{"timestamp": "2026-11-10 02:23:02", "data": {"options": [{"option": "AVY261120C00115000", "bid": 71.1, "bid_size": 6.0, "ask": 75.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0126, "rho": 0.0405, "theo": 73.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "AVY261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0211, "rho": -0.0003, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AVY261120C00120000", "bid": 66.1, "bid_size": 4.0, "ask": 70.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0155, "rho": 0.0422, "theo": 68.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "AVY261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6591, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0234, "rho": -0.0004, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AVY261120C00125000", "bid": 61.0, "bid_size": 8.0, "ask": 65.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0006, "vega": 0.0066, "theta": -0.0187, "rho": 0.0439, "theo": 63.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "AVY261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.0066, "theta": -0.0261, "rho": -0.0005, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AVY261120C00130000", "bid": 56.0, "bid_size": 8.0, "ask": 60.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0008, "vega": 0.0079, "theta": -0.0223, "rho": 0.0456, "theo": 58.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "AVY261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0008, "vega": 0.0079, "theta": -0.0292, "rho": -0.0006, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AVY261120C00135000", "bid": 51.8, "bid_size": 4.0, "ask": 54.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.001, "vega": 0.0094, "theta": -0.0265, "rho": 0.0472, "theo": 53.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "AVY261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.001, "vega": 0.0094, "theta": -0.0327, "rho": -0.0007, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AVY261120C00140000", "bid": 46.7, "bid_size": 4.0, "ask": 49.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0013, "vega": 0.0114, "theta": -0.0312, "rho": 0.0488, "theo": 48.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4000015258789}, {"option": "AVY261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0013, "vega": 0.0115, "theta": -0.0369, "rho": -0.0009, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AVY261120C00145000", "bid": 41.9, "bid_size": 4.0, "ask": 44.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0018, "vega": 0.014, "theta": -0.0366, "rho": 0.0504, "theo": 43.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "AVY261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0018, "vega": 0.014, "theta": -0.0417, "rho": -0.0011, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AVY261120C00150000", "bid": 36.9, "bid_size": 4.0, "ask": 39.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0024, "vega": 0.0172, "theta": -0.0429, "rho": 0.0518, "theo": 38.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "AVY261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9558, "open_interest": 1.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0024, "vega": 0.0173, "theta": -0.0475, "rho": -0.0014, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY261120C00155000", "bid": 31.9, "bid_size": 4.0, "ask": 35.1, "ask_size": 4.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0033, "vega": 0.0215, "theta": -0.0503, "rho": 0.0531, "theo": 33.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "AVY261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8477, "open_interest": 9.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0033, "vega": 0.0216, "theta": -0.0544, "rho": -0.0018, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T15:57:15", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AVY261120C00160000", "bid": 27.2, "bid_size": 4.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0046, "vega": 0.0274, "theta": -0.0592, "rho": 0.0543, "theo": 28.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "AVY261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7409, "open_interest": 3.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0047, "vega": 0.0274, "theta": -0.0628, "rho": -0.0024, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:36:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY261120C00165000", "bid": 22.2, "bid_size": 4.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0068, "vega": 0.0354, "theta": -0.0699, "rho": 0.0551, "theo": 23.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "AVY261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.639, "open_interest": 20.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0068, "vega": 0.0355, "theta": -0.073, "rho": -0.0032, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T11:21:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY261120C00170000", "bid": 16.8, "bid_size": 4.0, "ask": 20.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0102, "vega": 0.0468, "theta": -0.0829, "rho": 0.0553, "theo": 18.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-10-16T14:47:48", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "AVY261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.5433, "open_interest": 17.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0103, "vega": 0.047, "theta": -0.0857, "rho": -0.0046, "theo": 0.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T15:55:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY261120C00175000", "bid": 12.6, "bid_size": 4.0, "ask": 15.1, "ask_size": 4.0, "iv": 0.3116, "open_interest": 8.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0162, "vega": 0.0634, "theta": -0.099, "rho": 0.0545, "theo": 14.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-10-29T15:16:34", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "AVY261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.4587, "open_interest": 49.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0164, "vega": 0.0635, "theta": -0.1014, "rho": -0.0069, "theo": 0.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-27T11:20:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY261120C00180000", "bid": 8.1, "bid_size": 6.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.3096, "open_interest": 23.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0269, "vega": 0.0878, "theta": -0.118, "rho": 0.0514, "theo": 9.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-11-04T12:19:03", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "AVY261120P00180000", "bid": 0.5, "bid_size": 4.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.2823, "open_interest": 36.