{"timestamp": "2026-11-09 23:19:02", "data": {"options": [{"option": "AX261120C00050000", "bid": 43.3, "bid_size": 9.0, "ask": 46.1, "ask_size": 13.0, "iv": 2.2573, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0178, "theo": 44.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "AX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 2.1136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX261120C00055000", "bid": 38.3, "bid_size": 9.0, "ask": 41.0, "ask_size": 14.0, "iv": 1.9208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0195, "theo": 39.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "AX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 9.0, "iv": 1.8346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX261120C00060000", "bid": 33.3, "bid_size": 9.0, "ask": 36.0, "ask_size": 8.0, "iv": 1.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0213, "theo": 34.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "AX261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX261120C00065000", "bid": 28.3, "bid_size": 7.0, "ask": 31.0, "ask_size": 15.0, "iv": 1.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0009, "rho": 0.023, "theo": 29.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "AX261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 10.0, "iv": 1.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0043, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 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": "AX261120C00070000", "bid": 23.3, "bid_size": 11.0, "ask": 26.0, "ask_size": 6.0, "iv": 1.1618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0048, "rho": 0.0247, "theo": 24.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AX261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.0851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0076, "rho": -0.0002, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AX261120C00075000", "bid": 18.4, "bid_size": 8.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.9603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0035, "vega": 0.0057, "theta": -0.0114, "rho": 0.0262, "theo": 19.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "AX261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.7679, "open_interest": 2.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0035, "vega": 0.0057, "theta": -0.0137, "rho": -0.0004, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:35:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AX261120C00080000", "bid": 13.7, "bid_size": 10.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.7943, "open_interest": 12.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0083, "vega": 0.0116, "theta": -0.0231, "rho": 0.0274, "theo": 14.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.58, "last_trade_time": "2026-11-04T15:31:20", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "AX261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.5842, "open_interest": 33.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0084, "vega": 0.0117, "theta": -0.0248, "rho": -0.001, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T12:52:29", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AX261120C00085000", "bid": 8.9, "bid_size": 10.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.5964, "open_interest": 3.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.021, "vega": 0.0243, "theta": -0.0437, "rho": 0.0275, "theo": 9.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T09:35:00", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "AX261120P00085000", "bid": 0.05, "bid_size": 11.0, "ask": 0.8, "ask_size": 26.0, "iv": 0.4905, "open_interest": 107.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0211, "vega": 0.0243, "theta": -0.0451, "rho": -0.0024, "theo": 0.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "AX261120C00090000", "bid": 4.6, "bid_size": 35.0, "ask": 6.4, "ask_size": 49.0, "iv": 0.4641, "open_interest": 78.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.052, "vega": 0.0482, "theta": -0.0748, "rho": 0.0245, "theo": 4.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T11:28:28", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "AX261120P00090000", "bid": 0.65, "bid_size": 1.0, "ask": 0.9, "ask_size": 33.0, "iv": 0.3566, "open_interest": 105.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0524, "vega": 0.0484, "theta": -0.076, "rho": -0.0063, "theo": 0.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T11:25:10", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "AX261120C00095000", "bid": 1.55, "bid_size": 14.0, "ask": 2.35, "ask_size": 60.0, "iv": 0.3569, "open_interest": 112.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0836, "vega": 0.0645, "theta": -0.0861, "rho": 0.0142, "theo": 1.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T13:37:32", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "AX261120P00095000", "bid": 1.8, "bid_size": 26.0, "ask": 2.8, "ask_size": 34.0, "iv": 0.2805, "open_interest": 5.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0848, "vega": 0.0642, "theta": -0.0872, "rho": -0.0143, "theo": 2.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T15:19:38", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AX261120C00100000", "bid": 0.15, "bid_size": 22.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.343, "open_interest": 321.0, "volume": 4.0, "delta": 0.129, "gamma": 0.0432, "vega": 0.0349, "theta": -0.0454, "rho": 0.0042, "theo": 0.3005, "change": 0.2, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:42:20", "percent_change": 66.6667, "prev_day_close": 0.299999997019768}, {"option": "AX261120P00100000", "bid": 4.8, "bid_size": 29.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0455, "vega": 0.0321, "theta": -0.0473, "rho": -0.0151, "theo": 6.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "AX261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.424, "open_interest": 53.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0144, "vega": 0.0136, "theta": -0.019, "rho": 0.0012, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:24:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AX261120P00105000", "bid": 9.1, "bid_size": 17.0, "ask": 11.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.016, "vega": 0.007, "theta": -0.0195, "rho": -0.0047, "theo": 11.0121, "change": 0.0, "open": 0.0, "high": 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": "AX261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.5143, "open_interest": 1.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0053, "vega": 0.0058, "theta": -0.0088, "rho": 0.0004, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T11:07:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AX261120P00110000", "bid": 14.1, "bid_size": 21.