{"timestamp": "2026-11-10 02:23:32", "data": {"options": [{"option": "AXS261120C00055000", "bid": 49.7, "bid_size": 12.0, "ask": 52.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0017, "rho": 0.0194, "theo": 51.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "AXS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 2.7273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0077, "rho": -0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AXS261120C00060000", "bid": 44.4, "bid_size": 9.0, "ask": 48.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0041, "rho": 0.0212, "theo": 46.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "AXS261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 2.6012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0096, "rho": -0.0001, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AXS261120C00065000", "bid": 39.7, "bid_size": 11.0, "ask": 42.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0007, "vega": 0.0026, "theta": -0.007, "rho": 0.0229, "theo": 41.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "AXS261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 2.1447, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0118, "rho": -0.0002, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AXS261120C00070000", "bid": 34.7, "bid_size": 10.0, "ask": 37.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.001, "vega": 0.0036, "theta": -0.0104, "rho": 0.0246, "theo": 36.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "AXS261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 4.0, "iv": 1.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.001, "vega": 0.0036, "theta": -0.0147, "rho": -0.0003, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AXS261120C00075000", "bid": 29.5, "bid_size": 13.0, "ask": 32.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0016, "vega": 0.005, "theta": -0.0146, "rho": 0.0262, "theo": 31.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "AXS261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 1.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0016, "vega": 0.005, "theta": -0.0183, "rho": -0.0004, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AXS261120C00080000", "bid": 24.7, "bid_size": 11.0, "ask": 27.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0026, "vega": 0.0072, "theta": -0.0199, "rho": 0.0278, "theo": 26.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "AXS261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 4.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0026, "vega": 0.0072, "theta": -0.023, "rho": -0.0006, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AXS261120C00085000", "bid": 19.7, "bid_size": 11.0, "ask": 22.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0044, "vega": 0.0104, "theta": -0.0267, "rho": 0.0293, "theo": 21.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "AXS261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.1791, "open_interest": 2.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0044, "vega": 0.0105, "theta": -0.0293, "rho": -0.0008, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-05T11:32:48", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AXS261120C00090000", "bid": 14.7, "bid_size": 12.0, "ask": 17.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0079, "vega": 0.0157, "theta": -0.0358, "rho": 0.0305, "theo": 16.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "AXS261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.5593, "open_interest": 11.0, "volume": 0.0, "delta": -0.039, "gamma": 0.008, "vega": 0.0157, "theta": -0.0379, "rho": -0.0014, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-22T12:21:22", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AXS261120C00095000", "bid": 10.3, "bid_size": 11.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0154, "vega": 0.0248, "theta": -0.0482, "rho": 0.0311, "theo": 12.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-01T14:27:38", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "AXS261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.4346, "open_interest": 13.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0155, "vega": 0.025, "theta": -0.0499, "rho": -0.0024, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AXS261120C00100000", "bid": 6.1, "bid_size": 12.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.3725, "open_interest": 99.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0336, "vega": 0.0416, "theta": -0.0652, "rho": 0.0301, "theo": 7.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T12:41:02", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "AXS261120P00100000", "bid": 0.05, "bid_size": 8.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.5801, "open_interest": 12.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0339, "vega": 0.0417, "theta": -0.0667, "rho": -0.0047, "theo": 0.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-22T09:54:48", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "AXS261120C00105000", "bid": 1.95, "bid_size": 45.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.3189, "open_interest": 21.0, "volume": 0.0, "delta": 0.6503, "gamma": 0.0756, "vega": 0.0688, "theta": -0.0836, "rho": 0.0236, "theo": 2.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "AXS261120P00105000", "bid": 0.55, "bid_size": 10.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.077, "vega": 0.069, "theta": -0.0853, "rho": -0.0108, "theo": 1.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "AXS261120C00110000", "bid": 0.05, "bid_size": 11.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0666, "vega": 0.0615, "theta": -0.0749, "rho": 0.0099, "theo": 0.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "AXS261120P00110000", "bid": 3.1, "bid_size": 12.