rho": 0.05, "theo": 2.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T15:09:34", "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "AVUV261218P00124000", "bid": 1.15, "bid_size": 26.0, "ask": 5.1, "ask_size": 106.0, "iv": 0.1318, "open_interest": 7.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.057, "vega": 0.1546, "theta": -0.0333, "rho": -0.079, "theo": 3.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T14:41:41", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "AVUV261218C00125000", "bid": 0.05, "bid_size": 654.0, "ask": 2.3, "ask_size": 34.0, "iv": 0.138, "open_interest": 3.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0565, "vega": 0.1496, "theta": -0.0329, "rho": 0.0433, "theo": 1.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T10:05:32", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "AVUV261218P00125000", "bid": 1.65, "bid_size": 27.0, "ask": 5.6, "ask_size": 98.0, "iv": 0.1194, "open_interest": 4.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0547, "vega": 0.1481, "theta": -0.0316, "rho": -0.0866, "theo": 4.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-29T12:59:51", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AVUV261218C00126000", "bid": 0.8, "bid_size": 8.0, "ask": 1.9, "ask_size": 34.0, "iv": 0.1718, "open_interest": 13.0, "volume": 3.0, "delta": 0.3148, "gamma": 0.0531, "vega": 0.1424, "theta": -0.0311, "rho": 0.0383, "theo": 1.3094, "change": 0.075, "open": 1.03, "high": 1.2, "low": 1.03, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:13:42", "percent_change": 6.66666, "prev_day_close": 1.12500002421439}, {"option": "AVUV261218P00126000", "bid": 3.2, "bid_size": 27.0, "ask": 6.6, "ask_size": 103.0, "iv": 0.16, "open_interest": 43.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0511, "vega": 0.1393, "theta": -0.0296, "rho": -0.0934, "theo": 5.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-05-06T13:12:36", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AVUV261218C00130000", "bid": 0.15, "bid_size": 2.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.1562, "open_interest": 89.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0345, "vega": 0.1003, "theta": -0.0228, "rho": 0.02, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "AVUV261218P00130000", "bid": 6.3, "bid_size": 22.0, "ask": 9.9, "ask_size": 22.0, "iv": 0.1539, "open_interest": 6.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0328, "vega": 0.0971, "theta": -0.021, "rho": -0.1141, "theo": 8.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-25T11:18:52", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "AVUV261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 105.0, "iv": 0.2959, "open_interest": 38.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0177, "vega": 0.059, "theta": -0.0149, "rho": 0.0093, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T11:40:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261218P00135000", "bid": 10.6, "bid_size": 27.0, "ask": 15.1, "ask_size": 27.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0169, "vega": 0.0577, "theta": -0.0129, "rho": -0.1287, "theo": 12.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.13, "last_trade_time": "2026-06-29T12:55:42", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "AVUV261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 54.0, "iv": 0.2894, "open_interest": 42.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0095, "vega": 0.0364, "theta": -0.01, "rho": 0.0049, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:00:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261218P00140000", "bid": 15.8, "bid_size": 29.0, "ask": 20.1, "ask_size": 29.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0091, "vega": 0.0354, "theta": -0.0078, "rho": -0.1375, "theo": 17.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.23, "last_trade_time": "2026-07-15T11:08:53", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "AVUV261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.2515, "open_interest": 215.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0054, "vega": 0.0234, "theta": -0.007, "rho": 0.0029, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:59:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AVUV261218P00145000", "bid": 20.9, "bid_size": 29.0, "ask": 25.0, "ask_size": 29.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0053, "vega": 0.0229, "theta": -0.0045, "rho": -0.1443, "theo": 22.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "AVUV261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.3857, "open_interest": 2.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0033, "vega": 0.0158, "theta": -0.0051, "rho": 0.0018, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-06-26T10:08:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261218P00150000", "bid": 25.6, "bid_size": 29.0, "ask": 30.0, "ask_size": 29.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0032, "vega": 0.0154, "theta": -0.0022, "rho": -0.1502, "theo": 27.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "AVUV261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0022, "vega": 0.0111, "theta": -0.0038, "rho": 0.0012, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261218P00155000", "bid": 30.6, "bid_size": 29.0, "ask": 35.0, "ask_size": 29.