{"timestamp": "2026-11-09 23:11:06", "data": {"options": [{"option": "AWK261120C00085000", "bid": 63.6, "bid_size": 8.0, "ask": 66.2, "ask_size": 10.0, "iv": 2.1345, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 64.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "AWK261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 48.0, "iv": 1.6657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AWK261120C00090000", "bid": 58.4, "bid_size": 9.0, "ask": 61.1, "ask_size": 9.0, "iv": 1.8726, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 59.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.6, "last_trade_time": "2026-10-19T11:32:41", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "AWK261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 47.0, "iv": 1.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AWK261120C00095000", "bid": 53.6, "bid_size": 5.0, "ask": 56.2, "ask_size": 10.0, "iv": 1.7716, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0052, "theo": 54.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.45, "last_trade_time": "2026-10-19T11:37:00", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "AWK261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 48.0, "iv": 1.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "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": 0.324999988079071}, {"option": "AWK261120C00100000", "bid": 48.6, "bid_size": 6.0, "ask": 51.2, "ask_size": 10.0, "iv": 1.6031, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0055, "theo": 49.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-10-19T11:36:12", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "AWK261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 50.0, "iv": 1.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": 0.324999988079071}, {"option": "AWK261120C00105000", "bid": 43.6, "bid_size": 5.0, "ask": 46.2, "ask_size": 9.0, "iv": 1.4416, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0058, "theo": 44.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "AWK261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 48.0, "iv": 1.1021, "open_interest": 11.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T14:49:15", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AWK261120C00110000", "bid": 38.6, "bid_size": 7.0, "ask": 41.2, "ask_size": 11.0, "iv": 1.2862, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.006, "theo": 39.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "AWK261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 52.0, "iv": 0.9888, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-09T10:50:36", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AWK261120C00115000", "bid": 33.6, "bid_size": 7.0, "ask": 36.1, "ask_size": 8.0, "iv": 1.1187, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0063, "theo": 34.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-10-16T15:30:30", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "AWK261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 49.0, "iv": 0.8647, "open_interest": 24.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T15:28:54", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AWK261120C00120000", "bid": 28.6, "bid_size": 7.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.9577, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 29.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-07T10:41:38", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "AWK261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.7441, "open_interest": 38.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0008, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AWK261120C00125000", "bid": 23.6, "bid_size": 6.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.8312, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0068, "theo": 24.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-10-05T13:36:01", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "AWK261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.6353, "open_interest": 109.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0008, "vega": 0.002, "theta": -0.0024, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:03:11", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AWK261120C00130000", "bid": 18.6, "bid_size": 39.0, "ask": 21.1, "ask_size": 39.0, "iv": 0.69, "open_interest": 2547.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0071, "theo": 19.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "AWK261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 47.0, "iv": 0.4536, "open_interest": 219.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0024, "vega": 0.0053, "theta": -0.0061, "rho": -0.0003, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:19:55", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AWK261120C00135000", "bid": 13.6, "bid_size": 39.0, "ask": 16.0, "ask_size": 39.0, "iv": 0.5387, "open_interest": 1538.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0007, "vega": 0.0007, "theta": 0.0, "rho": 0.0075, "theo": 14.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T11:03:29", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "AWK261120P00135000", "bid": 0.05, "bid_size": 26.0, "ask": 0.3, "ask_size": 66.0, "iv": 0.3372, "open_interest": 733.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0076, "vega": 0.0148, "theta": -0.0164, "rho": -0.0011, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T11:52:18", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "AWK261120C00140000", "bid": 8.5, "bid_size": 45.0, "ask": 11.0, "ask_size": 39.0, "iv": 0.3872, "open_interest": 927.0, "volume": 1.0, "delta": 0.9799, "gamma": 0.0134, "vega": 0.0115, "theta": -0.017, "rho": 0.0101, "theo": 9.306, "change": 0.2, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 1.96079, "prev_day_close": 10.1999998092651}, {"option": "AWK261120P00140000", "bid": 0.2, "bid_size": 33.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.275, "open_interest": 149.0, "volume": 10.0, "delta": -0.0826, "gamma": 0.0237, "vega": 0.0403, "theta": -0.0431, "rho": -0.0039, "theo": 0.2408, "change": -0.2, "open": 0.55, "high": 0.55, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:48:38", "percent_change": -36.3636, "prev_day_close": 0.549999982118607}, {"option": "AWK261120C00145000", "bid": 4.5, "bid_size": 39.0, "ask": 6.3, "ask_size": 52.0, "iv": 0.3181, "open_interest": 588.0, "volume": 11.0, "delta": 0.7989, "gamma": 0.0689, "vega": 0.0693, "theta": -0.1162, "rho": 0.022, "theo": 4.6939, "change": -1.5, "open": 5.83, "high": 5.83, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T10:27:46", "percent_change": -23.8095, "prev_day_close": 6.30000019073486}, {"option": "AWK261120P00145000", "bid": 0.9, "bid_size": 36.0, "ask": 1.55, "ask_size": 53.0, "iv": 0.2592, "open_interest": 2007.0, "volume": 5.0, "delta": -0.2652, "gamma": 0.0559, "vega": 0.0851, "theta": -0.0891, "rho": -0.0115, "theo": 0.9564, "change": -0.4, "open": 1.5, "high": 1.5, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:48:10", "percent_change": -25.8064, "prev_day_close": 1.54999995231628}, {"option": "AWK261120C00150000", "bid": 1.7, "bid_size": 31.0, "ask": 2.4, "ask_size": 58.0, "iv": 0.2595, "open_interest": 503.0, "volume": 16.0, "delta": 0.4169, "gamma": 0.0716, "vega": 0.1004, "theta": -0.1057, "rho": 0.0207, "theo": 1.6606, "change": -0.75, "open": 2.95, "high": 2.95, "low": 2.15, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T13:10:13", "percent_change": -23.0769, "prev_day_close": 3.25}, {"option": "AWK261120P00150000", "bid": 3.0, "bid_size": 29.