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0272, "vega": 0.0881, "theta": -0.1204, "rho": -0.0108, "theo": 1.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T13:44:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY261120C00185000", "bid": 3.9, "bid_size": 6.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.2779, "open_interest": 91.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.0437, "vega": 0.1184, "theta": -0.1368, "rho": 0.0432, "theo": 5.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T10:43:45", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AVY261120P00185000", "bid": 1.35, "bid_size": 5.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.3097, "open_interest": 6.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0444, "vega": 0.1189, "theta": -0.1394, "rho": -0.0179, "theo": 1.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T12:03:55", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "AVY261120C00190000", "bid": 1.0, "bid_size": 6.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.2751, "open_interest": 359.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0509, "vega": 0.1286, "theta": -0.1401, "rho": 0.028, "theo": 2.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-05T15:50:03", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "AVY261120P00190000", "bid": 2.55, "bid_size": 5.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5786, "gamma": 0.052, "vega": 0.1277, "theta": -0.1428, "rho": -0.0281, "theo": 3.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AVY261120C00195000", "bid": 0.05, "bid_size": 5.0, "ask": 2.25, "ask_size": 4.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0357, "vega": 0.1021, "theta": -0.1225, "rho": 0.0155, "theo": 1.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-04T15:29:53", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AVY261120P00195000", "bid": 6.7, "bid_size": 6.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0369, "vega": 0.099, "theta": -0.1259, "rho": -0.0328, "theo": 7.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AVY261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.3699, "open_interest": 1.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0222, "vega": 0.0747, "theta": -0.1024, "rho": 0.0092, "theo": 0.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T11:09:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY261120P00200000", "bid": 10.9, "bid_size": 6.0, "ask": 13.6, "ask_size": 4.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0233, "vega": 0.0687, "theta": -0.1064, "rho": -0.0302, "theo": 12.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "AVY261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0098, "vega": 0.0428, "theta": -0.0732, "rho": 0.0042, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 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": "AVY261120P00210000", "bid": 20.3, "bid_size": 4.0, "ask": 23.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0106, "vega": 0.0349, "theta": -0.0767, "rho": -0.0221, "theo": 22.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "AVY261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0051, "vega": 0.0273, "theta": -0.055, "rho": 0.0024, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 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": "AVY261120P00220000", "bid": 30.3, "bid_size": 4.0, "ask": 33.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0058, "vega": 0.0174, "theta": -0.0554, "rho": -0.016, "theo": 31.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "AVY261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0031, "vega": 0.0188, "theta": -0.043, "rho": 0.0015, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 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": "AVY261120P00230000", "bid": 40.3, "bid_size": 4.0, "ask": 43.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0032, "vega": 0.0083, "theta": -0.0425, "rho": -0.0081, "theo": 41.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "AVY261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.002, "vega": 0.0137, "theta": -0.0347, "rho": 0.001, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AVY261120P00240000", "bid": 50.3, "bid_size": 4.0, "ask": 53.9, "ask_size": 4.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0017, "vega": 0.0038, "theta": -0.0331, "rho": -0.0025, "theo": 51.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "AVY261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0014, "vega": 0.0104, "theta": -0.0286, "rho": 0.0008, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AVY261120P00250000", "bid": 60.3, "bid_size": 4.0, "ask": 63.9, "ask_size": 4.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0309, "rho": -0.002, "theo": 61.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9499988555908}, {"option": "AVY261218C00115000", "bid": 71.2, "bid_size": 4.0, "ask": 75.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0007, "vega": 0.0165, "theta": -0.0091, "rho": 0.0722, "theo": 73.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "AVY261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0008, "vega": 0.0229, "theta": -0.0203, "rho": -0.0031, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 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": "AVY261218C00120000", "bid": 66.1, "bid_size": 2.0, "ask": 70.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0008, "vega": 0.0186, "theta": -0.0116, "rho": 0.075, "theo": 68.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "AVY261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.001, "vega": 0.0265, "theta": -0.0222, "rho": -0.0037, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 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": "AVY261218C00125000", "bid": 61.0, "bid_size": 6.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0011, "vega": 0.0238, "theta": -0.0142, "rho": 0.0777, "theo": 63.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "AVY261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0013, "vega": 0.0309, "theta": -0.0243, "rho": -0.0044, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY261218C00130000", "bid": 56.3, "bid_size": 5.0, "ask": 60.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0014, "vega": 0.0278, "theta": -0.0172, "rho": 0.0828, "theo": 58.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "AVY261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0016, "vega": 0.036, "theta": -0.0267, "rho": -0.0052, "theo": 0.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "AVY261218C00135000", "bid": 51.3, "bid_size": 5.0, "ask": 55.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0017, "vega": 0.0316, "theta": -0.0205, "rho": 0.0854, "theo": 53.