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0021, "vega": 0.0108, "theta": -0.0005, "rho": -0.1558, "theo": 32.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "AVUV261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0014, "vega": 0.008, "theta": -0.0029, "rho": 0.0008, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV261218P00160000", "bid": 35.8, "bid_size": 29.0, "ask": 40.0, "ask_size": 29.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0014, "vega": 0.0078, "theta": 0.0, "rho": -0.1611, "theo": 37.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.67, "last_trade_time": "2026-07-01T12:51:07", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "AVUV270319C00085000", "bid": 35.4, "bid_size": 24.0, "ask": 40.4, "ask_size": 13.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0032, "vega": 0.0506, "theta": -0.0042, "rho": 0.1569, "theo": 37.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "AVUV270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 35.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0031, "vega": 0.0611, "theta": -0.0083, "rho": -0.0172, "theo": 0.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AVUV270319C00090000", "bid": 30.8, "bid_size": 24.0, "ask": 35.7, "ask_size": 12.0, "iv": 0.3651, "open_interest": 1.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0044, "vega": 0.0689, "theta": -0.0062, "rho": 0.1887, "theo": 33.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.96, "last_trade_time": "2026-08-10T13:33:41", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "AVUV270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 35.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0042, "vega": 0.0773, "theta": -0.0096, "rho": -0.0229, "theo": 0.5508, "change": 0.0, "open": 0.0, "high": 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": "AVUV270319C00095000", "bid": 26.0, "bid_size": 22.0, "ask": 30.9, "ask_size": 12.0, "iv": 0.3289, "open_interest": 7.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0061, "vega": 0.0918, "theta": -0.0083, "rho": 0.2194, "theo": 28.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.72, "last_trade_time": "2026-09-15T12:25:17", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "AVUV270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0059, "vega": 0.0981, "theta": -0.0112, "rho": -0.031, "theo": 0.7175, "change": 0.0, "open": 0.0, "high": 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": "AVUV270319C00100000", "bid": 21.4, "bid_size": 20.0, "ask": 26.3, "ask_size": 12.0, "iv": 0.3049, "open_interest": 1.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0084, "vega": 0.1199, "theta": -0.0104, "rho": 0.2504, "theo": 23.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.33, "last_trade_time": "2026-10-12T14:28:34", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "AVUV270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.3298, "open_interest": 2.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0083, "vega": 0.1247, "theta": -0.0129, "rho": -0.0426, "theo": 0.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T10:14:19", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "AVUV270319C00105000", "bid": 16.0, "bid_size": 27.0, "ask": 20.6, "ask_size": 7.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0116, "vega": 0.1545, "theta": -0.0128, "rho": 0.273, "theo": 18.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-26T11:27:03", "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "AVUV270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.2316, "open_interest": 3.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0117, "vega": 0.1583, "theta": -0.0149, "rho": -0.0595, "theo": 1.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-29T10:10:12", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "AVUV270319C00110000", "bid": 11.8, "bid_size": 24.0, "ask": 16.7, "ask_size": 18.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0162, "vega": 0.1942, "theta": -0.0153, "rho": 0.2764, "theo": 14.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "AVUV270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.1984, "open_interest": 5.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0164, "vega": 0.1988, "theta": -0.0169, "rho": -0.0844, "theo": 1.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T10:47:33", "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "AVUV270319C00114000", "bid": 10.7, "bid_size": 17.0, "ask": 13.6, "ask_size": 17.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.021, "vega": 0.2292, "theta": -0.0172, "rho": 0.2648, "theo": 11.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "AVUV270319P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.0212, "vega": 0.2342, "theta": -0.0184, "rho": -0.1126, "theo": 2.4641, "change": 0.0, "open": 0.0, "high": 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": "AVUV270319C00115000", "bid": 7.7, "bid_size": 48.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.1871, "open_interest": 1.