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.2527, "open_interest": 2.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0694, "vega": 0.0998, "theta": -0.1044, "rho": -0.0231, "theo": 3.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T10:12:30", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "AWK261120C00155000", "bid": 0.5, "bid_size": 18.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.271, "open_interest": 23.0, "volume": 6.0, "delta": 0.1496, "gamma": 0.0395, "vega": 0.0611, "theta": -0.0612, "rho": 0.0077, "theo": 0.4396, "change": -0.475, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:52:07", "percent_change": -37.2549, "prev_day_close": 1.27500003576279}, {"option": "AWK261120P00155000", "bid": 5.7, "bid_size": 52.0, "ask": 7.8, "ask_size": 39.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0406, "vega": 0.0564, "theta": -0.0625, "rho": -0.0248, "theo": 6.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "AWK261120C00160000", "bid": 0.05, "bid_size": 24.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.3275, "open_interest": 247.0, "volume": 1.0, "delta": 0.0421, "gamma": 0.0143, "vega": 0.0242, "theta": -0.0236, "rho": 0.0022, "theo": 0.1017, "change": -0.215, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T12:09:16", "percent_change": -50.5882, "prev_day_close": 0.425000011920929}, {"option": "AWK261120P00160000", "bid": 10.1, "bid_size": 37.0, "ask": 12.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.013, "vega": 0.0165, "theta": -0.0196, "rho": -0.0175, "theo": 11.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AWK261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.4169, "open_interest": 2.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0043, "vega": 0.008, "theta": -0.0076, "rho": 0.0006, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:55:18", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AWK261120P00165000", "bid": 14.9, "bid_size": 33.0, "ask": 17.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0025, "vega": 0.0031, "theta": -0.0018, "rho": -0.0145, "theo": 16.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "AWK261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.3767, "open_interest": 1.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0012, "vega": 0.0025, "theta": -0.0023, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:59:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AWK261120P00170000", "bid": 19.8, "bid_size": 11.0, "ask": 22.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": -0.0142, "theo": 21.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "AWK261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 35.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AWK261120P00175000", "bid": 24.8, "bid_size": 11.0, "ask": 27.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0145, "theo": 26.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "AWK261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 34.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AWK261120P00180000", "bid": 29.7, "bid_size": 9.0, "ask": 32.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0149, "theo": 31.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "AWK261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 21.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "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": 0.324999988079071}, {"option": "AWK261120P00185000", "bid": 34.7, "bid_size": 8.0, "ask": 37.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0153, "theo": 36.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "AWK261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 22.0, "iv": 0.7863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AWK261120P00190000", "bid": 39.6, "bid_size": 12.0, "ask": 42.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0157, "theo": 41.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "AWK261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 22.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AWK261120P00195000", "bid": 44.6, "bid_size": 9.0, "ask": 47.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0161, "theo": 46.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "AWK261218C00075000", "bid": 72.4, "bid_size": 7.0, "ask": 76.2, "ask_size": 7.0, "iv": 1.0819, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0041, "theo": 74.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "AWK261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 7.0, "iv": 1.0648, "open_interest": 2.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.002, "theta": -0.0016, "rho": -0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T12:10:59", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AWK261218C00080000", "bid": 67.4, "bid_size": 1.0, "ask": 71.2, "ask_size": 7.0, "iv": 0.9831, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 69.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3999977111816}, {"option": "AWK261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.9866, "open_interest": 29.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0018, "rho": -0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-05T15:49:06", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AWK261218C00085000", "bid": 62.4, "bid_size": 1.0, "ask": 66.2, "ask_size": 7.0, "iv": 0.8905, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 64.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5500011444092}, {"option": "AWK261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.901, "open_interest": 14.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.003, "theta": -0.0021, "rho": -0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-10T10:26:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AWK261218C00090000", "bid": 57.4, "bid_size": 1.0, "ask": 61.2, "ask_size": 7.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 59.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "AWK261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 56.0, "iv": 0.8199, "open_interest": 10.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0025, "rho": -0.0004, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T13:21:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AWK261218C00095000", "bid": 52.6, "bid_size": 1.0, "ask": 56.2, "ask_size": 1.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0052, "theo": 54.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "AWK261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 50.0, "iv": 0.7428, "open_interest": 5.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0031, "rho": -0.0006, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-10T10:26:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AWK261218C00100000", "bid": 47.3, "bid_size": 8.0, "ask": 51.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0055, "theo": 49.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.4, "last_trade_time": "2026-10-16T15:56:27", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "AWK261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.5053, "open_interest": 52.