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "AVY261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.002, "vega": 0.0422, "theta": -0.0293, "rho": -0.0063, "theo": 0.4183, "change": 0.0, "open": 0.0, "high": 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": "AVY261218C00140000", "bid": 46.3, "bid_size": 4.0, "ask": 50.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0022, "vega": 0.0409, "theta": -0.0242, "rho": 0.0912, "theo": 48.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "AVY261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0025, "vega": 0.0498, "theta": -0.0322, "rho": -0.0076, "theo": 0.4879, "change": 0.0, "open": 0.0, "high": 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": "AVY261218C00145000", "bid": 41.4, "bid_size": 5.0, "ask": 45.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0029, "vega": 0.0471, "theta": -0.0284, "rho": 0.0933, "theo": 44.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "AVY261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0031, "vega": 0.0586, "theta": -0.0356, "rho": -0.0093, "theo": 0.5744, "change": 0.0, "open": 0.0, "high": 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": "AVY261218C00150000", "bid": 36.4, "bid_size": 4.0, "ask": 40.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0038, "vega": 0.0602, "theta": -0.033, "rho": 0.0995, "theo": 39.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "AVY261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.004, "vega": 0.0698, "theta": -0.0393, "rho": -0.0114, "theo": 0.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AVY261218C00155000", "bid": 32.2, "bid_size": 4.0, "ask": 35.3, "ask_size": 4.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.005, "vega": 0.0702, "theta": -0.0382, "rho": 0.1007, "theo": 34.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "AVY261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0052, "vega": 0.0833, "theta": -0.0436, "rho": -0.0142, "theo": 0.8249, "change": 0.0, "open": 0.0, "high": 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": "AVY261218C00160000", "bid": 27.5, "bid_size": 4.0, "ask": 30.4, "ask_size": 4.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0067, "vega": 0.089, "theta": -0.044, "rho": 0.1066, "theo": 29.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "AVY261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.422, "open_interest": 1.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0069, "vega": 0.1002, "theta": -0.0484, "rho": -0.018, "theo": 1.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-19T09:30:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY261218C00165000", "bid": 22.5, "bid_size": 4.0, "ask": 25.6, "ask_size": 4.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.009, "vega": 0.1117, "theta": -0.0506, "rho": 0.1119, "theo": 24.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "AVY261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 0.3745, "open_interest": 4.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0091, "vega": 0.1212, "theta": -0.0538, "rho": -0.0231, "theo": 1.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-28T15:41:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY261218C00170000", "bid": 18.3, "bid_size": 7.0, "ask": 21.1, "ask_size": 10.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0122, "vega": 0.1387, "theta": -0.0577, "rho": 0.115, "theo": 19.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "AVY261218P00170000", "bid": 0.4, "bid_size": 4.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.3342, "open_interest": 8.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0122, "vega": 0.147, "theta": -0.0597, "rho": -0.0303, "theo": 1.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T10:37:01", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "AVY261218C00175000", "bid": 14.2, "bid_size": 6.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0164, "vega": 0.1704, "theta": -0.065, "rho": 0.1164, "theo": 15.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "AVY261218P00175000", "bid": 1.4, "bid_size": 11.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.279, "open_interest": 1.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0164, "vega": 0.1777, "theta": -0.066, "rho": -0.0405, "theo": 2.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-06T14:20:59", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "AVY261218C00180000", "bid": 10.1, "bid_size": 6.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.2588, "open_interest": 2.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0217, "vega": 0.2043, "theta": -0.0716, "rho": 0.1114, "theo": 11.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-29T12:07:22", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AVY261218P00180000", "bid": 1.3, "bid_size": 5.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.2582, "open_interest": 3.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0215, "vega": 0.2103, "theta": -0.0718, "rho": -0.0548, "theo": 3.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-29T12:08:23", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "AVY261218C00185000", "bid": 6.8, "bid_size": 14.0, "ask": 9.2, "ask_size": 17.0, "iv": 0.2554, "open_interest": 2.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0265, "vega": 0.2348, "theta": -0.0758, "rho": 0.1039, "theo": 7.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-29T11:03:09", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AVY261218P00185000", "bid": 4.0, "bid_size": 11.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.2734, "open_interest": 5.0, "volume": 0.0, "delta": -0.4063, "gamma": 0.0264, "vega": 0.237, "theta": -0.0757, "rho": -0.0735, "theo": 4.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T14:20:59", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AVY261218C00190000", "bid": 3.9, "bid_size": 10.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.2444, "open_interest": 9.0, "volume": 3.0, "delta": 0.4736, "gamma": 0.028, "vega": 0.2432, "theta": -0.0754, "rho": 0.0844, "theo": 5.0099, "change": 1.25, "open": 5.2, "high": 6.0, "low": 5.2, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T14:16:32", "percent_change": 26.3158, "prev_day_close": 4.75}, {"option": "AVY261218P00190000", "bid": 6.8, "bid_size": 11.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.2516, "open_interest": 1.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.028, "vega": 0.2421, "theta": -0.0755, "rho": -0.0942, "theo": 6.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T11:11:08", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "AVY261218C00195000", "bid": 2.05, "bid_size": 13.