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0013, "vega": 0.0001, "theta": -0.013, "rho": 0.0, "theo": 16.0, "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": 17.3499999046326}, {"option": "AX261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0022, "vega": 0.0028, "theta": -0.0046, "rho": 0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX261120P00115000", "bid": 19.1, "bid_size": 20.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 21.0, "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": 22.4000005722046}, {"option": "AX261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.8973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0026, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX261120P00120000", "bid": 24.1, "bid_size": 19.0, "ask": 26.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 26.0, "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": 27.25}, {"option": "AX261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 19.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0016, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX261120P00125000", "bid": 29.1, "bid_size": 19.0, "ask": 31.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 31.0, "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": 32.3500003814697}, {"option": "AX261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 1.1162, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX261120P00130000", "bid": 34.1, "bid_size": 20.0, "ask": 36.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 36.0, "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": 37.25}, {"option": "AX261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 25.0, "iv": 1.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX261120P00135000", "bid": 39.1, "bid_size": 20.0, "ask": 41.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 41.0, "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": 42.25}, {"option": "AX261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 1.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX261120P00140000", "bid": 44.1, "bid_size": 19.0, "ask": 46.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 46.0, "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": 47.3500003814697}, {"option": "AX261218C00045000", "bid": 47.8, "bid_size": 3.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0006, "vega": 0.0061, "theta": -0.0025, "rho": 0.0494, "theo": 49.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "AX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0006, "vega": 0.0061, "theta": -0.0074, "rho": -0.0008, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX261218C00050000", "bid": 42.6, "bid_size": 7.0, "ask": 45.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.001, "vega": 0.0086, "theta": -0.005, "rho": 0.0546, "theo": 44.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "AX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.1034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.001, "vega": 0.0086, "theta": -0.0094, "rho": -0.0011, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 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": "AX261218C00055000", "bid": 38.0, "bid_size": 3.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.8923, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0015, "vega": 0.0119, "theta": -0.008, "rho": 0.0597, "theo": 39.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "AX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0015, "vega": 0.0119, "theta": -0.0119, "rho": -0.0016, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AX261218C00060000", "bid": 32.9, "bid_size": 8.0, "ask": 36.4, "ask_size": 15.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0023, "vega": 0.0164, "theta": -0.0114, "rho": 0.0645, "theo": 34.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "AX261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0024, "vega": 0.0165, "theta": -0.0148, "rho": -0.0024, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AX261218C00065000", "bid": 28.6, "bid_size": 9.0, "ask": 31.4, "ask_size": 7.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0036, "vega": 0.0226, "theta": -0.0155, "rho": 0.0689, "theo": 29.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "AX261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0036, "vega": 0.0227, "theta": -0.0185, "rho": -0.0035, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AX261218C00070000", "bid": 23.8, "bid_size": 12.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0056, "vega": 0.0313, "theta": -0.0204, "rho": 0.0727, "theo": 24.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "AX261218P00070000", "bid": 0.05, "bid_size": 3.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0056, "vega": 0.0314, "theta": -0.0229, "rho": -0.0051, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 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": "AX261218C00075000", "bid": 19.1, "bid_size": 6.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0087, "vega": 0.0433, "theta": -0.026, "rho": 0.0755, "theo": 20.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "AX261218P00075000", "bid": 0.05, "bid_size": 7.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0088, "vega": 0.0435, "theta": -0.0282, "rho": -0.0077, "theo": 0.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "AX261218C00080000", "bid": 14.6, "bid_size": 9.0, "ask": 16.6, "ask_size": 29.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0139, "vega": 0.0599, "theta": -0.0326, "rho": 0.0765, "theo": 15.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "AX261218P00080000", "bid": 0.3, "bid_size": 7.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.387, "open_interest": 185.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.014, "vega": 0.0602, "theta": -0.0343, "rho": -0.0117, "theo": 0.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-30T13:25:48", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "AX261218C00085000", "bid": 10.2, "bid_size": 8.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0222, "vega": 0.0822, "theta": -0.0395, "rho": 0.0742, "theo": 10.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "AX261218P00085000", "bid": 0.5, "bid_size": 6.0, "ask": 1.55, "ask_size": 25.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0225, "vega": 0.0828, "theta": -0.041, "rho": -0.0185, "theo": 1.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AX261218C00090000", "bid": 6.2, "bid_size": 12.0, "ask": 7.8, "ask_size": 29.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0342, "vega": 0.108, "theta": -0.0454, "rho": 0.066, "theo": 6.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AX261218P00090000", "bid": 1.4, "bid_size": 43.0, "ask": 2.5, "ask_size": 66.0, "iv": 0.3158, "open_interest": 9.0, "volume": 0.0, "delta": -0.3094, "gamma": 0.0348, "vega": 0.1086, "theta": -0.0467, "rho": -0.0292, "theo": 2.