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0038, "rho": -0.0008, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-16T10:19:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AWK261218C00105000", "bid": 42.4, "bid_size": 8.0, "ask": 46.3, "ask_size": 8.0, "iv": 0.6019, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0058, "theo": 44.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-06-09T11:59:55", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "AWK261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.6061, "open_interest": 91.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0009, "vega": 0.0094, "theta": -0.0048, "rho": -0.0011, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:14:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AWK261218C00110000", "bid": 37.5, "bid_size": 8.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.5475, "open_interest": 11.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.006, "theo": 39.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-30T13:43:34", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "AWK261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 43.0, "iv": 0.4598, "open_interest": 380.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0013, "vega": 0.0132, "theta": -0.0063, "rho": -0.0016, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T14:42:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AWK261218C00115000", "bid": 32.4, "bid_size": 8.0, "ask": 36.4, "ask_size": 10.0, "iv": 0.4759, "open_interest": 6.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0008, "theta": 0.0, "rho": 0.0072, "theo": 34.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.21, "last_trade_time": "2026-09-25T10:34:58", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "AWK261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 43.0, "iv": 0.411, "open_interest": 370.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0021, "vega": 0.0191, "theta": -0.0084, "rho": -0.0024, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T12:27:35", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AWK261218C00120000", "bid": 27.7, "bid_size": 12.0, "ask": 31.2, "ask_size": 12.0, "iv": 0.4196, "open_interest": 10.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0026, "vega": 0.0074, "theta": -0.0038, "rho": 0.0141, "theo": 29.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-09-23T13:57:36", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "AWK261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 86.0, "iv": 0.3948, "open_interest": 147.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0034, "vega": 0.0282, "theta": -0.0116, "rho": -0.0038, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T14:54:18", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "AWK261218C00125000", "bid": 23.7, "bid_size": 5.0, "ask": 25.1, "ask_size": 5.0, "iv": 0.3402, "open_interest": 58.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0071, "vega": 0.0298, "theta": -0.0206, "rho": 0.0693, "theo": 24.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-03T09:33:35", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "AWK261218P00125000", "bid": 0.1, "bid_size": 33.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.303, "open_interest": 223.0, "volume": 8.0, "delta": -0.0394, "gamma": 0.0056, "vega": 0.0425, "theta": -0.0162, "rho": -0.0062, "theo": 0.2436, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:42:36", "percent_change": -16.6667, "prev_day_close": 0.300000004470348}, {"option": "AWK261218C00130000", "bid": 18.9, "bid_size": 38.0, "ask": 20.2, "ask_size": 37.0, "iv": 0.3011, "open_interest": 82.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0114, "vega": 0.0576, "theta": -0.0274, "rho": 0.1042, "theo": 19.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-06T13:44:33", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "AWK261218P00130000", "bid": 0.15, "bid_size": 44.0, "ask": 0.5, "ask_size": 54.0, "iv": 0.2717, "open_interest": 705.0, "volume": 51.0, "delta": -0.0673, "gamma": 0.0093, "vega": 0.0647, "theta": -0.0229, "rho": -0.0105, "theo": 0.4174, "change": -0.175, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:57:25", "percent_change": -33.3333, "prev_day_close": 0.524999991059303}, {"option": "AWK261218C00135000", "bid": 14.0, "bid_size": 56.0, "ask": 15.7, "ask_size": 54.0, "iv": 0.2676, "open_interest": 304.0, "volume": 16.0, "delta": 0.8843, "gamma": 0.0157, "vega": 0.0965, "theta": -0.0306, "rho": 0.1298, "theo": 14.813, "change": -1.3, "open": 15.3, "high": 15.3, "low": 14.8, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-09T15:25:47", "percent_change": -8.07453, "prev_day_close": 16.0999999046326}, {"option": "AWK261218P00135000", "bid": 0.5, "bid_size": 21.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.258, "open_interest": 313.0, "volume": 12.0, "delta": -0.118, "gamma": 0.0155, "vega": 0.0973, "theta": -0.0322, "rho": -0.0182, "theo": 0.7535, "change": -0.2, "open": 0.61, "high": 0.65, "low": 0.61, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:27:41", "percent_change": -23.5294, "prev_day_close": 0.849999964237213}, {"option": "AWK261218C00140000", "bid": 10.0, "bid_size": 34.0, "ask": 11.9, "ask_size": 57.0, "iv": 0.2765, "open_interest": 382.0, "volume": 9.0, "delta": 0.7963, "gamma": 0.0238, "vega": 0.1386, "theta": -0.0419, "rho": 0.1211, "theo": 10.4891, "change": -0.6, "open": 11.24, "high": 11.4, "low": 11.24, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T14:09:07", "percent_change": -5.0, "prev_day_close": 12.0}, {"option": "AWK261218P00140000", "bid": 1.2, "bid_size": 14.0, "ask": 1.75, "ask_size": 32.0, "iv": 0.2485, "open_interest": 353.0, "volume": 24.0, "delta": -0.2068, "gamma": 0.0242, "vega": 0.1394, "theta": -0.0436, "rho": -0.031, "theo": 1.4139, "change": -0.2, "open": 1.42, "high": 1.6, "low": 1.3, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:27:41", "percent_change": -12.9032, "prev_day_close": 1.55000001192093}, {"option": "AWK261218C00145000", "bid": 6.3, "bid_size": 55.0, "ask": 7.4, "ask_size": 39.0, "iv": 0.2355, "open_interest": 912.0, "volume": 12.0, "delta": 0.6592, "gamma": 0.0328, "vega": 0.1784, "theta": -0.0521, "rho": 0.1024, "theo": 6.7522, "change": -0.62, "open": 6.9, "high": 7.23, "low": 6.9, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-09T15:30:55", "percent_change": -7.89809, "prev_day_close": 7.85000014305115}, {"option": "AWK261218P00145000", "bid": 2.35, "bid_size": 6.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.2455, "open_interest": 117.0, "volume": 8.0, "delta": -0.3471, "gamma": 0.0336, "vega": 0.179, "theta": -0.0538, "rho": -0.0498, "theo": 2.6729, "change": -0.4, "open": 2.87, "high": 2.95, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:27:39", "percent_change": -13.3333, "prev_day_close": 3.0}, {"option": "AWK261218C00150000", "bid": 3.5, "bid_size": 14.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.2375, "open_interest": 1021.0, "volume": 89.0, "delta": 0.4839, "gamma": 0.0368, "vega": 0.1935, "theta": -0.0552, "rho": 0.0762, "theo": 3.9099, "change": -0.45, "open": 4.83, "high": 4.83, "low": 4.