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0691, "vega": 0.059, "theta": -0.0772, "rho": -0.0177, "theo": 4.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "AXS261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0302, "vega": 0.0363, "theta": -0.0547, "rho": 0.0042, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AXS261120P00115000", "bid": 7.1, "bid_size": 12.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.032, "vega": 0.0314, "theta": -0.0577, "rho": -0.0148, "theo": 8.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "AXS261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.7237, "open_interest": 2.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0155, "vega": 0.023, "theta": -0.0414, "rho": 0.0022, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:18:27", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AXS261120P00120000", "bid": 12.5, "bid_size": 11.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.017, "vega": 0.0175, "theta": -0.0434, "rho": -0.0116, "theo": 13.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "AXS261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.8681, "open_interest": 6.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.009, "vega": 0.0158, "theta": -0.0326, "rho": 0.0014, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AXS261120P00125000", "bid": 17.7, "bid_size": 11.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0104, "vega": 0.0099, "theta": -0.0322, "rho": -0.009, "theo": 18.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "AXS261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 1.004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0058, "vega": 0.0115, "theta": -0.0266, "rho": 0.0009, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AXS261120P00130000", "bid": 22.7, "bid_size": 10.0, "ask": 24.6, "ask_size": 10.0, "iv": 0.692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0059, "vega": 0.0046, "theta": -0.0265, "rho": -0.0045, "theo": 23.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AXS261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 1.1295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.004, "vega": 0.0088, "theta": -0.0222, "rho": 0.0007, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AXS261120P00135000", "bid": 27.5, "bid_size": 10.0, "ask": 30.4, "ask_size": 10.0, "iv": 0.9312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0034, "vega": 0.0021, "theta": -0.0219, "rho": -0.0014, "theo": 28.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "AXS261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 14.0, "iv": 1.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0029, "vega": 0.0069, "theta": -0.0189, "rho": 0.0005, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AXS261120P00140000", "bid": 32.2, "bid_size": 9.0, "ask": 35.4, "ask_size": 11.0, "iv": 0.9723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0017, "vega": 0.0009, "theta": -0.0208, "rho": -0.0011, "theo": 33.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "AXS261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 1.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0021, "vega": 0.0056, "theta": -0.0164, "rho": 0.0004, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AXS261120P00145000", "bid": 37.5, "bid_size": 10.0, "ask": 40.4, "ask_size": 7.0, "iv": 1.1362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0195, "rho": -0.001, "theo": 38.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "AXS261218C00055000", "bid": 49.5, "bid_size": 8.0, "ask": 53.7, "ask_size": 8.0, "iv": 0.9685, "open_interest": 159.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0016, "vega": 0.0208, "theta": -0.0272, "rho": 0.032, "theo": 51.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.39, "last_trade_time": "2026-08-13T13:47:17", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "AXS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.9627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0015, "vega": 0.0214, "theta": -0.0308, "rho": -0.0035, "theo": 0.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AXS261218C00060000", "bid": 44.5, "bid_size": 9.0, "ask": 48.7, "ask_size": 9.0, "iv": 0.8461, "open_interest": 4.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.002, "vega": 0.0246, "theta": -0.0294, "rho": 0.0363, "theo": 46.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-08-20T14:07:18", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "AXS261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 1.2872, "open_interest": 1.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.002, "vega": 0.0251, "theta": -0.0328, "rho": -0.0042, "theo": 0.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-08T10:02:52", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AXS261218C00065000", "bid": 39.9, "bid_size": 12.0, "ask": 43.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0027, "vega": 0.0291, "theta": -0.0316, "rho": 0.0408, "theo": 42.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.96, "last_trade_time": "2026-07-06T11:07:34", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "AXS261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 28.0, "iv": 1.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0026, "vega": 0.0296, "theta": -0.0346, "rho": -0.005, "theo": 0.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AXS261218C00070000", "bid": 35.0, "bid_size": 14.0, "ask": 37.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0035, "vega": 0.0345, "theta": -0.0338, "rho": 0.0461, "theo": 37.