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T12:07:32", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "AX261218C00095000", "bid": 3.2, "bid_size": 33.0, "ask": 4.4, "ask_size": 61.0, "iv": 0.3249, "open_interest": 22.0, "volume": 0.0, "delta": 0.5027, "gamma": 0.044, "vega": 0.1228, "theta": -0.0463, "rho": 0.0492, "theo": 3.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "AX261218P00095000", "bid": 3.2, "bid_size": 39.0, "ask": 4.8, "ask_size": 43.0, "iv": 0.3038, "open_interest": 1.0, "volume": 0.0, "delta": -0.5086, "gamma": 0.0454, "vega": 0.1221, "theta": -0.0478, "rho": -0.0442, "theo": 3.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T14:57:40", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "AX261218C00100000", "bid": 1.3, "bid_size": 40.0, "ask": 2.25, "ask_size": 61.0, "iv": 0.3078, "open_interest": 0.0, "volume": 1.0, "delta": 0.2983, "gamma": 0.0386, "vega": 0.107, "theta": -0.0398, "rho": 0.0295, "theo": 1.5987, "change": 0.3, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:45:10", "percent_change": 20.0, "prev_day_close": 1.5}, {"option": "AX261218P00100000", "bid": 5.9, "bid_size": 31.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0408, "vega": 0.1026, "theta": -0.0416, "rho": -0.0521, "theo": 7.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "AX261218C00105000", "bid": 0.05, "bid_size": 41.0, "ask": 1.05, "ask_size": 40.0, "iv": 0.2764, "open_interest": 6.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.026, "vega": 0.079, "theta": -0.0314, "rho": 0.017, "theo": 0.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-03T14:45:25", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "AX261218P00105000", "bid": 9.7, "bid_size": 22.0, "ask": 11.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0285, "vega": 0.0685, "theta": -0.0333, "rho": -0.0473, "theo": 11.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "AX261218C00110000", "bid": 0.05, "bid_size": 3.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0169, "vega": 0.0571, "theta": -0.0249, "rho": 0.0105, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AX261218P00110000", "bid": 14.0, "bid_size": 5.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0194, "vega": 0.043, "theta": -0.0274, "rho": -0.0388, "theo": 16.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "AX261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0114, "vega": 0.0425, "theta": -0.0203, "rho": 0.007, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AX261218P00115000", "bid": 18.9, "bid_size": 3.0, "ask": 22.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0142, "vega": 0.0246, "theta": -0.0229, "rho": -0.0258, "theo": 21.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "AX261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.008, "vega": 0.0327, "theta": -0.0169, "rho": 0.005, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 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": "AX261218P00120000", "bid": 24.7, "bid_size": 3.0, "ask": 27.4, "ask_size": 3.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0087, "vega": 0.01, "theta": -0.0216, "rho": -0.0121, "theo": 26.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "AX261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0058, "vega": 0.0259, "theta": -0.0144, "rho": 0.0037, "theo": 0.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX261218P00125000", "bid": 29.7, "bid_size": 3.0, "ask": 32.4, "ask_size": 3.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0046, "vega": 0.0054, "theta": -0.0121, "rho": -0.0055, "theo": 31.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "AX261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0044, "vega": 0.021, "theta": -0.0125, "rho": 0.0029, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX261218P00130000", "bid": 34.7, "bid_size": 3.0, "ask": 37.4, "ask_size": 3.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0016, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 36.0, "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": 37.3499984741211}, {"option": "AX270115C00027500", "bid": 65.0, "bid_size": 3.0, "ask": 69.0, "ask_size": 8.0, "iv": 1.189, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0519, "theo": 66.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3500003814697}, {"option": "AX270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 1.5774, "open_interest": 23.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0017, "rho": -0.0003, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-06-03T11:32:21", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX270115C00030000", "bid": 62.4, "bid_size": 9.0, "ask": 66.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0027, "theta": 0.0, "rho": 0.0566, "theo": 64.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "AX270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 1.4728, "open_interest": 1.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0027, "theta": -0.002, "rho": -0.0004, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2025-04-09T14:53:44", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX270115C00032500", "bid": 59.9, "bid_size": 8.0, "ask": 63.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.0612, "theo": 62.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "AX270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 18.0, "iv": 1.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0023, "rho": -0.0005, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX270115C00035000", "bid": 57.5, "bid_size": 3.0, "ask": 61.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0042, "theta": 0.0, "rho": 0.0658, "theo": 59.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "AX270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 35.0, "iv": 1.2888, "open_interest": 8.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0028, "rho": -0.0006, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2025-08-05T15:05:53", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX270115C00037500", "bid": 55.1, "bid_size": 3.0, "ask": 59.1, "ask_size": 1.0, "iv": 0.9253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0051, "theta": 0.0, "rho": 0.0704, "theo": 57.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6999988555908}, {"option": "AX270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 17.0, "iv": 1.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0032, "rho": -0.0008, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 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": "AX270115C00040000", "bid": 52.6, "bid_size": 4.0, "ask": 56.5, "ask_size": 9.0, "iv": 0.4976, "open_interest": 5.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0062, "theta": 0.0, "rho": 0.0749, "theo": 54.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-07-23T11:31:03", "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "AX270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 44.