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -9.09091, "prev_day_close": 4.95000004768372}, {"option": "AWK261218P00150000", "bid": 4.4, "bid_size": 14.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.2279, "open_interest": 3.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0382, "vega": 0.1919, "theta": -0.0572, "rho": -0.069, "theo": 4.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T12:52:17", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "AWK261218C00155000", "bid": 1.8, "bid_size": 15.0, "ask": 2.25, "ask_size": 28.0, "iv": 0.2193, "open_interest": 327.0, "volume": 86.0, "delta": 0.3118, "gamma": 0.0328, "vega": 0.1724, "theta": -0.0487, "rho": 0.0495, "theo": 2.0624, "change": -0.785, "open": 2.82, "high": 2.82, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T15:50:27", "percent_change": -27.3043, "prev_day_close": 2.875}, {"option": "AWK261218P00155000", "bid": 7.3, "bid_size": 39.0, "ask": 8.6, "ask_size": 39.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0349, "vega": 0.1655, "theta": -0.0512, "rho": -0.0788, "theo": 8.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "AWK261218C00160000", "bid": 0.95, "bid_size": 1.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.2289, "open_interest": 82.0, "volume": 606.0, "delta": 0.1815, "gamma": 0.024, "vega": 0.1297, "theta": -0.0367, "rho": 0.0289, "theo": 1.0291, "change": -0.35, "open": 1.15, "high": 1.15, "low": 0.95, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:54:33", "percent_change": -24.1379, "prev_day_close": 1.44999998807907}, {"option": "AWK261218P00160000", "bid": 10.6, "bid_size": 34.0, "ask": 12.7, "ask_size": 34.0, "iv": 0.1613, "open_interest": 6.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0266, "vega": 0.1111, "theta": -0.0396, "rho": -0.0696, "theo": 12.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.81, "last_trade_time": "2026-11-05T12:27:34", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "AWK261218C00165000", "bid": 0.4, "bid_size": 11.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.2318, "open_interest": 245.0, "volume": 5.0, "delta": 0.0995, "gamma": 0.0154, "vega": 0.087, "theta": -0.0248, "rho": 0.0158, "theo": 0.5033, "change": -0.225, "open": 0.7, "high": 0.7, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:47:08", "percent_change": -31.0345, "prev_day_close": 0.725000008940697}, {"option": "AWK261218P00165000", "bid": 15.1, "bid_size": 35.0, "ask": 17.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0167, "vega": 0.055, "theta": -0.026, "rho": -0.0449, "theo": 16.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "AWK261218C00170000", "bid": 0.05, "bid_size": 30.0, "ask": 0.6, "ask_size": 52.0, "iv": 0.2546, "open_interest": 10.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0092, "vega": 0.0546, "theta": -0.0157, "rho": 0.0084, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-07-28T14:48:51", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "AWK261218P00170000", "bid": 19.7, "bid_size": 10.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.007, "vega": 0.0202, "theta": -0.0092, "rho": -0.0221, "theo": 21.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.73, "last_trade_time": "2026-06-18T14:36:08", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "AWK261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.2418, "open_interest": 2.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0053, "vega": 0.033, "theta": -0.0096, "rho": 0.0044, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T14:23:20", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "AWK261218P00175000", "bid": 24.5, "bid_size": 8.0, "ask": 28.7, "ask_size": 6.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0017, "vega": 0.0034, "theta": 0.0, "rho": -0.0168, "theo": 26.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.72, "last_trade_time": "2026-06-18T14:36:08", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "AWK261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.2769, "open_interest": 2.0, "volume": 0.0, "delta": 0.015, "gamma": 0.003, "vega": 0.0196, "theta": -0.0058, "rho": 0.0024, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-06-05T14:03:38", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AWK261218P00180000", "bid": 29.6, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": -0.0149, "theo": 31.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "AWK261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.3867, "open_interest": 19.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0017, "vega": 0.0115, "theta": -0.0034, "rho": 0.0013, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T14:19:16", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AWK261218P00185000", "bid": 34.6, "bid_size": 7.0, "ask": 38.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0153, "theo": 36.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "AWK270319C00075000", "bid": 72.4, "bid_size": 1.0, "ask": 76.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0098, "theta": 0.0, "rho": 0.1855, "theo": 74.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4499969482422}, {"option": "AWK270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 43.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0136, "theta": -0.0023, "rho": -0.0028, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AWK270319C00080000", "bid": 67.4, "bid_size": 1.0, "ask": 71.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0004, "vega": 0.0126, "theta": 0.0, "rho": 0.1975, "theo": 69.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4499969482422}, {"option": "AWK270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 48.0, "iv": 0.5647, "open_interest": 10.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.0169, "theta": -0.0027, "rho": -0.0036, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-28T09:30:13", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AWK270319C00085000", "bid": 62.5, "bid_size": 1.0, "ask": 66.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0162, "theta": 0.0, "rho": 0.2106, "theo": 64.6837, "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": 65.4999980926514}, {"option": "AWK270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 48.0, "iv": 0.5217, "open_interest": 1.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0006, "vega": 0.0211, "theta": -0.0032, "rho": -0.0046, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-10T14:55:11", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AWK270319C00090000", "bid": 57.6, "bid_size": 7.0, "ask": 61.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0007, "vega": 0.0223, "theta": 0.0, "rho": 0.2243, "theo": 59.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "AWK270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0008, "vega": 0.0268, "theta": -0.0038, "rho": -0.006, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AWK270319C00095000", "bid": 52.7, "bid_size": 7.0, "ask": 56.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.001, "vega": 0.028, "theta": 0.0, "rho": 0.2354, "theo": 54.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "AWK270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 43.0, "iv": 0.4444, "open_interest": 1.