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.85, "last_trade_time": "2026-08-11T11:00:43", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "AXS261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 36.0, "iv": 0.9996, "open_interest": 0.0, "volume": 1.0, "delta": -0.0479, "gamma": 0.0034, "vega": 0.0348, "theta": -0.0365, "rho": -0.006, "theo": 0.6335, "change": -1.325, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -92.9825, "prev_day_close": 1.42499995231628}, {"option": "AXS261218C00075000", "bid": 30.0, "bid_size": 16.0, "ask": 33.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0046, "vega": 0.0409, "theta": -0.0359, "rho": 0.0516, "theo": 32.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2026-07-07T13:21:21", "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "AXS261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 34.0, "iv": 0.878, "open_interest": 2.0, "volume": 1.0, "delta": -0.0591, "gamma": 0.0045, "vega": 0.0411, "theta": -0.0383, "rho": -0.0073, "theo": 0.7102, "change": -1.3, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -89.6552, "prev_day_close": 1.45000004768372}, {"option": "AXS261218C00080000", "bid": 25.7, "bid_size": 12.0, "ask": 28.1, "ask_size": 22.0, "iv": 0.5578, "open_interest": 68.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0062, "vega": 0.0487, "theta": -0.0379, "rho": 0.0572, "theo": 27.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-12T13:30:47", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "AXS261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 31.0, "iv": 0.7608, "open_interest": 1.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0061, "vega": 0.0488, "theta": -0.04, "rho": -0.0091, "theo": 0.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AXS261218C00085000", "bid": 20.6, "bid_size": 16.0, "ask": 23.3, "ask_size": 26.0, "iv": 0.4689, "open_interest": 45.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0086, "vega": 0.0586, "theta": -0.0398, "rho": 0.0634, "theo": 22.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.03, "last_trade_time": "2026-06-25T13:38:15", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "AXS261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.6395, "open_interest": 10.0, "volume": 1.0, "delta": -0.0938, "gamma": 0.0085, "vega": 0.0586, "theta": -0.0415, "rho": -0.0113, "theo": 0.9159, "change": -1.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -71.9298, "prev_day_close": 1.42499995231628}, {"option": "AXS261218C00090000", "bid": 16.1, "bid_size": 21.0, "ask": 18.5, "ask_size": 26.0, "iv": 0.4329, "open_interest": 16.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0123, "vega": 0.0712, "theta": -0.0414, "rho": 0.07, "theo": 17.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-16T09:35:54", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "AXS261218P00090000", "bid": 0.2, "bid_size": 2.0, "ask": 2.95, "ask_size": 33.0, "iv": 0.5435, "open_interest": 18.0, "volume": 1.0, "delta": -0.1228, "gamma": 0.0122, "vega": 0.0712, "theta": -0.0428, "rho": -0.0145, "theo": 1.0654, "change": -1.2, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -68.5714, "prev_day_close": 1.74999997764826}, {"option": "AXS261218C00095000", "bid": 11.5, "bid_size": 17.0, "ask": 14.0, "ask_size": 26.0, "iv": 0.3824, "open_interest": 11.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0184, "vega": 0.0879, "theta": -0.0424, "rho": 0.0764, "theo": 12.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-10-19T11:28:55", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "AXS261218P00095000", "bid": 0.05, "bid_size": 10.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.429, "open_interest": 8.0, "volume": 1.0, "delta": -0.1679, "gamma": 0.0184, "vega": 0.0879, "theta": -0.0435, "rho": -0.0195, "theo": 1.2806, "change": -0.975, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -60.0, "prev_day_close": 1.62500002421439}, {"option": "AXS261218C00100000", "bid": 7.2, "bid_size": 29.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.3203, "open_interest": 183.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0293, "vega": 0.1102, "theta": -0.0426, "rho": 0.0783, "theo": 8.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-22T10:29:29", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "AXS261218P00100000", "bid": 0.5, "bid_size": 16.0, "ask": 2.3, "ask_size": 30.0, "iv": 0.2847, "open_interest": 21.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0293, "vega": 0.1103, "theta": -0.0434, "rho": -0.0282, "theo": 1.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "AXS261218C00105000", "bid": 2.85, "bid_size": 15.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.2491, "open_interest": 7.0, "volume": 0.0, "delta": 0.589, "gamma": 0.0461, "vega": 0.1348, "theta": -0.0413, "rho": 0.0657, "theo": 4.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-05T09:36:42", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AXS261218P00105000", "bid": 1.2, "bid_size": 10.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.2424, "open_interest": 2.0, "volume": 0.0, "delta": -0.4083, "gamma": 0.0463, "vega": 0.135, "theta": -0.0417, "rho": -0.0443, "theo": 2.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-09-08T12:30:55", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "AXS261218C00110000", "bid": 0.85, "bid_size": 11.0, "ask": 2.75, "ask_size": 33.0, "iv": 0.2286, "open_interest": 10.0, "volume": 0.0, "delta": 0.3605, "gamma": 0.044, "vega": 0.1303, "theta": -0.0404, "rho": 0.0408, "theo": 1.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-11-06T14:03:43", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "AXS261218P00110000", "bid": 4.3, "bid_size": 13.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.2554, "open_interest": 6.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0444, "vega": 0.1301, "theta": -0.0405, "rho": -0.0648, "theo": 5.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-08-19T09:42:31", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AXS261218C00115000", "bid": 0.05, "bid_size": 10.