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.2359, "open_interest": 10.0, "volume": 0.0, "delta": 0.3465, "gamma": 0.0251, "vega": 0.2263, "theta": -0.0707, "rho": 0.0648, "theo": 3.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T14:55:15", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AVY261218P00195000", "bid": 9.0, "bid_size": 16.0, "ask": 11.3, "ask_size": 17.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0252, "vega": 0.2212, "theta": -0.0706, "rho": -0.1111, "theo": 10.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "AVY261218C00200000", "bid": 0.75, "bid_size": 14.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.2225, "open_interest": 13.0, "volume": 2.0, "delta": 0.2513, "gamma": 0.0203, "vega": 0.1963, "theta": -0.0642, "rho": 0.0487, "theo": 2.2338, "change": 0.855, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T14:55:02", "percent_change": 60.0, "prev_day_close": 1.42499998211861}, {"option": "AVY261218P00200000", "bid": 12.7, "bid_size": 16.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0204, "vega": 0.1894, "theta": -0.0632, "rho": -0.123, "theo": 14.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "AVY261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.3127, "open_interest": 1.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0124, "vega": 0.1391, "theta": -0.0515, "rho": 0.028, "theo": 1.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-04T15:29:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY261218P00210000", "bid": 21.4, "bid_size": 10.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0122, "vega": 0.1296, "theta": -0.0485, "rho": -0.136, "theo": 23.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "AVY261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0078, "vega": 0.1001, "theta": -0.0416, "rho": 0.0175, "theo": 0.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AVY261218P00220000", "bid": 30.6, "bid_size": 4.0, "ask": 34.3, "ask_size": 4.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0075, "vega": 0.0899, "theta": -0.0369, "rho": -0.1439, "theo": 32.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "AVY261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0052, "vega": 0.0744, "theta": -0.0343, "rho": 0.0118, "theo": 0.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AVY261218P00230000", "bid": 40.7, "bid_size": 4.0, "ask": 44.3, "ask_size": 5.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0049, "vega": 0.0651, "theta": -0.0282, "rho": -0.1504, "theo": 42.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "AVY261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0036, "vega": 0.0572, "theta": -0.0287, "rho": 0.0084, "theo": 0.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AVY261218P00240000", "bid": 50.5, "bid_size": 4.0, "ask": 54.4, "ask_size": 5.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0033, "vega": 0.0485, "theta": -0.0215, "rho": -0.1558, "theo": 52.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "AVY261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0026, "vega": 0.0451, "theta": -0.0244, "rho": 0.0063, "theo": 0.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AVY261218P00250000", "bid": 60.5, "bid_size": 4.0, "ask": 64.4, "ask_size": 5.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0024, "vega": 0.0388, "theta": -0.0161, "rho": -0.1626, "theo": 62.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "AVY270115C00095000", "bid": 91.2, "bid_size": 5.0, "ask": 95.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0152, "theta": 0.0, "rho": 0.079, "theo": 93.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "AVY270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.687, "open_interest": 1.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0208, "theta": -0.0108, "rho": -0.0035, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AVY270115C00100000", "bid": 86.2, "bid_size": 5.0, "ask": 90.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0005, "vega": 0.0173, "theta": -0.0004, "rho": 0.0826, "theo": 88.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "AVY270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0005, "vega": 0.0239, "theta": -0.0118, "rho": -0.0041, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 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": "AVY270115C00105000", "bid": 81.2, "bid_size": 5.0, "ask": 85.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0006, "vega": 0.0223, "theta": -0.0024, "rho": 0.0954, "theo": 83.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "AVY270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0006, "vega": 0.0275, "theta": -0.0129, "rho": -0.0048, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY270115C00110000", "bid": 76.2, "bid_size": 5.0, "ask": 80.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0008, "vega": 0.0258, "theta": -0.0045, "rho": 0.1031, "theo": 78.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "AVY270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0008, "vega": 0.0319, "theta": -0.0141, "rho": -0.0057, "theo": 0.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AVY270115C00115000", "bid": 71.2, "bid_size": 4.0, "ask": 75.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0009, "vega": 0.0326, "theta": -0.0067, "rho": 0.1236, "theo": 73.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "AVY270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7288, "open_interest": 1.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.001, "vega": 0.0367, "theta": -0.0155, "rho": -0.0067, "theo": 0.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-29T09:30:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY270115C00120000", "bid": 66.1, "bid_size": 2.0, "ask": 70.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0012, "vega": 0.0375, "theta": -0.009, "rho": 0.1278, "theo": 68.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "AVY270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0012, "vega": 0.0425, "theta": -0.0169, "rho": -0.0079, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 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": "AVY270115C00125000", "bid": 61.3, "bid_size": 5.0, "ask": 65.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0014, "vega": 0.046, "theta": -0.0113, "rho": 0.1514, "theo": 63.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "AVY270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6279, "open_interest": 1.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0014, "vega": 0.0495, "theta": -0.0186, "rho": -0.0094, "theo": 0.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-30T09:36:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY270115C00130000", "bid": 56.3, "bid_size": 5.0, "ask": 60.