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0012, "vega": 0.0344, "theta": -0.0046, "rho": -0.008, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-29T11:35:25", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "AWK270319C00100000", "bid": 47.8, "bid_size": 8.0, "ask": 51.8, "ask_size": 8.0, "iv": 0.2662, "open_interest": 7.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0014, "vega": 0.0381, "theta": 0.0, "rho": 0.2491, "theo": 49.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-10-09T15:21:52", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "AWK270319P00100000", "bid": 0.05, "bid_size": 9.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.3816, "open_interest": 86.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0016, "vega": 0.0446, "theta": -0.0056, "rho": -0.0108, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T15:55:09", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "AWK270319C00105000", "bid": 43.1, "bid_size": 1.0, "ask": 46.7, "ask_size": 1.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0021, "vega": 0.0521, "theta": -0.0012, "rho": 0.263, "theo": 45.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "AWK270319P00105000", "bid": 0.05, "bid_size": 28.0, "ask": 0.55, "ask_size": 49.0, "iv": 0.325, "open_interest": 18.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0022, "vega": 0.0586, "theta": -0.007, "rho": -0.0149, "theo": 0.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T14:49:37", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "AWK270319C00110000", "bid": 38.3, "bid_size": 11.0, "ask": 41.8, "ask_size": 11.0, "iv": 0.2686, "open_interest": 4.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0029, "vega": 0.0705, "theta": -0.0036, "rho": 0.2767, "theo": 40.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-11-04T11:27:23", "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "AWK270319P00110000", "bid": 0.05, "bid_size": 44.0, "ask": 0.65, "ask_size": 48.0, "iv": 0.2967, "open_interest": 249.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0031, "vega": 0.0771, "theta": -0.0088, "rho": -0.0206, "theo": 0.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-29T11:35:25", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "AWK270319C00115000", "bid": 34.4, "bid_size": 27.0, "ask": 36.9, "ask_size": 29.0, "iv": 0.3097, "open_interest": 24.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0042, "vega": 0.0947, "theta": -0.0065, "rho": 0.2895, "theo": 35.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-05T15:56:39", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "AWK270319P00115000", "bid": 0.05, "bid_size": 49.0, "ask": 0.85, "ask_size": 54.0, "iv": 0.2739, "open_interest": 75.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0043, "vega": 0.1012, "theta": -0.011, "rho": -0.0289, "theo": 0.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-29T13:34:38", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "AWK270319C00120000", "bid": 29.8, "bid_size": 29.0, "ask": 32.3, "ask_size": 31.0, "iv": 0.2972, "open_interest": 17.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0058, "vega": 0.1255, "theta": -0.0099, "rho": 0.3002, "theo": 30.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-01T09:47:00", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "AWK270319P00120000", "bid": 0.6, "bid_size": 30.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.2665, "open_interest": 85.0, "volume": 2.0, "delta": -0.079, "gamma": 0.006, "vega": 0.1323, "theta": -0.0138, "rho": -0.0408, "theo": 0.9217, "change": -0.1, "open": 0.8, "high": 0.85, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:58:39", "percent_change": -10.5263, "prev_day_close": 0.950000017881394}, {"option": "AWK270319C00125000", "bid": 25.2, "bid_size": 34.0, "ask": 27.9, "ask_size": 34.0, "iv": 0.2826, "open_interest": 3.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0079, "vega": 0.1637, "theta": -0.0138, "rho": 0.307, "theo": 26.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-10-14T10:38:57", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "AWK270319P00125000", "bid": 0.8, "bid_size": 39.0, "ask": 1.95, "ask_size": 58.0, "iv": 0.2696, "open_interest": 88.0, "volume": 3.0, "delta": -0.1122, "gamma": 0.0081, "vega": 0.1706, "theta": -0.0172, "rho": -0.0576, "theo": 1.3441, "change": -0.025, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:27:32", "percent_change": -1.75438, "prev_day_close": 1.42499995231628}, {"option": "AWK270319C00130000", "bid": 21.2, "bid_size": 20.0, "ask": 23.0, "ask_size": 34.0, "iv": 0.2629, "open_interest": 126.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0105, "vega": 0.2097, "theta": -0.018, "rho": 0.3186, "theo": 21.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T11:14:06", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "AWK270319P00130000", "bid": 1.75, "bid_size": 32.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.256, "open_interest": 48.0, "volume": 1.0, "delta": -0.1578, "gamma": 0.0107, "vega": 0.2149, "theta": -0.0209, "rho": -0.0803, "theo": 1.9684, "change": -0.3, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:33:10", "percent_change": -13.6364, "prev_day_close": 2.20000004768372}, {"option": "AWK270319C00135000", "bid": 17.2, "bid_size": 24.0, "ask": 19.3, "ask_size": 36.0, "iv": 0.26, "open_interest": 47.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0133, "vega": 0.2561, "theta": -0.0223, "rho": 0.3114, "theo": 17.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T13:20:44", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "AWK270319P00135000", "bid": 2.65, "bid_size": 31.0, "ask": 3.2, "ask_size": 34.0, "iv": 0.2495, "open_interest": 93.0, "volume": 84.0, "delta": -0.2182, "gamma": 0.0137, "vega": 0.2608, "theta": -0.0247, "rho": -0.1099, "theo": 2.8776, "change": -0.175, "open": 3.31, "high": 3.31, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:38:51", "percent_change": -5.88235, "prev_day_close": 2.97500002384186}, {"option": "AWK270319C00140000", "bid": 13.3, "bid_size": 34.0, "ask": 15.4, "ask_size": 38.0, "iv": 0.2436, "open_interest": 114.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0161, "vega": 0.3004, "theta": -0.0261, "rho": 0.3032, "theo": 14.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-03T10:19:55", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "AWK270319P00140000", "bid": 3.9, "bid_size": 34.0, "ask": 4.5, "ask_size": 35.0, "iv": 0.2416, "open_interest": 15.0, "volume": 1.0, "delta": -0.2941, "gamma": 0.0166, "vega": 0.3036, "theta": -0.0281, "rho": -0.1462, "theo": 4.1586, "change": -0.05, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T12:17:56", "percent_change": -1.12359, "prev_day_close": 4.44999980926514}, {"option": "AWK270319C00145000", "bid": 10.3, "bid_size": 34.0, "ask": 12.1, "ask_size": 34.0, "iv": 0.2402, "open_interest": 154.0, "volume": 7.0, "delta": 0.6306, "gamma": 0.0183, "vega": 0.3338, "theta": -0.0289, "rho": 0.2908, "theo": 11.0121, "change": -0.3, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T12:58:42", "percent_change": -2.5641, "prev_day_close": 11.6999998092651}, {"option": "AWK270319P00145000", "bid": 5.6, "bid_size": 38.