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.3244, "open_interest": 5.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0293, "vega": 0.1074, "theta": -0.0408, "rho": 0.0263, "theo": 1.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-16T10:46:39", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "AXS261218P00115000", "bid": 8.1, "bid_size": 12.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.2705, "open_interest": 3.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0297, "vega": 0.1068, "theta": -0.0405, "rho": -0.0734, "theo": 9.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T12:51:58", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "AXS261218C00120000", "bid": 0.05, "bid_size": 10.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.404, "open_interest": 29.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0203, "vega": 0.0898, "theta": -0.0409, "rho": 0.0193, "theo": 1.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-07-29T13:14:03", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "AXS261218P00120000", "bid": 12.7, "bid_size": 10.0, "ask": 15.7, "ask_size": 9.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0207, "vega": 0.0888, "theta": -0.0403, "rho": -0.076, "theo": 14.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-04-20T12:12:10", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "AXS261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 15.0, "iv": 0.4737, "open_interest": 18.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.015, "vega": 0.0774, "theta": -0.0408, "rho": 0.0152, "theo": 0.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T14:02:09", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AXS261218P00125000", "bid": 17.5, "bid_size": 10.0, "ask": 19.9, "ask_size": 11.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0154, "vega": 0.076, "theta": -0.0399, "rho": -0.0778, "theo": 19.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-06-25T10:03:42", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "AXS261218C00130000", "bid": 0.05, "bid_size": 15.0, "ask": 0.35, "ask_size": 7.0, "iv": 0.3429, "open_interest": 119.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0117, "vega": 0.0682, "theta": -0.0405, "rho": 0.0126, "theo": 0.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:39:53", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AXS261218P00130000", "bid": 21.7, "bid_size": 11.0, "ask": 25.7, "ask_size": 9.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.012, "vega": 0.0666, "theta": -0.0394, "rho": -0.0779, "theo": 24.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.36, "last_trade_time": "2026-06-30T14:30:13", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "AXS261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.6038, "open_interest": 115.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0095, "vega": 0.0612, "theta": -0.0401, "rho": 0.0108, "theo": 0.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-07-28T12:33:23", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AXS261218P00135000", "bid": 26.5, "bid_size": 8.0, "ask": 30.8, "ask_size": 8.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0098, "vega": 0.0594, "theta": -0.0387, "rho": -0.0779, "theo": 29.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-07-07T13:22:44", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "AXS261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0079, "vega": 0.0557, "theta": -0.0398, "rho": 0.0094, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AXS261218P00140000", "bid": 31.5, "bid_size": 8.0, "ask": 35.7, "ask_size": 1.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0082, "vega": 0.0535, "theta": -0.038, "rho": -0.0774, "theo": 34.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.84, "last_trade_time": "2026-06-29T12:52:18", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "AXS261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.7205, "open_interest": 2.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0068, "vega": 0.0512, "theta": -0.0394, "rho": 0.0084, "theo": 0.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-16T14:27:57", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AXS261218P00145000", "bid": 36.5, "bid_size": 8.0, "ask": 40.7, "ask_size": 1.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0071, "vega": 0.0489, "theta": -0.0374, "rho": -0.0778, "theo": 39.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.21, "last_trade_time": "2026-08-13T13:48:35", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "AXS270319C00060000", "bid": 45.2, "bid_size": 9.0, "ask": 48.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.002, "vega": 0.0424, "theta": -0.0041, "rho": 0.1407, "theo": 47.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-10-23T10:51:15", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "AXS270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0019, "vega": 0.0441, "theta": -0.0094, "rho": -0.0124, "theo": 0.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AXS270319C00065000", "bid": 40.5, "bid_size": 11.0, "ask": 43.1, "ask_size": 3.0, "iv": 0.3739, "open_interest": 52.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0026, "vega": 0.0532, "theta": -0.0059, "rho": 0.1645, "theo": 42.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-07-23T10:55:39", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "AXS270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0026, "vega": 0.0544, "theta": -0.0106, "rho": -0.0158, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AXS270319C00070000", "bid": 35.6, "bid_size": 9.0, "ask": 38.3, "ask_size": 9.0, "iv": 0.3691, "open_interest": 2.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0035, "vega": 0.0659, "theta": -0.0078, "rho": 0.188, "theo": 37.