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0018, "vega": 0.0553, "theta": -0.0137, "rho": 0.1759, "theo": 58.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "AVY270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5812, "open_interest": 3.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0018, "vega": 0.0574, "theta": -0.0204, "rho": -0.0112, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-07-30T09:36:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY270115C00135000", "bid": 51.4, "bid_size": 5.0, "ask": 55.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0022, "vega": 0.0656, "theta": -0.0162, "rho": 0.2071, "theo": 54.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "AVY270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5356, "open_interest": 1.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0022, "vega": 0.0673, "theta": -0.0224, "rho": -0.0135, "theo": 0.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-05-27T12:49:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY270115C00140000", "bid": 46.3, "bid_size": 5.0, "ask": 50.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0027, "vega": 0.078, "theta": -0.0189, "rho": 0.2492, "theo": 49.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.55, "last_trade_time": "2026-06-17T10:48:27", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "AVY270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.4726, "open_interest": 1.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0028, "vega": 0.0784, "theta": -0.0247, "rho": -0.0162, "theo": 0.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-07-30T12:37:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AVY270115C00145000", "bid": 42.7, "bid_size": 5.0, "ask": 45.3, "ask_size": 5.0, "iv": 0.3601, "open_interest": 3.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0034, "vega": 0.0915, "theta": -0.022, "rho": 0.2548, "theo": 44.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-06-22T15:44:06", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "AVY270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.4538, "open_interest": 25.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0034, "vega": 0.0926, "theta": -0.0273, "rho": -0.0198, "theo": 0.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-07T09:30:04", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "AVY270115C00150000", "bid": 37.4, "bid_size": 3.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0043, "vega": 0.1078, "theta": -0.0253, "rho": 0.2594, "theo": 39.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.44, "last_trade_time": "2026-07-30T09:36:05", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "AVY270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.414, "open_interest": 86.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0044, "vega": 0.1084, "theta": -0.0301, "rho": -0.0241, "theo": 0.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-09T13:04:23", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AVY270115C00155000", "bid": 32.7, "bid_size": 5.0, "ask": 35.8, "ask_size": 5.0, "iv": 0.3028, "open_interest": 5.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0055, "vega": 0.1273, "theta": -0.029, "rho": 0.2625, "theo": 34.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.17, "last_trade_time": "2026-08-19T11:10:21", "percent_change": 0.0, "prev_day_close": 33.2499990463257}, {"option": "AVY270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 4.0, "iv": 0.3776, "open_interest": 1.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0055, "vega": 0.1283, "theta": -0.0333, "rho": -0.0298, "theo": 1.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-15T12:56:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY270115C00160000", "bid": 28.4, "bid_size": 5.0, "ask": 31.1, "ask_size": 5.0, "iv": 0.3032, "open_interest": 3.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.007, "vega": 0.1507, "theta": -0.033, "rho": 0.2635, "theo": 30.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "AVY270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.3432, "open_interest": 11.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0071, "vega": 0.1528, "theta": -0.0368, "rho": -0.0375, "theo": 1.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-20T11:22:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY270115C00165000", "bid": 23.7, "bid_size": 6.0, "ask": 26.2, "ask_size": 6.0, "iv": 0.271, "open_interest": 15.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0089, "vega": 0.1786, "theta": -0.0372, "rho": 0.2616, "theo": 25.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.11, "last_trade_time": "2026-10-22T14:55:49", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "AVY270115P00165000", "bid": 0.05, "bid_size": 6.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.3094, "open_interest": 14.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0091, "vega": 0.18, "theta": -0.0407, "rho": -0.0471, "theo": 1.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T11:53:21", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "AVY270115C00170000", "bid": 19.2, "bid_size": 6.0, "ask": 22.3, "ask_size": 7.0, "iv": 0.268, "open_interest": 5.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0114, "vega": 0.2109, "theta": -0.0418, "rho": 0.2557, "theo": 21.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-14T14:06:46", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AVY270115P00170000", "bid": 0.55, "bid_size": 6.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.2563, "open_interest": 7.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0116, "vega": 0.2125, "theta": -0.0449, "rho": -0.0599, "theo": 2.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-04T12:12:59", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "AVY270115C00175000", "bid": 15.2, "bid_size": 10.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.2581, "open_interest": 1.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0144, "vega": 0.2466, "theta": -0.0462, "rho": 0.2442, "theo": 16.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-05T10:43:46", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "AVY270115P00175000", "bid": 1.4, "bid_size": 6.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.2422, "open_interest": 8.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0148, "vega": 0.2487, "theta": -0.0492, "rho": -0.0766, "theo": 3.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-04T12:12:59", "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "AVY270115C00180000", "bid": 11.4, "bid_size": 6.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.2524, "open_interest": 17.