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.2377, "open_interest": 97.0, "volume": 3.0, "delta": -0.3834, "gamma": 0.0189, "vega": 0.3354, "theta": -0.0305, "rho": -0.1873, "theo": 5.8954, "change": -0.3, "open": 6.4, "high": 6.4, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:40:05", "percent_change": -4.7619, "prev_day_close": 6.29999995231628}, {"option": "AWK270319C00150000", "bid": 7.7, "bid_size": 36.0, "ask": 9.0, "ask_size": 56.0, "iv": 0.2325, "open_interest": 396.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.0196, "vega": 0.3508, "theta": -0.0302, "rho": 0.2552, "theo": 8.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T12:49:25", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "AWK270319P00150000", "bid": 7.4, "bid_size": 38.0, "ask": 9.3, "ask_size": 38.0, "iv": 0.2362, "open_interest": 7.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0203, "vega": 0.3495, "theta": -0.0313, "rho": -0.2293, "theo": 8.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T12:00:07", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "AWK270319C00155000", "bid": 5.7, "bid_size": 28.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.229, "open_interest": 118.0, "volume": 3.0, "delta": 0.4403, "gamma": 0.0196, "vega": 0.3482, "theta": -0.0298, "rho": 0.2119, "theo": 6.0511, "change": -0.9, "open": 6.1, "high": 6.15, "low": 6.1, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T15:30:55", "percent_change": -12.766, "prev_day_close": 7.05000019073486}, {"option": "AWK270319P00155000", "bid": 10.1, "bid_size": 36.0, "ask": 11.9, "ask_size": 38.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.0206, "vega": 0.3422, "theta": -0.0307, "rho": -0.2632, "theo": 10.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AWK270319C00160000", "bid": 3.9, "bid_size": 26.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.2376, "open_interest": 166.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.0186, "vega": 0.3274, "theta": -0.0279, "rho": 0.1697, "theo": 4.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T14:57:54", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AWK270319P00160000", "bid": 13.2, "bid_size": 34.0, "ask": 15.4, "ask_size": 34.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.6791, "gamma": 0.0202, "vega": 0.3132, "theta": -0.029, "rho": -0.2798, "theo": 14.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "AWK270319C00165000", "bid": 2.75, "bid_size": 21.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.2341, "open_interest": 121.0, "volume": 1.0, "delta": 0.2688, "gamma": 0.0166, "vega": 0.2929, "theta": -0.0248, "rho": 0.1314, "theo": 3.0122, "change": -0.58, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-09T13:53:52", "percent_change": -15.2632, "prev_day_close": 3.79999995231628}, {"option": "AWK270319P00165000", "bid": 16.7, "bid_size": 44.0, "ask": 19.3, "ask_size": 34.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0194, "vega": 0.2642, "theta": -0.0271, "rho": -0.269, "theo": 18.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "AWK270319C00170000", "bid": 1.85, "bid_size": 39.0, "ask": 2.6, "ask_size": 39.0, "iv": 0.2316, "open_interest": 13.0, "volume": 18.0, "delta": 0.201, "gamma": 0.0141, "vega": 0.2506, "theta": -0.0211, "rho": 0.0987, "theo": 2.0638, "change": -0.42, "open": 2.1, "high": 2.3, "low": 2.1, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T12:52:20", "percent_change": -15.8491, "prev_day_close": 2.65000009536743}, {"option": "AWK270319P00170000", "bid": 20.9, "bid_size": 34.0, "ask": 23.3, "ask_size": 34.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0186, "vega": 0.197, "theta": -0.0251, "rho": -0.2083, "theo": 22.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "AWK270319C00175000", "bid": 1.2, "bid_size": 39.0, "ask": 1.85, "ask_size": 43.0, "iv": 0.2321, "open_interest": 54.0, "volume": 6.0, "delta": 0.1469, "gamma": 0.0115, "vega": 0.2063, "theta": -0.0173, "rho": 0.0723, "theo": 1.3928, "change": -0.505, "open": 1.58, "high": 1.58, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:30:55", "percent_change": -26.2338, "prev_day_close": 1.92500007152557}, {"option": "AWK270319P00175000", "bid": 25.3, "bid_size": 31.0, "ask": 27.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0156, "vega": 0.1149, "theta": -0.0233, "rho": -0.1385, "theo": 26.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-07-31T12:37:33", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "AWK270319C00180000", "bid": 0.6, "bid_size": 49.0, "ask": 1.25, "ask_size": 35.0, "iv": 0.2264, "open_interest": 5.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0091, "vega": 0.1646, "theta": -0.0137, "rho": 0.0518, "theo": 0.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T09:30:31", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AWK270319P00180000", "bid": 30.1, "bid_size": 26.0, "ask": 32.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0082, "vega": 0.0442, "theta": -0.0085, "rho": -0.033, "theo": 31.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "AWK270319C00185000", "bid": 0.45, "bid_size": 49.0, "ask": 1.0, "ask_size": 49.0, "iv": 0.2366, "open_interest": 48.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.007, "vega": 0.1278, "theta": -0.0106, "rho": 0.0366, "theo": 0.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:37:09", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "AWK270319P00185000", "bid": 34.6, "bid_size": 10.0, "ask": 38.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0017, "vega": 0.0069, "theta": 0.0, "rho": -0.0153, "theo": 36.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "AWK270319C00190000", "bid": 0.2, "bid_size": 49.0, "ask": 0.9, "ask_size": 49.0, "iv": 0.2442, "open_interest": 0.0, "volume": 34.0, "delta": 0.0514, "gamma": 0.0052, "vega": 0.097, "theta": -0.008, "rho": 0.0254, "theo": 0.4015, "change": -0.325, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:38:51", "percent_change": -37.1429, "prev_day_close": 0.875}, {"option": "AWK270319P00190000", "bid": 39.6, "bid_size": 10.0, "ask": 43.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0157, "theo": 41.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "AWK270617C00075000", "bid": 72.5, "bid_size": 7.0, "ask": 76.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0005, "vega": 0.0274, "theta": 0.0, "rho": 0.3591, "theo": 74.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5500030517578}, {"option": "AWK270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0006, "vega": 0.0331, "theta": -0.0029, "rho": -0.01, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AWK270617C00080000", "bid": 67.7, "bid_size": 7.0, "ask": 71.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0007, "vega": 0.0358, "theta": 0.0, "rho": 0.3826, "theo": 69.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "AWK270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.4287, "open_interest": 1.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0008, "vega": 0.0404, "theta": -0.0034, "rho": -0.0125, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T09:59:01", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "AWK270617C00085000", "bid": 62.8, "bid_size": 7.0, "ask": 66.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0009, "vega": 0.0428, "theta": 0.0, "rho": 0.4043, "theo": 65.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "AWK270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.001, "vega": 0.0501, "theta": -0.004, "rho": -0.0159, "theo": 0.