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.06, "last_trade_time": "2026-09-15T11:37:42", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "AXS270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0034, "vega": 0.0666, "theta": -0.0119, "rho": -0.0202, "theo": 0.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AXS270319C00075000", "bid": 30.9, "bid_size": 9.0, "ask": 34.2, "ask_size": 9.0, "iv": 0.4161, "open_interest": 6.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0047, "vega": 0.0814, "theta": -0.0096, "rho": 0.2142, "theo": 32.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-07-20T09:49:48", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "AXS270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0047, "vega": 0.0819, "theta": -0.0133, "rho": -0.0259, "theo": 0.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AXS270319C00080000", "bid": 26.2, "bid_size": 10.0, "ask": 28.9, "ask_size": 9.0, "iv": 0.3456, "open_interest": 5.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0063, "vega": 0.1002, "theta": -0.0116, "rho": 0.24, "theo": 27.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "AXS270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0063, "vega": 0.1008, "theta": -0.0148, "rho": -0.0336, "theo": 1.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AXS270319C00085000", "bid": 21.6, "bid_size": 14.0, "ask": 24.3, "ask_size": 13.0, "iv": 0.3207, "open_interest": 2.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0085, "vega": 0.1229, "theta": -0.0137, "rho": 0.2521, "theo": 23.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-18T15:24:01", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "AXS270319P00085000", "bid": 0.05, "bid_size": 10.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0086, "vega": 0.124, "theta": -0.0165, "rho": -0.0439, "theo": 1.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "AXS270319C00090000", "bid": 17.1, "bid_size": 15.0, "ask": 20.2, "ask_size": 14.0, "iv": 0.3071, "open_interest": 3.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0117, "vega": 0.1507, "theta": -0.016, "rho": 0.2539, "theo": 18.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.28, "last_trade_time": "2026-07-31T10:12:37", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "AXS270319P00090000", "bid": 0.2, "bid_size": 15.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.3241, "open_interest": 8.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0119, "vega": 0.1521, "theta": -0.0183, "rho": -0.0583, "theo": 1.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:55:19", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "AXS270319C00095000", "bid": 12.8, "bid_size": 12.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0159, "vega": 0.1834, "theta": -0.0182, "rho": 0.2476, "theo": 14.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "AXS270319P00095000", "bid": 0.65, "bid_size": 13.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.2802, "open_interest": 2.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0163, "vega": 0.1849, "theta": -0.0201, "rho": -0.0782, "theo": 2.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "AXS270319C00100000", "bid": 9.1, "bid_size": 14.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.259, "open_interest": 7.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0211, "vega": 0.218, "theta": -0.0202, "rho": 0.2302, "theo": 10.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-05T15:02:07", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "AXS270319P00100000", "bid": 1.6, "bid_size": 19.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.2513, "open_interest": 8.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.0218, "vega": 0.2195, "theta": -0.0217, "rho": -0.1057, "theo": 3.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-11-02T09:51:38", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "AXS270319C00105000", "bid": 5.8, "bid_size": 2.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.2464, "open_interest": 3.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.0259, "vega": 0.245, "theta": -0.0214, "rho": 0.1986, "theo": 7.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T12:41:02", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AXS270319P00105000", "bid": 3.6, "bid_size": 8.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.2431, "open_interest": 9.0, "volume": 0.0, "delta": -0.4191, "gamma": 0.027, "vega": 0.2455, "theta": -0.0226, "rho": -0.1396, "theo": 4.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AXS270319C00110000", "bid": 3.3, "bid_size": 24.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.2383, "open_interest": 83.0, "volume": 0.0, "delta": 0.4549, "gamma": 0.0272, "vega": 0.25, "theta": -0.0214, "rho": 0.1567, "theo": 4.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "AXS270319P00110000", "bid": 6.0, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.2334, "open_interest": 2.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.0286, "vega": 0.2468, "theta": -0.0222, "rho": -0.1735, "theo": 7.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T11:10:23", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "AXS270319C00115000", "bid": 1.65, "bid_size": 15.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.2394, "open_interest": 12.0, "volume": 0.0, "delta": 0.3371, "gamma": 0.0244, "vega": 0.2313, "theta": -0.0205, "rho": 0.1172, "theo": 3.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.64999994635582}, {"option": "AXS270319P00115000", "bid": 9.2, "bid_size": 9.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.2318, "open_interest": 1.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0256, "vega": 0.2228, "theta": -0.0206, "rho": -0.1975, "theo": 10.