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0037, "rho": -0.001, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 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": "AX270115C00042500", "bid": 50.1, "bid_size": 3.0, "ask": 54.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0006, "vega": 0.0074, "theta": 0.0, "rho": 0.0794, "theo": 52.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2024-12-06T13:50:28", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "AX270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 58.0, "iv": 1.0702, "open_interest": 3.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0043, "rho": -0.0012, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2025-12-09T15:58:41", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AX270115C00045000", "bid": 47.8, "bid_size": 3.0, "ask": 51.5, "ask_size": 8.0, "iv": 0.7323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0007, "vega": 0.0089, "theta": 0.0, "rho": 0.0839, "theo": 49.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "AX270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 20.0, "iv": 1.0021, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0007, "vega": 0.0089, "theta": -0.0049, "rho": -0.0015, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AX270115C00047500", "bid": 45.2, "bid_size": 3.0, "ask": 48.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0009, "vega": 0.0106, "theta": -0.0002, "rho": 0.0883, "theo": 47.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "AX270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.9474, "open_interest": 1.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0009, "vega": 0.0107, "theta": -0.0057, "rho": -0.0018, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2025-12-10T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AX270115C00050000", "bid": 44.0, "bid_size": 4.0, "ask": 45.3, "ask_size": 9.0, "iv": 0.5395, "open_interest": 20.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0011, "vega": 0.0127, "theta": -0.0013, "rho": 0.0926, "theo": 44.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.39, "last_trade_time": "2026-07-09T11:26:00", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "AX270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.6859, "open_interest": 80.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0011, "vega": 0.0127, "theta": -0.0064, "rho": -0.0022, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-05-12T09:30:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AX270115C00052500", "bid": 40.7, "bid_size": 3.0, "ask": 44.1, "ask_size": 8.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0014, "vega": 0.015, "theta": -0.0025, "rho": 0.0969, "theo": 42.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "AX270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.8353, "open_interest": 3.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0014, "vega": 0.0151, "theta": -0.0073, "rho": -0.0027, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-02-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AX270115C00055000", "bid": 37.8, "bid_size": 4.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0017, "vega": 0.0178, "theta": -0.0037, "rho": 0.101, "theo": 39.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.74, "last_trade_time": "2026-10-30T13:11:00", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "AX270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.7706, "open_interest": 5.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0017, "vega": 0.0179, "theta": -0.0083, "rho": -0.0033, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-03-11T13:21:36", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AX270115C00057500", "bid": 35.8, "bid_size": 10.0, "ask": 39.2, "ask_size": 8.0, "iv": 0.6553, "open_interest": 5.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0021, "vega": 0.021, "theta": -0.0051, "rho": 0.105, "theo": 37.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.65, "last_trade_time": "2026-09-09T15:58:28", "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "AX270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 56.0, "iv": 0.7316, "open_interest": 1.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0021, "vega": 0.0211, "theta": -0.0094, "rho": -0.004, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2025-08-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AX270115C00060000", "bid": 33.9, "bid_size": 10.0, "ask": 36.5, "ask_size": 14.0, "iv": 0.6654, "open_interest": 2.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0026, "vega": 0.0248, "theta": -0.0066, "rho": 0.1088, "theo": 34.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-22T11:56:35", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "AX270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 46.0, "iv": 0.6857, "open_interest": 1.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0026, "vega": 0.025, "theta": -0.0106, "rho": -0.0048, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-03-19T14:50:26", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "AX270115C00062500", "bid": 31.4, "bid_size": 6.0, "ask": 33.9, "ask_size": 17.0, "iv": 0.5949, "open_interest": 5.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0032, "vega": 0.0293, "theta": -0.0082, "rho": 0.1125, "theo": 32.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.78, "last_trade_time": "2026-10-12T15:49:11", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "AX270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.6407, "open_interest": 2.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0032, "vega": 0.0294, "theta": -0.0119, "rho": -0.0058, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:13:09", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "AX270115C00065000", "bid": 29.0, "bid_size": 10.0, "ask": 31.8, "ask_size": 19.0, "iv": 0.6043, "open_interest": 14.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0039, "vega": 0.0344, "theta": -0.0099, "rho": 0.1159, "theo": 30.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-10-20T10:31:14", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "AX270115P00065000", "bid": 0.05, "bid_size": 10.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0039, "vega": 0.0346, "theta": -0.0134, "rho": -0.0071, "theo": 0.3623, "change": 0.0, "open": 0.0, "high": 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": "AX270115C00067500", "bid": 26.6, "bid_size": 8.0, "ask": 29.4, "ask_size": 19.0, "iv": 0.571, "open_interest": 12.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0048, "vega": 0.0404, "theta": -0.0118, "rho": 0.1189, "theo": 27.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.98, "last_trade_time": "2026-10-16T11:47:11", "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "AX270115P00067500", "bid": 0.05, "bid_size": 12.