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0223, "vega": 0.2398, "theta": -0.0176, "rho": 0.2605, "theo": 10.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-11-04T12:39:53", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "AVUV270319P00115000", "bid": 0.3, "bid_size": 391.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.1732, "open_interest": 4.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.0224, "vega": 0.2429, "theta": -0.0187, "rho": -0.1208, "theo": 2.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-17T10:54:07", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "AVUV270319C00116000", "bid": 6.9, "bid_size": 48.0, "ask": 11.7, "ask_size": 21.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.0236, "vega": 0.2484, "theta": -0.018, "rho": 0.2539, "theo": 9.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AVUV270319P00116000", "bid": 0.8, "bid_size": 34.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.0238, "vega": 0.2513, "theta": -0.019, "rho": -0.1296, "theo": 2.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "AVUV270319C00117000", "bid": 6.2, "bid_size": 57.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0249, "vega": 0.2553, "theta": -0.0184, "rho": 0.248, "theo": 8.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T12:30:32", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AVUV270319P00117000", "bid": 0.9, "bid_size": 34.0, "ask": 5.6, "ask_size": 55.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.025, "vega": 0.2593, "theta": -0.0192, "rho": -0.1391, "theo": 3.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AVUV270319C00118000", "bid": 5.4, "bid_size": 57.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.0262, "vega": 0.2648, "theta": -0.0187, "rho": 0.2406, "theo": 8.1534, "change": 0.0, "open": 0.0, "high": 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": "AVUV270319P00118000", "bid": 1.9, "bid_size": 24.0, "ask": 6.1, "ask_size": 55.0, "iv": 0.2139, "open_interest": 8.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.0263, "vega": 0.2666, "theta": -0.0194, "rho": -0.1488, "theo": 3.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-20T15:51:23", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "AVUV270319C00119000", "bid": 4.8, "bid_size": 57.0, "ask": 9.6, "ask_size": 17.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0274, "vega": 0.2709, "theta": -0.0189, "rho": 0.2326, "theo": 7.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-20T10:26:49", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "AVUV270319P00119000", "bid": 1.55, "bid_size": 34.0, "ask": 6.4, "ask_size": 55.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0275, "vega": 0.2732, "theta": -0.0195, "rho": -0.1593, "theo": 3.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AVUV270319C00120000", "bid": 6.4, "bid_size": 13.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.201, "open_interest": 133.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0285, "vega": 0.2758, "theta": -0.0191, "rho": 0.2248, "theo": 6.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-26T14:24:46", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "AVUV270319P00120000", "bid": 1.1, "bid_size": 64.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1364, "open_interest": 61.0, "volume": 0.0, "delta": -0.3971, "gamma": 0.0287, "vega": 0.2789, "theta": -0.0196, "rho": -0.1697, "theo": 4.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:26:43", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "AVUV270319C00121000", "bid": 3.5, "bid_size": 60.0, "ask": 8.3, "ask_size": 24.0, "iv": 0.1723, "open_interest": 13.0, "volume": 0.0, "delta": 0.5755, "gamma": 0.0295, "vega": 0.2819, "theta": -0.0192, "rho": 0.2146, "theo": 6.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-10-12T15:21:12", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AVUV270319P00121000", "bid": 0.9, "bid_size": 64.0, "ask": 5.4, "ask_size": 19.0, "iv": 0.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0297, "vega": 0.2831, "theta": -0.0196, "rho": -0.1804, "theo": 4.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "AVUV270319C00122000", "bid": 5.2, "bid_size": 5.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.1919, "open_interest": 14.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0303, "vega": 0.2847, "theta": -0.0192, "rho": 0.2053, "theo": 5.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-11-04T12:02:08", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AVUV270319P00122000", "bid": 2.7, "bid_size": 34.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.1473, "open_interest": 3.0, "volume": 0.0, "delta": -0.4559, "gamma": 0.0306, "vega": 0.2861, "theta": -0.0195, "rho": -0.1909, "theo": 4.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-09-21T09:39:56", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "AVUV270319C00123000", "bid": 2.3, "bid_size": 60.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.5157, "gamma": 0.0309, "vega": 0.2871, "theta": -0.0191, "rho": 0.1946, "theo": 5.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AVUV270319P00123000", "bid": 3.9, "bid_size": 8.0, "ask": 8.0, "ask_size": 55.