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-07-27T10:37:27", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "AXS270319C00120000", "bid": 0.45, "bid_size": 12.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.244, "open_interest": 3.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.02, "vega": 0.2028, "theta": -0.0191, "rho": 0.0875, "theo": 2.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-07T11:31:47", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "AXS270319P00120000", "bid": 13.2, "bid_size": 9.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0208, "vega": 0.1896, "theta": -0.0183, "rho": -0.2124, "theo": 15.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.38, "last_trade_time": "2026-07-31T10:15:54", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "AXS270319C00125000", "bid": 0.05, "bid_size": 16.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.2689, "open_interest": 1.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.016, "vega": 0.1752, "theta": -0.0176, "rho": 0.0672, "theo": 1.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-07-16T14:40:23", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "AXS270319P00125000", "bid": 17.7, "bid_size": 9.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0165, "vega": 0.1587, "theta": -0.016, "rho": -0.2196, "theo": 19.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-08-14T10:48:26", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "AXS270319C00130000", "bid": 0.05, "bid_size": 15.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0129, "vega": 0.1516, "theta": -0.0163, "rho": 0.0532, "theo": 1.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "AXS270319P00130000", "bid": 22.5, "bid_size": 9.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0135, "vega": 0.1322, "theta": -0.0142, "rho": -0.218, "theo": 24.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "AXS270319C00135000", "bid": 0.05, "bid_size": 7.0, "ask": 1.3, "ask_size": 16.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0105, "vega": 0.1323, "theta": -0.0151, "rho": 0.0433, "theo": 1.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "AXS270319P00135000", "bid": 27.5, "bid_size": 10.0, "ask": 29.7, "ask_size": 9.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0115, "vega": 0.1108, "theta": -0.013, "rho": -0.2039, "theo": 28.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.18, "last_trade_time": "2026-07-20T09:53:11", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "AXS270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0087, "vega": 0.1164, "theta": -0.0141, "rho": 0.036, "theo": 0.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AXS270319P00140000", "bid": 31.5, "bid_size": 1.0, "ask": 35.8, "ask_size": 8.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0101, "vega": 0.0917, "theta": -0.0122, "rho": -0.1877, "theo": 33.8077, "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": 34.25}, {"option": "AXS270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 15.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0073, "vega": 0.1035, "theta": -0.0132, "rho": 0.0304, "theo": 0.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AXS270319P00145000", "bid": 36.4, "bid_size": 1.0, "ask": 40.7, "ask_size": 1.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0092, "vega": 0.0738, "theta": -0.0121, "rho": -0.157, "theo": 38.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "AXS270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0062, "vega": 0.0927, "theta": -0.0124, "rho": 0.0262, "theo": 0.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AXS270319P00150000", "bid": 41.4, "bid_size": 8.0, "ask": 45.7, "ask_size": 1.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0085, "vega": 0.0598, "theta": -0.0121, "rho": -0.1243, "theo": 43.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "AXS270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0054, "vega": 0.0837, "theta": -0.0117, "rho": 0.0229, "theo": 0.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AXS270319P00155000", "bid": 46.4, "bid_size": 1.0, "ask": 50.7, "ask_size": 1.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.008, "vega": 0.0446, "theta": -0.0128, "rho": -0.0919, "theo": 48.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.24, "last_trade_time": "2026-07-21T15:09:02", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "AXS270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 32.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0047, "vega": 0.076, "theta": -0.0111, "rho": 0.0202, "theo": 0.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AXS270319P00160000", "bid": 51.5, "bid_size": 8.0, "ask": 55.7, "ask_size": 8.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0068, "vega": 0.0291, "theta": -0.0111, "rho": -0.0627, "theo": 53.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3499984741211}, {"option": "AXS270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.5006, "open_interest": 1.0, "volume": 1.0, "delta": 0.0531, "gamma": 0.0041, "vega": 0.0696, "theta": -0.0105, "rho": 0.018, "theo": 0.518, "change": -1.275, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -96.2264, "prev_day_close": 1.32500004768372}, {"option": "AXS270319P00165000", "bid": 56.5, "bid_size": 8.0, "ask": 60.7, "ask_size": 8.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0054, "vega": 0.0207, "theta": -0.0111, "rho": -0.0431, "theo": 58.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "AXS270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 32.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0036, "vega": 0.064, "theta": -0.01, "rho": 0.0161, "theo": 0.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AXS270319P00170000", "bid": 61.5, "bid_size": 8.0, "ask": 65.7, "ask_size": 8.