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.5007, "open_interest": 10.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0049, "vega": 0.0406, "theta": -0.015, "rho": -0.0086, "theo": 0.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "AX270115C00070000", "bid": 24.3, "bid_size": 11.0, "ask": 26.9, "ask_size": 44.0, "iv": 0.5363, "open_interest": 68.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0059, "vega": 0.0474, "theta": -0.0138, "rho": 0.1216, "theo": 25.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.84, "last_trade_time": "2026-06-23T12:52:02", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "AX270115P00070000", "bid": 0.05, "bid_size": 11.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.4563, "open_interest": 32.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.006, "vega": 0.0477, "theta": -0.0168, "rho": -0.0105, "theo": 0.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-09T13:38:32", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "AX270115C00072500", "bid": 22.0, "bid_size": 10.0, "ask": 24.5, "ask_size": 19.0, "iv": 0.5083, "open_interest": 5.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0073, "vega": 0.0555, "theta": -0.016, "rho": 0.1238, "theo": 22.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.58, "last_trade_time": "2026-09-09T15:54:31", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "AX270115P00072500", "bid": 0.15, "bid_size": 13.0, "ask": 1.2, "ask_size": 25.0, "iv": 0.4677, "open_interest": 4.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0074, "vega": 0.0558, "theta": -0.0187, "rho": -0.0128, "theo": 0.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2025-06-13T13:14:55", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "AX270115C00075000", "bid": 19.7, "bid_size": 12.0, "ask": 22.0, "ask_size": 22.0, "iv": 0.4706, "open_interest": 22.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0091, "vega": 0.0649, "theta": -0.0183, "rho": 0.1254, "theo": 20.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-10-01T12:05:05", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "AX270115P00075000", "bid": 0.25, "bid_size": 12.0, "ask": 1.25, "ask_size": 24.0, "iv": 0.4334, "open_interest": 4.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0092, "vega": 0.0653, "theta": -0.0208, "rho": -0.0156, "theo": 0.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T10:31:33", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AX270115C00077500", "bid": 17.6, "bid_size": 8.0, "ask": 19.6, "ask_size": 16.0, "iv": 0.4504, "open_interest": 2.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0112, "vega": 0.0755, "theta": -0.0208, "rho": 0.1262, "theo": 18.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.41, "last_trade_time": "2026-09-01T12:32:01", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "AX270115P00077500", "bid": 0.25, "bid_size": 8.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.3907, "open_interest": 11.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0113, "vega": 0.0765, "theta": -0.0231, "rho": -0.0192, "theo": 0.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-10-12T10:07:34", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "AX270115C00080000", "bid": 15.3, "bid_size": 14.0, "ask": 17.3, "ask_size": 30.0, "iv": 0.4197, "open_interest": 42.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0137, "vega": 0.0877, "theta": -0.0233, "rho": 0.1259, "theo": 16.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-01T12:05:05", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "AX270115P00080000", "bid": 0.45, "bid_size": 12.0, "ask": 1.6, "ask_size": 19.0, "iv": 0.376, "open_interest": 277.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0139, "vega": 0.0883, "theta": -0.0254, "rho": -0.0234, "theo": 1.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T15:47:40", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AX270115C00082500", "bid": 13.2, "bid_size": 21.0, "ask": 15.0, "ask_size": 59.0, "iv": 0.3954, "open_interest": 3.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0168, "vega": 0.1012, "theta": -0.0259, "rho": 0.1243, "theo": 13.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-10-16T15:50:04", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AX270115P00082500", "bid": 0.85, "bid_size": 42.0, "ask": 1.45, "ask_size": 54.0, "iv": 0.3411, "open_interest": 11.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0171, "vega": 0.1019, "theta": -0.0278, "rho": -0.0287, "theo": 1.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:09:46", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AX270115C00085000", "bid": 11.0, "bid_size": 41.0, "ask": 12.9, "ask_size": 49.0, "iv": 0.3703, "open_interest": 107.0, "volume": 3.0, "delta": 0.7955, "gamma": 0.0203, "vega": 0.1157, "theta": -0.0285, "rho": 0.1211, "theo": 11.6856, "change": 1.2, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T15:12:26", "percent_change": 11.3208, "prev_day_close": 10.6000003814697}, {"option": "AX270115P00085000", "bid": 1.1, "bid_size": 38.0, "ask": 2.4, "ask_size": 45.0, "iv": 0.3462, "open_interest": 3.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0208, "vega": 0.1165, "theta": -0.0302, "rho": -0.0353, "theo": 1.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T11:51:55", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AX270115C00087500", "bid": 9.1, "bid_size": 30.0, "ask": 10.9, "ask_size": 41.0, "iv": 0.3546, "open_interest": 9.0, "volume": 0.0, "delta": 0.745, "gamma": 0.0243, "vega": 0.1305, "theta": -0.0308, "rho": 0.1159, "theo": 9.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.13, "last_trade_time": "2026-08-28T09:35:36", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "AX270115P00087500", "bid": 1.55, "bid_size": 51.0, "ask": 2.75, "ask_size": 59.0, "iv": 0.3226, "open_interest": 89.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0249, "vega": 0.1314, "theta": -0.0325, "rho": -0.0431, "theo": 2.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T13:14:46", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AX270115C00090000", "bid": 7.3, "bid_size": 14.0, "ask": 9.0, "ask_size": 42.0, "iv": 0.3374, "open_interest": 35.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.0283, "vega": 0.1443, "theta": -0.0327, "rho": 0.1083, "theo": 7.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-14T10:18:45", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "AX270115P00090000", "bid": 2.25, "bid_size": 13.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.3141, "open_interest": 8.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0292, "vega": 0.1451, "theta": -0.0343, "rho": -0.0521, "theo": 2.