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0177, "vega": 0.2821, "theta": -0.0503, "rho": 0.2254, "theo": 12.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T10:51:23", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "AVY270115P00180000", "bid": 2.75, "bid_size": 6.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.2578, "open_interest": 5.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0183, "vega": 0.2849, "theta": -0.0531, "rho": -0.0984, "theo": 4.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T10:26:07", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AVY270115C00185000", "bid": 8.1, "bid_size": 10.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.2475, "open_interest": 8.0, "volume": 0.0, "delta": 0.6032, "gamma": 0.0205, "vega": 0.3098, "theta": -0.0531, "rho": 0.1986, "theo": 9.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-22T12:05:45", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "AVY270115P00185000", "bid": 4.0, "bid_size": 12.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.232, "open_interest": 6.0, "volume": 0.0, "delta": -0.4101, "gamma": 0.0214, "vega": 0.3103, "theta": -0.0559, "rho": -0.1221, "theo": 5.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-22T11:32:14", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AVY270115C00190000", "bid": 5.5, "bid_size": 6.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.2387, "open_interest": 32.0, "volume": 0.0, "delta": 0.4978, "gamma": 0.0217, "vega": 0.3203, "theta": -0.0539, "rho": 0.1657, "theo": 6.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-03T14:22:11", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "AVY270115P00190000", "bid": 7.1, "bid_size": 6.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.2415, "open_interest": 15.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.0229, "vega": 0.3169, "theta": -0.0567, "rho": -0.1453, "theo": 8.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-03T14:51:47", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AVY270115C00195000", "bid": 3.6, "bid_size": 8.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.2378, "open_interest": 4.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0208, "vega": 0.3094, "theta": -0.0525, "rho": 0.1323, "theo": 4.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T14:23:12", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AVY270115P00195000", "bid": 10.2, "bid_size": 6.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.022, "vega": 0.3005, "theta": -0.0549, "rho": -0.1643, "theo": 11.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AVY270115C00200000", "bid": 2.35, "bid_size": 10.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.2372, "open_interest": 268.0, "volume": 0.0, "delta": 0.307, "gamma": 0.0184, "vega": 0.2831, "theta": -0.0494, "rho": 0.1032, "theo": 3.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T15:20:08", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AVY270115P00200000", "bid": 13.7, "bid_size": 6.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0195, "vega": 0.2668, "theta": -0.0509, "rho": -0.1721, "theo": 14.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "AVY270115C00210000", "bid": 0.05, "bid_size": 9.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.2283, "open_interest": 3.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0129, "vega": 0.219, "theta": -0.0416, "rho": 0.0633, "theo": 2.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-28T09:30:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY270115P00210000", "bid": 21.9, "bid_size": 6.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0132, "vega": 0.1926, "theta": -0.0403, "rho": -0.1767, "theo": 23.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "AVY270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 4.0, "iv": 0.2925, "open_interest": 1.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0088, "vega": 0.1658, "theta": -0.0346, "rho": 0.0412, "theo": 1.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-13T09:56:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY270115P00220000", "bid": 31.0, "bid_size": 3.0, "ask": 34.1, "ask_size": 3.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0086, "vega": 0.1331, "theta": -0.0302, "rho": -0.176, "theo": 32.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5000009536743}, {"option": "AVY270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.3434, "open_interest": 3.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0061, "vega": 0.1271, "theta": -0.0288, "rho": 0.0283, "theo": 0.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-30T11:12:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVY270115P00230000", "bid": 40.6, "bid_size": 4.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0056, "vega": 0.094, "theta": -0.0219, "rho": -0.1742, "theo": 42.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "AVY270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0044, "vega": 0.0994, "theta": -0.0243, "rho": 0.0204, "theo": 0.6713, "change": 0.0, "open": 0.0, "high": 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": "AVY270115P00240000", "bid": 50.7, "bid_size": 1.0, "ask": 54.5, "ask_size": 4.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0038, "vega": 0.068, "theta": -0.0152, "rho": -0.1738, "theo": 52.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "AVY270416C00110000", "bid": 76.6, "bid_size": 1.0, "ask": 80.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0008, "vega": 0.0458, "theta": 0.0, "rho": 0.34, "theo": 79.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "AVY270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0008, "vega": 0.0518, "theta": -0.0064, "rho": -0.0137, "theo": 0.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AVY270416C00115000", "bid": 71.8, "bid_size": 5.0, "ask": 75.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.001, "vega": 0.0577, "theta": 0.0, "rho": 0.3589, "theo": 74.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6999969482422}, {"option": "AVY270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.001, "vega": 0.0624, "theta": -0.0074, "rho": -0.0171, "theo": 0.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AVY270416C00120000", "bid": 67.9, "bid_size": 5.0, "ask": 70.7, "ask_size": 6.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0012, "vega": 0.0709, "theta": 0.0, "rho": 0.3721, "theo": 69.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8500022888184}, {"option": "AVY270416P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0013, "vega": 0.0755, "theta": -0.0087, "rho": -0.0213, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AVY270416C00125000", "bid": 63.0, "bid_size": 5.0, "ask": 66.0, "ask_size": 6.