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0313, "vega": 0.2874, "theta": -0.0193, "rho": -0.2008, "theo": 5.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "AVUV270319C00124000", "bid": 1.7, "bid_size": 60.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": 0.4846, "gamma": 0.0313, "vega": 0.2871, "theta": -0.019, "rho": 0.1839, "theo": 4.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "AVUV270319P00124000", "bid": 3.9, "bid_size": 24.0, "ask": 8.4, "ask_size": 56.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.0318, "vega": 0.2871, "theta": -0.0191, "rho": -0.2111, "theo": 5.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AVUV270319C00125000", "bid": 1.2, "bid_size": 64.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.1487, "open_interest": 4.0, "volume": 0.0, "delta": 0.4531, "gamma": 0.0315, "vega": 0.2857, "theta": -0.0187, "rho": 0.1735, "theo": 4.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-14T09:56:40", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "AVUV270319P00125000", "bid": 4.3, "bid_size": 21.0, "ask": 8.9, "ask_size": 60.0, "iv": 0.1849, "open_interest": 0.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.032, "vega": 0.2847, "theta": -0.0188, "rho": -0.22, "theo": 6.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AVUV270319C00126000", "bid": 0.8, "bid_size": 64.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.1481, "open_interest": 1.0, "volume": 0.0, "delta": 0.4219, "gamma": 0.0314, "vega": 0.2824, "theta": -0.0184, "rho": 0.1614, "theo": 3.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-09T09:30:22", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "AVUV270319P00126000", "bid": 4.7, "bid_size": 20.0, "ask": 9.5, "ask_size": 60.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.032, "vega": 0.2809, "theta": -0.0184, "rho": -0.2285, "theo": 6.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "AVUV270319C00127000", "bid": 2.9, "bid_size": 9.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.1792, "open_interest": 16.0, "volume": 14.0, "delta": 0.3905, "gamma": 0.031, "vega": 0.2778, "theta": -0.0179, "rho": 0.1507, "theo": 3.1955, "change": 0.425, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T13:06:34", "percent_change": 15.8878, "prev_day_close": 2.67500007152557}, {"option": "AVUV270319P00127000", "bid": 5.0, "bid_size": 17.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.1303, "open_interest": 0.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0317, "vega": 0.2747, "theta": -0.0179, "rho": -0.2351, "theo": 7.4156, "change": 0.0, "open": 0.0, "high": 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": "AVUV270319C00128000", "bid": 0.05, "bid_size": 884.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.1554, "open_interest": 3.0, "volume": 0.0, "delta": 0.3611, "gamma": 0.0303, "vega": 0.2709, "theta": -0.0175, "rho": 0.1393, "theo": 2.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T15:09:34", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "AVUV270319P00128000", "bid": 5.9, "bid_size": 14.0, "ask": 10.7, "ask_size": 61.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0312, "vega": 0.2677, "theta": -0.0174, "rho": -0.2415, "theo": 8.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "AVUV270319C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0295, "vega": 0.2638, "theta": -0.0169, "rho": 0.129, "theo": 2.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "AVUV270319P00129000", "bid": 6.6, "bid_size": 21.0, "ask": 11.3, "ask_size": 61.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0305, "vega": 0.2587, "theta": -0.0168, "rho": -0.2443, "theo": 8.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AVUV270319C00130000", "bid": 0.9, "bid_size": 2.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.1759, "open_interest": 15.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0284, "vega": 0.2543, "theta": -0.0163, "rho": 0.1185, "theo": 2.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-06T12:20:09", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "AVUV270319P00130000", "bid": 7.1, "bid_size": 14.0, "ask": 11.9, "ask_size": 31.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0296, "vega": 0.2487, "theta": -0.0162, "rho": -0.2482, "theo": 9.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "AVUV270319C00131000", "bid": 0.8, "bid_size": 17.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.1608, "open_interest": 6.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0273, "vega": 0.2451, "theta": -0.0157, "rho": 0.109, "theo": 2.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T12:20:09", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AVUV270319P00131000", "bid": 7.1, "bid_size": 19.0, "ask": 11.9, "ask_size": 19.0, "iv": 0.1366, "open_interest": 1.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0285, "vega": 0.2378, "theta": -0.0155, "rho": -0.2486, "theo": 10.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-07-28T13:09:59", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "AVUV270319C00132000", "bid": 1.35, "bid_size": 14.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.1717, "open_interest": 89.