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-14T10:45:38", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "AX270115C00092500", "bid": 5.7, "bid_size": 13.0, "ask": 6.9, "ask_size": 22.0, "iv": 0.3113, "open_interest": 16.0, "volume": 0.0, "delta": 0.6096, "gamma": 0.032, "vega": 0.1552, "theta": -0.0339, "rho": 0.0982, "theo": 6.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T10:23:05", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AX270115P00092500", "bid": 3.2, "bid_size": 18.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.3104, "open_interest": 3.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0332, "vega": 0.1554, "theta": -0.0354, "rho": -0.0618, "theo": 3.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-09T15:51:53", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AX270115C00095000", "bid": 4.3, "bid_size": 17.0, "ask": 5.4, "ask_size": 38.0, "iv": 0.3003, "open_interest": 48.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.0343, "vega": 0.1607, "theta": -0.0341, "rho": 0.086, "theo": 4.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-10-30T09:59:17", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AX270115P00095000", "bid": 4.2, "bid_size": 14.0, "ask": 5.6, "ask_size": 28.0, "iv": 0.2989, "open_interest": 26.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0359, "vega": 0.1598, "theta": -0.0357, "rho": -0.0717, "theo": 4.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-10-06T10:03:47", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AX270115C00097500", "bid": 3.2, "bid_size": 8.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.2959, "open_interest": 9.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0347, "vega": 0.1593, "theta": -0.0332, "rho": 0.0728, "theo": 3.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-01T14:51:27", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "AX270115P00097500", "bid": 5.4, "bid_size": 19.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.2932, "open_interest": 3.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0368, "vega": 0.1565, "theta": -0.0349, "rho": -0.0789, "theo": 6.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "AX270115C00100000", "bid": 2.2, "bid_size": 19.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.2851, "open_interest": 64.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.033, "vega": 0.1512, "theta": -0.0314, "rho": 0.0598, "theo": 2.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-04T10:26:32", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "AX270115P00100000", "bid": 6.7, "bid_size": 16.0, "ask": 8.7, "ask_size": 31.0, "iv": 0.2796, "open_interest": 2.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0356, "vega": 0.1446, "theta": -0.0332, "rho": -0.0835, "theo": 7.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-10T11:29:13", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "AX270115C00105000", "bid": 1.0, "bid_size": 12.0, "ask": 1.8, "ask_size": 30.0, "iv": 0.2842, "open_interest": 20.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.026, "vega": 0.1238, "theta": -0.0264, "rho": 0.0387, "theo": 1.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-04T10:26:32", "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "AX270115P00105000", "bid": 9.9, "bid_size": 11.0, "ask": 12.3, "ask_size": 21.0, "iv": 0.2189, "open_interest": 250.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0292, "vega": 0.1076, "theta": -0.0284, "rho": -0.0797, "theo": 11.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T13:44:29", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AX270115C00110000", "bid": 0.3, "bid_size": 13.0, "ask": 1.1, "ask_size": 58.0, "iv": 0.2855, "open_interest": 19.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0188, "vega": 0.0956, "theta": -0.0215, "rho": 0.0253, "theo": 0.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T12:09:54", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "AX270115P00110000", "bid": 14.5, "bid_size": 15.0, "ask": 16.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 200.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0222, "vega": 0.071, "theta": -0.0239, "rho": -0.064, "theo": 16.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.29, "last_trade_time": "2026-11-04T11:36:00", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "AX270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.3118, "open_interest": 22.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0134, "vega": 0.0735, "theta": -0.0176, "rho": 0.0172, "theo": 0.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T10:23:54", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "AX270115P00115000", "bid": 19.0, "bid_size": 1.0, "ask": 22.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0164, "vega": 0.0383, "theta": -0.0198, "rho": -0.0371, "theo": 21.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.68, "last_trade_time": "2026-05-01T14:34:10", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "AX270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.3622, "open_interest": 8.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0097, "vega": 0.0573, "theta": -0.0146, "rho": 0.0122, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-19T11:42:56", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AX270115P00120000", "bid": 23.9, "bid_size": 3.0, "ask": 27.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0126, "vega": 0.0181, "theta": -0.0155, "rho": -0.0134, "theo": 26.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-05-01T14:34:10", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "AX270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 54.0, "iv": 0.4091, "open_interest": 12.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0072, "vega": 0.0455, "theta": -0.0123, "rho": 0.009, "theo": 0.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-08-17T10:22:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AX270115P00125000", "bid": 29.7, "bid_size": 3.0, "ask": 32.8, "ask_size": 3.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0026, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 31.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-07-31T15:50:00", "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "AX270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 30.0, "iv": 0.4478, "open_interest": 8.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0055, "vega": 0.0369, "theta": -0.0105, "rho": 0.0069, "theo": 0.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AX270115P00130000", "bid": 33.9, "bid_size": 3.0, "ask": 37.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 36.0, "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": 37.3000011444092}, {"option": "AX270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 50.0, "iv": 0.4833, "open_interest": 2.