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0035, "vega": 0.0055, "theta": -0.0095, "rho": 0.0, "theo": 63.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "AXS270617C00055000", "bid": 50.5, "bid_size": 9.0, "ask": 54.0, "ask_size": 8.0, "iv": 0.5219, "open_interest": 69.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0016, "vega": 0.0469, "theta": 0.0, "rho": 0.1849, "theo": 52.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.84, "last_trade_time": "2026-11-04T11:50:13", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "AXS270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0015, "vega": 0.0504, "theta": -0.0054, "rho": -0.018, "theo": 0.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AXS270617C00060000", "bid": 45.5, "bid_size": 11.0, "ask": 48.8, "ask_size": 8.0, "iv": 0.4277, "open_interest": 17.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0021, "vega": 0.0622, "theta": 0.0, "rho": 0.2443, "theo": 47.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.52, "last_trade_time": "2026-11-05T13:44:32", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "AXS270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.561, "open_interest": 1.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.002, "vega": 0.0636, "theta": -0.0063, "rho": -0.0236, "theo": 0.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "AXS270617C00065000", "bid": 41.0, "bid_size": 9.0, "ask": 44.1, "ask_size": 9.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0028, "vega": 0.0791, "theta": 0.0, "rho": 0.2931, "theo": 42.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "AXS270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0027, "vega": 0.0794, "theta": -0.0074, "rho": -0.0309, "theo": 0.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AXS270617C00070000", "bid": 36.0, "bid_size": 11.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0036, "vega": 0.0986, "theta": -0.0008, "rho": 0.344, "theo": 37.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "AXS270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0037, "vega": 0.099, "theta": -0.0086, "rho": -0.0403, "theo": 0.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AXS270617C00075000", "bid": 31.5, "bid_size": 9.0, "ask": 34.8, "ask_size": 9.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0048, "vega": 0.1214, "theta": -0.003, "rho": 0.3793, "theo": 33.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "AXS270617P00075000", "bid": 0.1, "bid_size": 7.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0049, "vega": 0.1228, "theta": -0.0098, "rho": -0.0528, "theo": 1.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "AXS270617C00080000", "bid": 27.0, "bid_size": 10.0, "ask": 29.8, "ask_size": 9.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0064, "vega": 0.1487, "theta": -0.0053, "rho": 0.3979, "theo": 28.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "AXS270617P00080000", "bid": 0.05, "bid_size": 10.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0065, "vega": 0.1505, "theta": -0.0113, "rho": -0.0688, "theo": 1.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "AXS270617C00085000", "bid": 22.5, "bid_size": 9.0, "ask": 25.3, "ask_size": 13.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0084, "vega": 0.1806, "theta": -0.0078, "rho": 0.4047, "theo": 24.3995, "change": 0.0, "open": 0.0, "high": 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": "AXS270617P00085000", "bid": 0.3, "bid_size": 13.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0086, "vega": 0.1827, "theta": -0.0128, "rho": -0.0899, "theo": 2.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AXS270617C00090000", "bid": 19.2, "bid_size": 8.0, "ask": 21.2, "ask_size": 9.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0108, "vega": 0.2166, "theta": -0.0102, "rho": 0.402, "theo": 20.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "AXS270617P00090000", "bid": 0.9, "bid_size": 10.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0111, "vega": 0.2192, "theta": -0.0143, "rho": -0.1172, "theo": 2.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "AXS270617C00095000", "bid": 14.5, "bid_size": 8.0, "ask": 17.3, "ask_size": 14.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.0136, "vega": 0.2544, "theta": -0.0125, "rho": 0.3889, "theo": 16.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "AXS270617P00095000", "bid": 1.95, "bid_size": 10.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.0141, "vega": 0.2576, "theta": -0.0156, "rho": -0.1521, "theo": 3.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AXS270617C00100000", "bid": 11.0, "bid_size": 14.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.0165, "vega": 0.2897, "theta": -0.0144, "rho": 0.3634, "theo": 12.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "AXS270617P00100000", "bid": 2.9, "bid_size": 11.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0172, "vega": 0.2926, "theta": -0.0167, "rho": -0.1952, "theo": 4.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AXS270617C00105000", "bid": 7.9, "bid_size": 10.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.5937, "gamma": 0.019, "vega": 0.3156, "theta": -0.0158, "rho": 0.325, "theo": 9.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AXS270617P00105000", "bid": 5.4, "bid_size": 8.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.0199, "vega": 0.3168, "theta": -0.0172, "rho": -0.2421, "theo": 6.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AXS270617C00110000", "bid": 5.9, "bid_size": 14.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.2505, "open_interest": 4.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.0201, "vega": 0.3252, "theta": -0.0163, "rho": 0.2777, "theo": 6.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AXS270617P00110000", "bid": 8.1, "bid_size": 9.