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0016, "vega": 0.0852, "theta": -0.0004, "rho": 0.3904, "theo": 64.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "AVY270416P00125000", "bid": 0.15, "bid_size": 11.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0016, "vega": 0.0907, "theta": -0.01, "rho": -0.0266, "theo": 0.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AVY270416C00130000", "bid": 58.3, "bid_size": 5.0, "ask": 61.1, "ask_size": 7.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.002, "vega": 0.1044, "theta": -0.0027, "rho": 0.4106, "theo": 59.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "AVY270416P00130000", "bid": 0.15, "bid_size": 8.0, "ask": 2.05, "ask_size": 9.0, "iv": 0.3827, "open_interest": 5.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.002, "vega": 0.1091, "theta": -0.0116, "rho": -0.0332, "theo": 0.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-08T11:09:03", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "AVY270416C00135000", "bid": 53.8, "bid_size": 4.0, "ask": 56.5, "ask_size": 10.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0025, "vega": 0.1265, "theta": -0.0052, "rho": 0.4311, "theo": 55.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "AVY270416P00135000", "bid": 0.05, "bid_size": 9.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0025, "vega": 0.1304, "theta": -0.0134, "rho": -0.0414, "theo": 0.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "AVY270416C00140000", "bid": 48.8, "bid_size": 6.0, "ask": 51.8, "ask_size": 6.0, "iv": 0.3088, "open_interest": 1.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0031, "vega": 0.152, "theta": -0.0079, "rho": 0.4523, "theo": 50.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.21, "last_trade_time": "2026-09-16T11:23:42", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "AVY270416P00140000", "bid": 0.05, "bid_size": 14.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0031, "vega": 0.1553, "theta": -0.0154, "rho": -0.0516, "theo": 1.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AVY270416C00145000", "bid": 44.4, "bid_size": 5.0, "ask": 47.0, "ask_size": 9.0, "iv": 0.3006, "open_interest": 1.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0038, "vega": 0.181, "theta": -0.0108, "rho": 0.5015, "theo": 45.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.73, "last_trade_time": "2026-10-16T11:15:10", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "AVY270416P00145000", "bid": 0.05, "bid_size": 10.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0039, "vega": 0.1844, "theta": -0.0177, "rho": -0.0642, "theo": 1.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "AVY270416C00150000", "bid": 39.6, "bid_size": 4.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.2848, "open_interest": 2.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0047, "vega": 0.2145, "theta": -0.0139, "rho": 0.5569, "theo": 41.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-10-20T11:30:16", "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "AVY270416P00150000", "bid": 0.4, "bid_size": 10.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.3057, "open_interest": 3.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0048, "vega": 0.2174, "theta": -0.0201, "rho": -0.0799, "theo": 1.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-19T14:48:24", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "AVY270416C00155000", "bid": 35.2, "bid_size": 7.0, "ask": 38.1, "ask_size": 7.0, "iv": 0.2772, "open_interest": 2.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0057, "vega": 0.2509, "theta": -0.0172, "rho": 0.5566, "theo": 36.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.83, "last_trade_time": "2026-10-22T10:45:45", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "AVY270416P00155000", "bid": 0.85, "bid_size": 10.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0058, "vega": 0.254, "theta": -0.0228, "rho": -0.0993, "theo": 2.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "AVY270416C00160000", "bid": 31.1, "bid_size": 11.0, "ask": 33.7, "ask_size": 13.0, "iv": 0.2703, "open_interest": 2.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0068, "vega": 0.2903, "theta": -0.0206, "rho": 0.5513, "theo": 32.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.65, "last_trade_time": "2026-10-28T11:25:51", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "AVY270416P00160000", "bid": 1.4, "bid_size": 12.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.2776, "open_interest": 4.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.007, "vega": 0.2947, "theta": -0.0256, "rho": -0.1228, "theo": 2.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-22T10:27:01", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AVY270416C00165000", "bid": 26.7, "bid_size": 11.0, "ask": 29.6, "ask_size": 11.0, "iv": 0.2583, "open_interest": 1.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0081, "vega": 0.3322, "theta": -0.024, "rho": 0.54, "theo": 28.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.01, "last_trade_time": "2026-11-04T14:18:13", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "AVY270416P00165000", "bid": 2.25, "bid_size": 11.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0083, "vega": 0.3362, "theta": -0.0284, "rho": -0.1512, "theo": 3.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "AVY270416C00170000", "bid": 22.9, "bid_size": 9.0, "ask": 25.9, "ask_size": 7.0, "iv": 0.2559, "open_interest": 2.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0094, "vega": 0.3744, "theta": -0.0272, "rho": 0.5222, "theo": 24.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.14, "last_trade_time": "2026-10-06T11:50:21", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "AVY270416P00170000", "bid": 3.7, "bid_size": 10.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.2361, "gamma": 0.0097, "vega": 0.3789, "theta": -0.0311, "rho": -0.1842, "theo": 4.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "AVY270416C00175000", "bid": 19.2, "bid_size": 10.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.2434, "open_interest": 3.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.0108, "vega": 0.4142, "theta": -0.0302, "rho": 0.4974, "theo": 20.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.19, "last_trade_time": "2026-11-04T14:18:13", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "AVY270416P00175000", "bid": 5.6, "bid_size": 10.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0111, "vega": 0.418, "theta": -0.0334, "rho": -0.2216, "theo": 6.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AVY270416C00180000", "bid": 15.7, "bid_size": 10.