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0043, "vega": 0.0304, "theta": -0.0091, "rho": 0.0054, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2025-11-13T09:30:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX270115P00135000", "bid": 38.9, "bid_size": 3.0, "ask": 42.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 41.0, "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": 42.25}, {"option": "AX270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.5096, "open_interest": 1.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0034, "vega": 0.0255, "theta": -0.008, "rho": 0.0044, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX270115P00140000", "bid": 43.9, "bid_size": 3.0, "ask": 47.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 46.0, "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": 47.3000011444092}, {"option": "AX270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 45.0, "iv": 0.558, "open_interest": 3.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0028, "vega": 0.0217, "theta": -0.0071, "rho": 0.0036, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T14:11:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX270115P00145000", "bid": 49.7, "bid_size": 3.0, "ask": 52.8, "ask_size": 3.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 51.0, "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": 52.25}, {"option": "AX270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 47.0, "iv": 0.5926, "open_interest": 1.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0023, "vega": 0.0186, "theta": -0.0063, "rho": 0.003, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-05-27T14:49:00", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AX270115P00150000", "bid": 53.9, "bid_size": 3.0, "ask": 57.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 56.0, "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": 57.25}, {"option": "AX270416C00050000", "bid": 44.7, "bid_size": 8.0, "ask": 47.5, "ask_size": 10.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0015, "vega": 0.0302, "theta": 0.0, "rho": 0.2041, "theo": 45.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "AX270416P00050000", "bid": 0.05, "bid_size": 18.0, "ask": 0.8, "ask_size": 44.0, "iv": 0.5748, "open_interest": 18.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0015, "vega": 0.0305, "theta": -0.0049, "rho": -0.0086, "theo": 0.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:52:57", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "AX270416C00055000", "bid": 39.9, "bid_size": 8.0, "ask": 42.5, "ask_size": 9.0, "iv": 0.5476, "open_interest": 6.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0022, "vega": 0.0428, "theta": -0.0005, "rho": 0.2207, "theo": 40.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.66, "last_trade_time": "2026-10-30T13:11:00", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "AX270416P00055000", "bid": 0.1, "bid_size": 13.0, "ask": 0.85, "ask_size": 31.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0022, "vega": 0.0432, "theta": -0.0065, "rho": -0.013, "theo": 0.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "AX270416C00060000", "bid": 35.2, "bid_size": 9.0, "ask": 37.9, "ask_size": 10.0, "iv": 0.5126, "open_interest": 4.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0033, "vega": 0.0591, "theta": -0.0031, "rho": 0.2353, "theo": 36.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-09-09T15:58:28", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "AX270416P00060000", "bid": 0.25, "bid_size": 12.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0033, "vega": 0.0596, "theta": -0.0085, "rho": -0.0192, "theo": 0.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "AX270416C00065000", "bid": 30.5, "bid_size": 9.0, "ask": 33.0, "ask_size": 13.0, "iv": 0.4534, "open_interest": 2.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0047, "vega": 0.0796, "theta": -0.0061, "rho": 0.2471, "theo": 31.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.25, "last_trade_time": "2026-09-04T14:18:29", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "AX270416P00065000", "bid": 0.35, "bid_size": 12.0, "ask": 1.7, "ask_size": 25.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0048, "vega": 0.0805, "theta": -0.0108, "rho": -0.0279, "theo": 0.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "AX270416C00070000", "bid": 26.2, "bid_size": 9.0, "ask": 28.4, "ask_size": 26.0, "iv": 0.4288, "open_interest": 4.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0066, "vega": 0.1047, "theta": -0.0094, "rho": 0.2551, "theo": 27.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-10-16T12:52:55", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "AX270416P00070000", "bid": 0.9, "bid_size": 11.0, "ask": 1.9, "ask_size": 27.0, "iv": 0.4229, "open_interest": 4.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0068, "vega": 0.106, "theta": -0.0134, "rho": -0.0397, "theo": 1.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-28T12:01:51", "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "AX270416C00075000", "bid": 21.9, "bid_size": 9.0, "ask": 24.2, "ask_size": 14.0, "iv": 0.408, "open_interest": 2.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.009, "vega": 0.134, "theta": -0.0128, "rho": 0.2582, "theo": 22.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-09-23T09:30:04", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "AX270416P00075000", "bid": 1.05, "bid_size": 14.0, "ask": 2.5, "ask_size": 34.0, "iv": 0.3824, "open_interest": 17.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0093, "vega": 0.1357, "theta": -0.0163, "rho": -0.0556, "theo": 1.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T13:56:09", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AX270416C00080000", "bid": 17.7, "bid_size": 8.0, "ask": 20.0, "ask_size": 30.0, "iv": 0.3777, "open_interest": 5.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0119, "vega": 0.1662, "theta": -0.0162, "rho": 0.2549, "theo": 18.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-11-03T15:58:06", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "AX270416P00080000", "bid": 1.75, "bid_size": 33.0, "ask": 2.65, "ask_size": 36.0, "iv": 0.3388, "open_interest": 23.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0123, "vega": 0.1682, "theta": -0.0192, "rho": -0.0759, "theo": 2.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "AX270416C00085000", "bid": 14.0, "bid_size": 17.0, "ask": 16.1, "ask_size": 48.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0151, "vega": 0.1986, "theta": -0.0192, "rho": 0.244, "theo": 14.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "AX270416P00085000", "bid": 2.85, "bid_size": 38.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.3246, "open_interest": 2.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0158, "vega": 0.2008, "theta": -0.0218, "rho": -0.101, "theo": 3.