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "AWK270617C00090000", "bid": 58.0, "bid_size": 7.0, "ask": 62.0, "ask_size": 7.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0012, "vega": 0.0559, "theta": 0.0, "rho": 0.4267, "theo": 60.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "AWK270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 43.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0013, "vega": 0.0621, "theta": -0.0047, "rho": -0.0204, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "AWK270617C00095000", "bid": 54.4, "bid_size": 4.0, "ask": 56.9, "ask_size": 9.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0016, "vega": 0.0707, "theta": 0.0, "rho": 0.4462, "theo": 55.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "AWK270617P00095000", "bid": 0.05, "bid_size": 39.0, "ask": 1.0, "ask_size": 48.0, "iv": 0.3457, "open_interest": 6.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0017, "vega": 0.0776, "theta": -0.0056, "rho": -0.0266, "theo": 0.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:18:22", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "AWK270617C00100000", "bid": 49.5, "bid_size": 10.0, "ask": 52.1, "ask_size": 8.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0021, "vega": 0.088, "theta": 0.0, "rho": 0.4661, "theo": 50.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "AWK270617P00100000", "bid": 0.15, "bid_size": 43.0, "ask": 0.9, "ask_size": 48.0, "iv": 0.3126, "open_interest": 100.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0023, "vega": 0.0978, "theta": -0.0067, "rho": -0.0351, "theo": 0.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-10-29T11:04:07", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "AWK270617C00105000", "bid": 44.9, "bid_size": 5.0, "ask": 47.4, "ask_size": 10.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0028, "vega": 0.1132, "theta": 0.0, "rho": 0.4844, "theo": 46.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "AWK270617P00105000", "bid": 0.05, "bid_size": 37.0, "ask": 1.25, "ask_size": 48.0, "iv": 0.2934, "open_interest": 2.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.003, "vega": 0.1217, "theta": -0.008, "rho": -0.0461, "theo": 0.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-10-27T12:42:51", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "AWK270617C00110000", "bid": 40.1, "bid_size": 9.0, "ask": 42.6, "ask_size": 14.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0038, "vega": 0.1438, "theta": -0.0008, "rho": 0.5002, "theo": 41.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "AWK270617P00110000", "bid": 0.15, "bid_size": 45.0, "ask": 1.65, "ask_size": 48.0, "iv": 0.2819, "open_interest": 23.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0039, "vega": 0.1518, "theta": -0.0097, "rho": -0.0613, "theo": 1.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T14:33:47", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "AWK270617C00115000", "bid": 35.6, "bid_size": 12.0, "ask": 38.1, "ask_size": 18.0, "iv": 0.2819, "open_interest": 8.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0049, "vega": 0.18, "theta": -0.0036, "rho": 0.5124, "theo": 36.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-11-05T15:56:39", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "AWK270617P00115000", "bid": 1.0, "bid_size": 36.0, "ask": 1.65, "ask_size": 48.0, "iv": 0.2759, "open_interest": 25.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0051, "vega": 0.1879, "theta": -0.0115, "rho": -0.0812, "theo": 1.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:15:07", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "AWK270617C00120000", "bid": 30.9, "bid_size": 10.0, "ask": 33.6, "ask_size": 22.0, "iv": 0.2623, "open_interest": 1.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0062, "vega": 0.2214, "theta": -0.0068, "rho": 0.5196, "theo": 32.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-10-19T12:20:51", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "AWK270617P00120000", "bid": 1.45, "bid_size": 40.0, "ask": 2.4, "ask_size": 50.0, "iv": 0.2716, "open_interest": 122.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0064, "vega": 0.2292, "theta": -0.0136, "rho": -0.1067, "theo": 1.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T14:16:08", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "AWK270617C00125000", "bid": 27.0, "bid_size": 14.0, "ask": 29.4, "ask_size": 20.0, "iv": 0.2616, "open_interest": 4.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0078, "vega": 0.2669, "theta": -0.01, "rho": 0.5203, "theo": 28.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T10:33:05", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "AWK270617P00125000", "bid": 2.0, "bid_size": 20.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.2625, "open_interest": 1.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.008, "vega": 0.2749, "theta": -0.0158, "rho": -0.1393, "theo": 2.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-05T11:21:43", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "AWK270617C00130000", "bid": 23.1, "bid_size": 6.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.2575, "open_interest": 6.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0094, "vega": 0.3143, "theta": -0.0132, "rho": 0.5132, "theo": 24.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-05T12:38:13", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "AWK270617P00130000", "bid": 2.9, "bid_size": 18.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.2547, "open_interest": 3.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0097, "vega": 0.3222, "theta": -0.0181, "rho": -0.1788, "theo": 3.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T10:08:25", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "AWK270617C00135000", "bid": 19.3, "bid_size": 10.0, "ask": 21.6, "ask_size": 28.0, "iv": 0.2475, "open_interest": 13.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0111, "vega": 0.3603, "theta": -0.0162, "rho": 0.4973, "theo": 20.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-10-23T15:37:15", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "AWK270617P00135000", "bid": 3.6, "bid_size": 20.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.2447, "open_interest": 14.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0115, "vega": 0.3675, "theta": -0.0202, "rho": -0.2241, "theo": 4.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-19T10:15:46", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "AWK270617C00140000", "bid": 16.1, "bid_size": 10.0, "ask": 18.2, "ask_size": 27.0, "iv": 0.2451, "open_interest": 3.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0126, "vega": 0.4007, "theta": -0.0188, "rho": 0.4727, "theo": 17.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-30T10:27:46", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "AWK270617P00140000", "bid": 5.5, "bid_size": 11.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.2469, "open_interest": 1.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0131, "vega": 0.4065, "theta": -0.022, "rho": -0.2738, "theo": 6.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-10-26T14:21:47", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AWK270617C00145000", "bid": 12.6, "bid_size": 29.0, "ask": 14.6, "ask_size": 29.0, "iv": 0.2293, "open_interest": 5.