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.2385, "open_interest": 1.0, "volume": 0.0, "delta": 0.6659, "gamma": 0.012, "vega": 0.4484, "theta": -0.0326, "rho": 0.4659, "theo": 17.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-23T10:50:39", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "AVY270416P00180000", "bid": 6.4, "bid_size": 11.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.3467, "gamma": 0.0124, "vega": 0.4512, "theta": -0.0353, "rho": -0.2625, "theo": 7.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "AVY270416C00185000", "bid": 12.7, "bid_size": 10.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.2368, "open_interest": 155.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.013, "vega": 0.4737, "theta": -0.0344, "rho": 0.4284, "theo": 14.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-10-26T13:08:26", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AVY270416P00185000", "bid": 8.4, "bid_size": 7.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.4117, "gamma": 0.0135, "vega": 0.4747, "theta": -0.0366, "rho": -0.3043, "theo": 9.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AVY270416C00190000", "bid": 10.3, "bid_size": 11.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.2376, "open_interest": 2.0, "volume": 0.0, "delta": 0.538, "gamma": 0.0136, "vega": 0.4876, "theta": -0.0352, "rho": 0.3863, "theo": 11.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-10-23T10:50:39", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AVY270416P00190000", "bid": 10.8, "bid_size": 12.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.4809, "gamma": 0.0143, "vega": 0.4851, "theta": -0.0371, "rho": -0.3435, "theo": 11.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "AVY270416C00195000", "bid": 8.3, "bid_size": 8.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.4715, "gamma": 0.0137, "vega": 0.4885, "theta": -0.0352, "rho": 0.3419, "theo": 9.5734, "change": 0.0, "open": 0.0, "high": 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": "AVY270416P00195000", "bid": 13.5, "bid_size": 9.0, "ask": 16.1, "ask_size": 15.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0147, "vega": 0.48, "theta": -0.037, "rho": -0.3751, "theo": 14.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "AVY270416C00200000", "bid": 6.4, "bid_size": 10.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.2368, "open_interest": 4.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.0134, "vega": 0.4766, "theta": -0.0344, "rho": 0.2973, "theo": 7.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.49, "last_trade_time": "2026-11-04T14:18:13", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AVY270416P00200000", "bid": 16.7, "bid_size": 10.0, "ask": 19.7, "ask_size": 11.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0147, "vega": 0.4596, "theta": -0.0361, "rho": -0.3938, "theo": 17.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "AVY270416C00210000", "bid": 3.4, "bid_size": 8.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.2297, "open_interest": 3.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0119, "vega": 0.4232, "theta": -0.0306, "rho": 0.2155, "theo": 4.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-11-04T14:17:21", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "AVY270416P00210000", "bid": 23.5, "bid_size": 12.0, "ask": 26.7, "ask_size": 11.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0136, "vega": 0.3798, "theta": -0.0324, "rho": -0.3847, "theo": 25.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "AVY270416C00220000", "bid": 1.35, "bid_size": 15.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.2249, "open_interest": 4.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0096, "vega": 0.3503, "theta": -0.0257, "rho": 0.1508, "theo": 3.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-23T09:33:50", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "AVY270416P00220000", "bid": 31.9, "bid_size": 7.0, "ask": 34.8, "ask_size": 11.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0109, "vega": 0.2715, "theta": -0.0253, "rho": -0.3291, "theo": 33.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "AVY270416C00230000", "bid": 0.4, "bid_size": 11.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.2486, "open_interest": 5.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0074, "vega": 0.2777, "theta": -0.0207, "rho": 0.1043, "theo": 1.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T11:16:20", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "AVY270416P00230000", "bid": 41.1, "bid_size": 6.0, "ask": 44.1, "ask_size": 6.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0075, "vega": 0.1678, "theta": -0.0154, "rho": -0.2645, "theo": 42.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "AVY270416C00240000", "bid": 0.05, "bid_size": 9.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0055, "vega": 0.2155, "theta": -0.0164, "rho": 0.0723, "theo": 1.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AVY270416P00240000", "bid": 50.7, "bid_size": 7.0, "ask": 53.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0045, "vega": 0.0947, "theta": -0.0058, "rho": -0.2235, "theo": 52.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "AVY270416C00250000", "bid": 0.2, "bid_size": 10.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0041, "vega": 0.1658, "theta": -0.0129, "rho": 0.0506, "theo": 0.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AVY270416P00250000", "bid": 60.7, "bid_size": 1.0, "ask": 64.5, "ask_size": 4.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0024, "vega": 0.0491, "theta": 0.0, "rho": -0.1934, "theo": 62.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9499988555908}, {"option": "AVY270416C00260000", "bid": 0.05, "bid_size": 10.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.003, "vega": 0.1275, "theta": -0.0101, "rho": 0.0359, "theo": 0.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AVY270416P00260000", "bid": 70.5, "bid_size": 4.0, "ask": 74.4, "ask_size": 5.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0012, "vega": 0.0231, "theta": 0.0, "rho": -0.1809, "theo": 72.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}], "symbol": "AVY", "security_type": "stock", "exchange_id": 3, "current_price": 188.05, "price_change": 1.27, "price_change_percent": 0.6799, "bid": 155.2, "ask": 210.0, "bid_size": 300, "ask_size": 100, "open": 189.33, "high": 193.357, "low": 187.01, "close": 188.05, "prev_day_close": 186.78, "volume": 412956, "iv30": 23.674, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198566, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "AVY"}