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0214, "vega": 0.3223, "theta": -0.017, "rho": -0.2838, "theo": 9.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.76, "last_trade_time": "2026-10-21T14:47:29", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AXS270617C00115000", "bid": 3.7, "bid_size": 8.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.4017, "gamma": 0.0197, "vega": 0.3163, "theta": -0.016, "rho": 0.228, "theo": 5.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AXS270617P00115000", "bid": 10.8, "bid_size": 7.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.2359, "open_interest": 1.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0213, "vega": 0.307, "theta": -0.0159, "rho": -0.3167, "theo": 12.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.12, "last_trade_time": "2026-10-23T13:25:27", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "AXS270617C00120000", "bid": 1.95, "bid_size": 10.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.3187, "gamma": 0.018, "vega": 0.2929, "theta": -0.0151, "rho": 0.1823, "theo": 3.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "AXS270617P00120000", "bid": 14.3, "bid_size": 8.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0197, "vega": 0.2742, "theta": -0.0141, "rho": -0.3243, "theo": 15.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "AXS270617C00125000", "bid": 0.6, "bid_size": 12.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0158, "vega": 0.2627, "theta": -0.0139, "rho": 0.1447, "theo": 2.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "AXS270617P00125000", "bid": 18.7, "bid_size": 7.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0172, "vega": 0.2329, "theta": -0.0117, "rho": -0.322, "theo": 19.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "AXS270617C00130000", "bid": 0.2, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0134, "vega": 0.2316, "theta": -0.0127, "rho": 0.1152, "theo": 2.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "AXS270617P00130000", "bid": 22.8, "bid_size": 9.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0148, "vega": 0.1926, "theta": -0.0092, "rho": -0.3059, "theo": 24.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "AXS270617C00135000", "bid": 0.05, "bid_size": 10.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0113, "vega": 0.2027, "theta": -0.0114, "rho": 0.0927, "theo": 1.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "AXS270617P00135000", "bid": 27.5, "bid_size": 10.0, "ask": 30.5, "ask_size": 9.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0132, "vega": 0.1555, "theta": -0.0074, "rho": -0.2748, "theo": 28.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "AXS270617C00140000", "bid": 0.05, "bid_size": 10.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0095, "vega": 0.1773, "theta": -0.0103, "rho": 0.0756, "theo": 1.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AXS270617P00140000", "bid": 31.6, "bid_size": 8.0, "ask": 35.8, "ask_size": 13.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0127, "vega": 0.1179, "theta": -0.0064, "rho": -0.2279, "theo": 33.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.24, "last_trade_time": "2026-10-29T14:08:41", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "AXS270617C00145000", "bid": 0.05, "bid_size": 7.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.008, "vega": 0.1553, "theta": -0.0094, "rho": 0.0624, "theo": 1.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "AXS270617P00145000", "bid": 36.5, "bid_size": 8.0, "ask": 40.7, "ask_size": 1.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0134, "vega": 0.0808, "theta": -0.0049, "rho": -0.1345, "theo": 38.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "AXS270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0068, "vega": 0.1367, "theta": -0.0085, "rho": 0.0521, "theo": 0.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AXS270617P00150000", "bid": 41.5, "bid_size": 8.0, "ask": 45.7, "ask_size": 1.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0099, "vega": 0.0409, "theta": -0.0076, "rho": -0.0307, "theo": 43.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "AXS270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0058, "vega": 0.1209, "theta": -0.0077, "rho": 0.0441, "theo": 0.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AXS270617P00155000", "bid": 46.4, "bid_size": 1.0, "ask": 50.7, "ask_size": 1.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0035, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 48.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "AXS270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.005, "vega": 0.1075, "theta": -0.0071, "rho": 0.0377, "theo": 0.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AXS270617P00160000", "bid": 51.4, "bid_size": 1.0, "ask": 55.7, "ask_size": 1.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 53.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "AXS270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0043, "vega": 0.096, "theta": -0.0065, "rho": 0.0325, "theo": 0.5614, "change": 0.0, "open": 0.0, "high": 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": "AXS270617P00165000", "bid": 56.4, "bid_size": 1.0, "ask": 60.7, "ask_size": 1.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0187, "rho": 0.0, "theo": 58.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}], "symbol": "AXS", "security_type": "stock", "exchange_id": 3, "current_price": 106.5, "price_change": 0.53, "price_change_percent": 0.5001, "bid": 90.22, "ask": 115.13, "bid_size": 100, "ask_size": 400, "open": 106.8, "high": 107.0, "low": 105.17, "close": 106.5, "prev_day_close": 105.97, "volume": 746703, "iv30": 23.504, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199624, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "AXS"}