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.026, "vega": 0.2359, "theta": -0.0151, "rho": 0.1004, "theo": 1.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T11:32:09", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AVUV270319P00132000", "bid": 8.7, "bid_size": 18.0, "ask": 13.6, "ask_size": 27.0, "iv": 0.1764, "open_interest": 2.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0273, "vega": 0.2253, "theta": -0.0148, "rho": -0.2476, "theo": 11.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-07-22T12:25:12", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AVUV270319C00133000", "bid": 1.15, "bid_size": 14.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.1711, "open_interest": 63.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.0246, "vega": 0.2238, "theta": -0.0144, "rho": 0.0914, "theo": 1.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T14:08:43", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AVUV270319P00133000", "bid": 8.8, "bid_size": 22.0, "ask": 13.7, "ask_size": 20.0, "iv": 0.1414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0259, "vega": 0.2143, "theta": -0.014, "rho": -0.247, "theo": 11.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "AVUV270319C00134000", "bid": 0.05, "bid_size": 971.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.0232, "vega": 0.2139, "theta": -0.0138, "rho": 0.0839, "theo": 1.4201, "change": 0.0, "open": 0.0, "high": 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": "AVUV270319P00134000", "bid": 10.8, "bid_size": 7.0, "ask": 15.7, "ask_size": 27.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0245, "vega": 0.2012, "theta": -0.0133, "rho": -0.2432, "theo": 12.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "AVUV270319C00135000", "bid": 0.15, "bid_size": 971.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.1626, "open_interest": 11.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0218, "vega": 0.2028, "theta": -0.0131, "rho": 0.0765, "theo": 1.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T13:57:57", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "AVUV270319P00135000", "bid": 11.4, "bid_size": 7.0, "ask": 16.1, "ask_size": 27.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0231, "vega": 0.1886, "theta": -0.0125, "rho": -0.2441, "theo": 13.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "AVUV270319C00140000", "bid": 0.35, "bid_size": 14.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.1733, "open_interest": 186.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0155, "vega": 0.1536, "theta": -0.0102, "rho": 0.0495, "theo": 0.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T12:17:38", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AVUV270319P00140000", "bid": 15.5, "bid_size": 13.0, "ask": 20.4, "ask_size": 27.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0162, "vega": 0.1323, "theta": -0.0087, "rho": -0.2195, "theo": 18.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-16T15:36:01", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "AVUV270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 55.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0108, "vega": 0.1142, "theta": -0.0079, "rho": 0.0326, "theo": 0.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AVUV270319P00145000", "bid": 21.6, "bid_size": 1.0, "ask": 26.5, "ask_size": 27.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0108, "vega": 0.0883, "theta": -0.0053, "rho": -0.2041, "theo": 22.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "AVUV270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.2193, "open_interest": 1.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0076, "vega": 0.0858, "theta": -0.0062, "rho": 0.0223, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-17T09:30:11", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AVUV270319P00150000", "bid": 26.6, "bid_size": 1.0, "ask": 31.5, "ask_size": 27.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.007, "vega": 0.0589, "theta": -0.0025, "rho": -0.1917, "theo": 27.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "AVUV270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 113.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0054, "vega": 0.0653, "theta": -0.0049, "rho": 0.0157, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AVUV270319P00155000", "bid": 30.7, "bid_size": 19.0, "ask": 35.6, "ask_size": 17.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0047, "vega": 0.0391, "theta": -0.0003, "rho": -0.1825, "theo": 32.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "AVUV270617C00085000", "bid": 36.1, "bid_size": 27.0, "ask": 40.6, "ask_size": 7.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0038, "vega": 0.1005, "theta": 0.0, "rho": 0.3412, "theo": 38.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "AVUV270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 40.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0036, "vega": 0.1069, "theta": -0.0074, "rho": -0.0433, "theo": 0.7735, "change": 0.0, "open": 0.0, "high": 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": "AVUV270617C00090000", "bid": 31.2, "bid_size": 26.0, "ask": 36.1, "ask_size": 8.