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-21T15:21:00", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "AX270416C00090000", "bid": 10.6, "bid_size": 18.0, "ask": 12.3, "ask_size": 52.0, "iv": 0.3316, "open_interest": 5.0, "volume": 3.0, "delta": 0.669, "gamma": 0.0182, "vega": 0.2265, "theta": -0.0216, "rho": 0.2248, "theo": 11.2557, "change": 1.5, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T11:59:52", "percent_change": 14.2857, "prev_day_close": 10.5}, {"option": "AX270416P00090000", "bid": 4.6, "bid_size": 24.0, "ask": 6.3, "ask_size": 54.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.0193, "vega": 0.2278, "theta": -0.0238, "rho": -0.1289, "theo": 5.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "AX270416C00095000", "bid": 7.9, "bid_size": 16.0, "ask": 8.7, "ask_size": 34.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.5718, "gamma": 0.0206, "vega": 0.2442, "theta": -0.0227, "rho": 0.1979, "theo": 8.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "AX270416P00095000", "bid": 6.6, "bid_size": 33.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.3042, "open_interest": 4.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.0223, "vega": 0.2429, "theta": -0.0248, "rho": -0.1567, "theo": 7.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T10:39:51", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "AX270416C00100000", "bid": 5.5, "bid_size": 13.0, "ask": 6.3, "ask_size": 19.0, "iv": 0.2989, "open_interest": 16.0, "volume": 0.0, "delta": 0.4671, "gamma": 0.0217, "vega": 0.247, "theta": -0.0224, "rho": 0.1654, "theo": 5.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-10-26T10:12:55", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AX270416P00100000", "bid": 9.3, "bid_size": 14.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0241, "vega": 0.239, "theta": -0.0244, "rho": -0.1768, "theo": 9.7591, "change": 0.0, "open": 0.0, "high": 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": "AX270416C00105000", "bid": 3.7, "bid_size": 6.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.2891, "open_interest": 10.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.021, "vega": 0.2336, "theta": -0.0208, "rho": 0.1314, "theo": 3.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-20T10:32:38", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AX270416P00105000", "bid": 12.1, "bid_size": 12.0, "ask": 13.8, "ask_size": 18.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0244, "vega": 0.2134, "theta": -0.0229, "rho": -0.1804, "theo": 13.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "AX270416C00110000", "bid": 2.05, "bid_size": 15.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.2752, "open_interest": 10.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0189, "vega": 0.2075, "theta": -0.0182, "rho": 0.0998, "theo": 2.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-22T12:58:35", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AX270416P00110000", "bid": 15.4, "bid_size": 13.0, "ask": 17.6, "ask_size": 21.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0234, "vega": 0.1668, "theta": -0.0206, "rho": -0.1618, "theo": 16.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "AX270416C00115000", "bid": 1.1, "bid_size": 16.0, "ask": 2.1, "ask_size": 20.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0159, "vega": 0.1751, "theta": -0.0152, "rho": 0.0735, "theo": 1.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "AX270416P00115000", "bid": 19.6, "bid_size": 10.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0219, "vega": 0.1065, "theta": -0.0173, "rho": -0.1172, "theo": 21.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "AX270416C00120000", "bid": 0.4, "bid_size": 17.0, "ask": 1.85, "ask_size": 31.0, "iv": 0.2813, "open_interest": 16.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0128, "vega": 0.1429, "theta": -0.0124, "rho": 0.0534, "theo": 1.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T13:26:17", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "AX270416P00120000", "bid": 24.2, "bid_size": 7.0, "ask": 27.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0165, "vega": 0.0376, "theta": -0.0198, "rho": -0.0426, "theo": 26.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "AX270416C00125000", "bid": 0.05, "bid_size": 19.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0101, "vega": 0.1143, "theta": -0.01, "rho": 0.0386, "theo": 0.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AX270416P00125000", "bid": 29.7, "bid_size": 3.0, "ask": 32.8, "ask_size": 5.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0012, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 31.0, "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": 32.4499988555908}, {"option": "AX270416C00130000", "bid": 0.05, "bid_size": 14.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0078, "vega": 0.0907, "theta": -0.008, "rho": 0.0282, "theo": 0.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "AX270416P00130000", "bid": 34.7, "bid_size": 3.0, "ask": 37.8, "ask_size": 8.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 36.0, "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": 37.25}, {"option": "AX270416C00135000", "bid": 0.05, "bid_size": 14.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.006, "vega": 0.0719, "theta": -0.0065, "rho": 0.0208, "theo": 0.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "AX270416P00135000", "bid": 38.9, "bid_size": 3.0, "ask": 42.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 41.0, "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": 42.25}, {"option": "AX270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0047, "vega": 0.0573, "theta": -0.0052, "rho": 0.0155, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 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": "AX270416P00140000", "bid": 43.9, "bid_size": 3.0, "ask": 47.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 46.0, "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": 47.25}, {"option": "AX270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0036, "vega": 0.046, "theta": -0.0042, "rho": 0.0118, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AX270416P00145000", "bid": 48.9, "bid_size": 3.0, "ask": 52.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 51.0, "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": 52.25}], "symbol": "AX", "security_type": "stock", "exchange_id": 3, "current_price": 93.92, "price_change": 1.25, "price_change_percent": 1.3489, "bid": 93.35, "ask": 100.0, "bid_size": 100, "ask_size": 100, "open": 94.0, "high": 95.37, "low": 92.65, "close": 93.92, "prev_day_close": 92.67, "volume": 281412, "iv30": 29.375, "iv30_change": -1.872, "iv30_change_percent": -5.991, "seqno": 10403993120, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "AX"}