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.0138, "vega": 0.4324, "theta": -0.0208, "rho": 0.4484, "theo": 14.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-11-02T15:58:05", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "AWK270617P00145000", "bid": 7.2, "bid_size": 33.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0144, "vega": 0.4349, "theta": -0.0231, "rho": -0.325, "theo": 8.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "AWK270617C00150000", "bid": 10.4, "bid_size": 33.0, "ask": 12.2, "ask_size": 46.0, "iv": 0.2347, "open_interest": 47.0, "volume": 0.0, "delta": 0.5586, "gamma": 0.0146, "vega": 0.4507, "theta": -0.0221, "rho": 0.4104, "theo": 11.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T11:33:53", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AWK270617P00150000", "bid": 9.5, "bid_size": 42.0, "ask": 11.4, "ask_size": 42.0, "iv": 0.2376, "open_interest": 5.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.0154, "vega": 0.4496, "theta": -0.0236, "rho": -0.3743, "theo": 10.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T15:00:03", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "AWK270617C00155000", "bid": 8.3, "bid_size": 18.0, "ask": 10.3, "ask_size": 38.0, "iv": 0.2386, "open_interest": 3.0, "volume": 2.0, "delta": 0.4871, "gamma": 0.0149, "vega": 0.4553, "theta": -0.0225, "rho": 0.3815, "theo": 9.1536, "change": -0.1, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T13:31:51", "percent_change": -1.04167, "prev_day_close": 9.59999990463257}, {"option": "AWK270617P00155000", "bid": 12.1, "bid_size": 38.0, "ask": 14.1, "ask_size": 37.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0158, "vega": 0.4486, "theta": -0.0232, "rho": -0.4161, "theo": 13.1456, "change": 0.0, "open": 0.0, "high": 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": "AWK270617C00160000", "bid": 6.4, "bid_size": 18.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.2362, "open_interest": 8.0, "volume": 1.0, "delta": 0.4174, "gamma": 0.0147, "vega": 0.4459, "theta": -0.0222, "rho": 0.3303, "theo": 7.2333, "change": -0.05, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:24:59", "percent_change": -0.662251, "prev_day_close": 7.54999995231628}, {"option": "AWK270617P00160000", "bid": 15.1, "bid_size": 38.0, "ask": 17.1, "ask_size": 35.0, "iv": 0.2306, "open_interest": 1.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0158, "vega": 0.4314, "theta": -0.0221, "rho": -0.446, "theo": 16.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-11-04T11:12:38", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "AWK270617C00165000", "bid": 5.0, "bid_size": 21.0, "ask": 6.3, "ask_size": 39.0, "iv": 0.2323, "open_interest": 103.0, "volume": 20.0, "delta": 0.3517, "gamma": 0.014, "vega": 0.4244, "theta": -0.0212, "rho": 0.2807, "theo": 5.6493, "change": -0.7, "open": 5.57, "high": 5.85, "low": 5.35, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T15:25:47", "percent_change": -11.5702, "prev_day_close": 6.04999995231628}, {"option": "AWK270617P00165000", "bid": 18.4, "bid_size": 36.0, "ask": 20.7, "ask_size": 27.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0156, "vega": 0.3993, "theta": -0.0206, "rho": -0.4567, "theo": 19.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AWK270617C00170000", "bid": 3.4, "bid_size": 39.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.2336, "open_interest": 1.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.013, "vega": 0.3936, "theta": -0.0197, "rho": 0.2344, "theo": 4.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-02T15:41:49", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AWK270617P00170000", "bid": 22.0, "bid_size": 35.0, "ask": 24.3, "ask_size": 22.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0154, "vega": 0.3517, "theta": -0.0192, "rho": -0.4364, "theo": 23.4711, "change": 0.0, "open": 0.0, "high": 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": "AWK270617C00175000", "bid": 2.6, "bid_size": 32.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.2354, "open_interest": 2.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0118, "vega": 0.3564, "theta": -0.0178, "rho": 0.1928, "theo": 3.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T14:27:46", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AWK270617P00175000", "bid": 26.2, "bid_size": 19.0, "ask": 28.6, "ask_size": 18.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0154, "vega": 0.2877, "theta": -0.0183, "rho": -0.3725, "theo": 27.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "AWK270617C00180000", "bid": 1.75, "bid_size": 39.0, "ask": 3.5, "ask_size": 54.0, "iv": 0.2336, "open_interest": 141.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0104, "vega": 0.3159, "theta": -0.0158, "rho": 0.1563, "theo": 2.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T15:25:41", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "AWK270617P00180000", "bid": 30.6, "bid_size": 34.0, "ask": 33.0, "ask_size": 34.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0146, "vega": 0.2044, "theta": -0.0178, "rho": -0.2817, "theo": 31.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "AWK270617C00185000", "bid": 1.6, "bid_size": 21.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.2285, "open_interest": 1.0, "volume": 2.0, "delta": 0.1539, "gamma": 0.009, "vega": 0.2749, "theta": -0.0137, "rho": 0.1252, "theo": 1.9132, "change": -0.18, "open": 1.86, "high": 1.92, "low": 1.86, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T12:41:10", "percent_change": -8.57143, "prev_day_close": 2.09999996423721}, {"option": "AWK270617P00185000", "bid": 35.2, "bid_size": 29.0, "ask": 37.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0113, "vega": 0.1185, "theta": -0.0117, "rho": -0.1496, "theo": 36.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "AWK270617C00190000", "bid": 0.8, "bid_size": 34.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0076, "vega": 0.2354, "theta": -0.0116, "rho": 0.0993, "theo": 1.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "AWK270617P00190000", "bid": 39.9, "bid_size": 32.0, "ask": 42.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0063, "vega": 0.0531, "theta": -0.0002, "rho": -0.0834, "theo": 41.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "AWK270617C00195000", "bid": 0.5, "bid_size": 23.0, "ask": 1.85, "ask_size": 32.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0064, "vega": 0.1986, "theta": -0.0098, "rho": 0.078, "theo": 1.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "AWK270617P00195000", "bid": 44.6, "bid_size": 1.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0021, "vega": 0.0121, "theta": 0.0, "rho": -0.0421, "theo": 46.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}], "symbol": "AWK", "security_type": "stock", "exchange_id": 3, "current_price": 149.474, "price_change": -1.07, "price_change_percent": -0.712, "bid": 148.0, "ask": 151.07, "bid_size": 300, "ask_size": 100, "open": 150.55, "high": 151.7767, "low": 148.64, "close": 149.22, "prev_day_close": 150.29, "volume": 2424688, "iv30": 22.263, "iv30_change": -2.056, "iv30_change_percent": -8.4543, "seqno": 10402924285, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AWK"}