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0048, "vega": 0.1272, "theta": -0.0016, "rho": 0.4007, "theo": 33.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "AVUV270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0048, "vega": 0.1302, "theta": -0.0084, "rho": -0.0558, "theo": 0.9649, "change": 0.0, "open": 0.0, "high": 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": "AVUV270617C00095000", "bid": 26.4, "bid_size": 26.0, "ask": 31.3, "ask_size": 8.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0062, "vega": 0.1531, "theta": -0.0035, "rho": 0.4433, "theo": 29.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "AVUV270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0064, "vega": 0.1592, "theta": -0.0095, "rho": -0.0726, "theo": 1.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AVUV270617C00100000", "bid": 22.0, "bid_size": 23.0, "ask": 26.9, "ask_size": 8.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0083, "vega": 0.1845, "theta": -0.0056, "rho": 0.4654, "theo": 24.4828, "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": 23.25}, {"option": "AVUV270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0085, "vega": 0.194, "theta": -0.0106, "rho": -0.0951, "theo": 1.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AVUV270617C00105000", "bid": 17.4, "bid_size": 24.0, "ask": 22.3, "ask_size": 5.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.011, "vega": 0.2252, "theta": -0.0078, "rho": 0.4682, "theo": 20.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "AVUV270617P00105000", "bid": 0.2, "bid_size": 960.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0112, "vega": 0.2348, "theta": -0.0118, "rho": -0.1254, "theo": 2.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "AVUV270617C00110000", "bid": 13.5, "bid_size": 27.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0144, "vega": 0.2698, "theta": -0.0099, "rho": 0.4563, "theo": 15.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "AVUV270617P00110000", "bid": 0.6, "bid_size": 20.0, "ask": 5.2, "ask_size": 30.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0147, "vega": 0.2801, "theta": -0.013, "rho": -0.1664, "theo": 2.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "AVUV270617C00111000", "bid": 12.4, "bid_size": 60.0, "ask": 17.3, "ask_size": 4.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0152, "vega": 0.2853, "theta": -0.0104, "rho": 0.4485, "theo": 15.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "AVUV270617P00111000", "bid": 0.7, "bid_size": 17.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.0155, "vega": 0.2891, "theta": -0.0132, "rho": -0.1759, "theo": 2.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "AVUV270617C00112000", "bid": 11.4, "bid_size": 56.0, "ask": 16.3, "ask_size": 4.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0159, "vega": 0.2932, "theta": -0.0107, "rho": 0.4438, "theo": 14.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "AVUV270617P00112000", "bid": 0.9, "bid_size": 20.0, "ask": 5.6, "ask_size": 30.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0163, "vega": 0.2986, "theta": -0.0134, "rho": -0.1866, "theo": 3.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "AVUV270617C00113000", "bid": 11.1, "bid_size": 25.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0167, "vega": 0.3007, "theta": -0.0111, "rho": 0.4391, "theo": 13.4908, "change": 0.0, "open": 0.0, "high": 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": "AVUV270617P00113000", "bid": 1.15, "bid_size": 20.0, "ask": 5.8, "ask_size": 50.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0171, "vega": 0.3077, "theta": -0.0136, "rho": -0.1966, "theo": 3.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "AVUV270617C00114000", "bid": 10.3, "bid_size": 27.0, "ask": 15.2, "ask_size": 4.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.0175, "vega": 0.3077, "theta": -0.0115, "rho": 0.4343, "theo": 12.7264, "change": 0.0, "open": 0.0, "high": 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": "AVUV270617P00114000", "bid": 1.25, "bid_size": 20.0, "ask": 5.7, "ask_size": 30.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0179, "vega": 0.3167, "theta": -0.0137, "rho": -0.2078, "theo": 3.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999996423721}, {"option": "AVUV270617C00115000", "bid": 11.8, "bid_size": 1.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.2293, "open_interest": 43.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.0183, "vega": 0.3214, "theta": -0.0118, "rho": 0.4231, "theo": 11.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T12:41:36", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "AVUV270617P00115000", "bid": 1.6, "bid_size": 20.0, "ask": 6.2, "ask_size": 30.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": -0.2975, "gamma": 0.0187, "vega": 0.325, "theta": -0.0139, "rho": -0.2195, "theo": 3.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "AVUV270617C00116000", "bid": 8.8, "bid_size": 27.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0191, "vega": 0.3286, "theta": -0.0122, "rho": 0.416, "theo": 11.2658, "change": 0.0, "open": 0.0, "high": 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": "AVUV270617P00116000", "bid": 1.8, "bid_size": 20.0, "ask": 6.6, "ask_size": 48.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0195, "vega": 0.3339, "theta": -0.014, "rho": -0.2309, "theo": 4.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AVUV270617C00117000", "bid": 9.5, "bid_size": 13.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.0199, "vega": 0.3351, "theta": -0.0125, "rho": 0.4088, "theo": 10.56, "change": 0.0, "open": 0.0, "high": 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": "AVUV270617P00117000", "bid": 2.3, "bid_size": 20.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.3348, "gamma": 0.0203, "vega": 0.3414, "theta": -0.0141, "rho": -0.2439, "theo": 4.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "AVUV270617C00118000", "bid": 7.4, "bid_size": 27.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.1844, "open_interest": 1.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0207, "vega": 0.3422, "theta": -0.0128, "rho": 0.4018, "theo": 9.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.33, "last_trade_time": "2026-11-04T12:39:53", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "AVUV270617P00118000", "bid": 2.4, "bid_size": 20.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.1719, "open_interest": 0.0, "volume": 0.0, "delta": -0.355, "gamma": 0.0211, "vega": 0.3484, "theta": -0.0142, "rho": -0.2566, "theo": 4.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AVUV270617C00119000", "bid": 6.7, "bid_size": 48.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.0214, "vega": 0.3514, "theta": -0.013, "rho": 0.3863, "theo": 9.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "AVUV270617P00119000", "bid": 2.8, "bid_size": 20.0, "ask": 7.4, "ask_size": 60.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0218, "vega": 0.3546, "theta": -0.0142, "rho": -0.2682, "theo": 4.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AVUV270617C00120000", "bid": 6.1, "bid_size": 48.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.6042, "gamma": 0.022, "vega": 0.3563, "theta": -0.0132, "rho": 0.3767, "theo": 8.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-03T11:04:59", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AVUV270617P00120000", "bid": 3.2, "bid_size": 20.0, "ask": 7.8, "ask_size": 60.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0226, "vega": 0.3602, "theta": -0.0142, "rho": -0.2823, "theo": 5.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "AVUV270617C00121000", "bid": 6.9, "bid_size": 20.0, "ask": 11.7, "ask_size": 30.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0226, "vega": 0.3602, "theta": -0.0134, "rho": 0.3675, "theo": 7.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AVUV270617P00121000", "bid": 3.6, "bid_size": 20.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.4205, "gamma": 0.0232, "vega": 0.3647, "theta": -0.0142, "rho": -0.2957, "theo": 5.6591, "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": 6.30000019073486}, {"option": "AVUV270617C00122000", "bid": 5.1, "bid_size": 30.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": 0.5596, "gamma": 0.0231, "vega": 0.3662, "theta": -0.0135, "rho": 0.3505, "theo": 7.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AVUV270617P00122000", "bid": 3.5, "bid_size": 19.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0238, "vega": 0.3679, "theta": -0.0142, "rho": -0.307, "theo": 6.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AVUV270617C00123000", "bid": 4.6, "bid_size": 30.0, "ask": 9.3, "ask_size": 20.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.0236, "vega": 0.3686, "theta": -0.0136, "rho": 0.3391, "theo": 6.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AVUV270617P00123000", "bid": 4.2, "bid_size": 20.0, "ask": 9.0, "ask_size": 47.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.0243, "vega": 0.37, "theta": -0.0141, "rho": -0.3204, "theo": 6.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AVUV270617C00124000", "bid": 5.2, "bid_size": 20.0, "ask": 8.6, "ask_size": 20.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.0239, "vega": 0.3699, "theta": -0.0136, "rho": 0.3282, "theo": 6.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AVUV270617P00124000", "bid": 4.6, "bid_size": 20.0, "ask": 9.4, "ask_size": 64.0, "iv": 0.1762, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0247, "vega": 0.3708, "theta": -0.014, "rho": -0.3333, "theo": 6.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "AVUV270617C00125000", "bid": 5.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.1938, "open_interest": 69.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.0241, "vega": 0.3707, "theta": -0.0136, "rho": 0.3101, "theo": 5.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T09:52:50", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AVUV270617P00125000", "bid": 5.1, "bid_size": 24.0, "ask": 9.8, "ask_size": 34.0, "iv": 0.1735, "open_interest": 0.0, "volume": 0.0, "delta": -0.5172, "gamma": 0.025, "vega": 0.3702, "theta": -0.0138, "rho": -0.3432, "theo": 7.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "AVUV270617C00126000", "bid": 3.0, "bid_size": 30.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.1699, "open_interest": 0.0, "volume": 0.0, "delta": 0.4653, "gamma": 0.0242, "vega": 0.3698, "theta": -0.0136, "rho": 0.2976, "theo": 5.36, "change": 0.0, "open": 0.0, "high": 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": "AVUV270617P00126000", "bid": 5.5, "bid_size": 24.0, "ask": 10.2, "ask_size": 34.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0252, "vega": 0.368, "theta": -0.0136, "rho": -0.353, "theo": 8.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "AVUV270617C00127000", "bid": 3.9, "bid_size": 20.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.4415, "gamma": 0.0242, "vega": 0.368, "theta": -0.0135, "rho": 0.286, "theo": 4.9286, "change": 0.0, "open": 0.0, "high": 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": "AVUV270617P00127000", "bid": 6.0, "bid_size": 16.0, "ask": 10.8, "ask_size": 34.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0253, "vega": 0.3645, "theta": -0.0134, "rho": -0.3638, "theo": 8.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "AVUV270617C00128000", "bid": 1.7, "bid_size": 48.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": 0.418, "gamma": 0.024, "vega": 0.3637, "theta": -0.0134, "rho": 0.2677, "theo": 4.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "AVUV270617P00128000", "bid": 6.6, "bid_size": 18.0, "ask": 10.6, "ask_size": 34.0, "iv": 0.1551, "open_interest": 0.0, "volume": 2.0, "delta": -0.5923, "gamma": 0.0253, "vega": 0.3597, "theta": -0.0131, "rho": -0.3702, "theo": 9.172, "change": -1.3, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T15:21:58", "percent_change": -13.1313, "prev_day_close": 9.90000009536743}, {"option": "AVUV270617C00129000", "bid": 1.5, "bid_size": 60.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.1633, "open_interest": 7.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.0238, "vega": 0.3596, "theta": -0.0132, "rho": 0.2552, "theo": 4.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T12:21:20", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AVUV270617P00129000", "bid": 7.3, "bid_size": 7.0, "ask": 12.1, "ask_size": 31.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0253, "vega": 0.3529, "theta": -0.0129, "rho": -0.3741, "theo": 9.8007, "change": 0.0, "open": 0.0, "high": 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": "AVUV270617C00130000", "bid": 0.9, "bid_size": 48.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.1526, "open_interest": 3.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.0234, "vega": 0.3549, "theta": -0.013, "rho": 0.2437, "theo": 3.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T10:05:03", "percent_change": 0.0, "prev_day_close": 3.4750000834465}, {"option": "AVUV270617P00130000", "bid": 8.0, "bid_size": 11.0, "ask": 12.7, "ask_size": 27.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0251, "vega": 0.3459, "theta": -0.0126, "rho": -0.3801, "theo": 10.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "AVUV270617C00131000", "bid": 1.0, "bid_size": 30.0, "ask": 5.6, "ask_size": 30.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.023, "vega": 0.3463, "theta": -0.0128, "rho": 0.2264, "theo": 3.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "AVUV270617P00131000", "bid": 8.6, "bid_size": 5.0, "ask": 13.5, "ask_size": 27.0, "iv": 0.1674, "open_interest": 3.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0248, "vega": 0.3373, "theta": -0.0122, "rho": -0.3816, "theo": 11.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-15T15:17:06", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "AVUV270617C00135000", "bid": 0.35, "bid_size": 389.0, "ask": 4.5, "ask_size": 30.0, "iv": 0.1688, "open_interest": 5.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0205, "vega": 0.313, "theta": -0.0117, "rho": 0.1783, "theo": 2.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T11:37:41", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "AVUV270617P00135000", "bid": 11.7, "bid_size": 7.0, "ask": 16.6, "ask_size": 27.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0228, "vega": 0.2916, "theta": -0.0107, "rho": -0.373, "theo": 14.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "AVUV270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 60.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0167, "vega": 0.266, "theta": -0.0101, "rho": 0.1316, "theo": 1.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AVUV270617P00140000", "bid": 15.4, "bid_size": 17.0, "ask": 20.3, "ask_size": 17.0, "iv": 0.1467, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0189, "vega": 0.2267, "theta": -0.0081, "rho": -0.3375, "theo": 18.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}], "symbol": "AVUV", "security_type": "stock", "exchange_id": 3, "current_price": 123.0, "price_change": 2.79, "price_change_percent": 2.3304, "bid": 122.51, "ask": 125.0, "bid_size": 100, "ask_size": 100, "open": 121.01, "high": 122.96, "low": 121.01, "close": 122.51, "prev_day_close": 119.72, "volume": 1075276, "iv30": 17.637, "iv30_change": -0.432, "iv30_change_percent": -2.3908, "seqno": 10403321863, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "AVUV"}