{"timestamp": "2026-11-10 02:18:53", "data": {"options": [{"option": "AXTA261120C00025000", "bid": 10.9, "bid_size": 11.0, "ask": 14.5, "ask_size": 11.0, "iv": 1.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0076, "vega": 0.0042, "theta": -0.0221, "rho": 0.0085, "theo": 12.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "AXTA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.3865, "open_interest": 5.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0076, "vega": 0.0042, "theta": -0.0236, "rho": -0.0004, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:45:26", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AXTA261120C00026000", "bid": 9.9, "bid_size": 11.0, "ask": 13.5, "ask_size": 11.0, "iv": 1.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0092, "vega": 0.0048, "theta": -0.0238, "rho": 0.0088, "theo": 11.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "AXTA261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0092, "vega": 0.0048, "theta": -0.0252, "rho": -0.0004, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA261120C00027000", "bid": 8.9, "bid_size": 8.0, "ask": 12.5, "ask_size": 8.0, "iv": 1.127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0113, "vega": 0.0055, "theta": -0.0256, "rho": 0.009, "theo": 10.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "AXTA261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.0556, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0113, "vega": 0.0055, "theta": -0.0269, "rho": -0.0005, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA261120C00028000", "bid": 8.0, "bid_size": 8.0, "ask": 11.4, "ask_size": 10.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0139, "vega": 0.0063, "theta": -0.0276, "rho": 0.0093, "theo": 9.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "AXTA261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0139, "vega": 0.0063, "theta": -0.0287, "rho": -0.0006, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 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": "AXTA261120C00029000", "bid": 7.0, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.9909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0172, "vega": 0.0072, "theta": -0.0296, "rho": 0.0095, "theo": 8.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AXTA261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0172, "vega": 0.0072, "theta": -0.0307, "rho": -0.0007, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 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": "AXTA261120C00030000", "bid": 6.0, "bid_size": 8.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0215, "vega": 0.0083, "theta": -0.0318, "rho": 0.0097, "theo": 7.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "AXTA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.6052, "open_interest": 11.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0215, "vega": 0.0083, "theta": -0.0328, "rho": -0.0009, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AXTA261120C00031000", "bid": 5.0, "bid_size": 8.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0272, "vega": 0.0096, "theta": -0.0342, "rho": 0.0099, "theo": 6.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "AXTA261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.4548, "open_interest": 1.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0273, "vega": 0.0096, "theta": -0.035, "rho": -0.001, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:03:44", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AXTA261120C00032000", "bid": 4.0, "bid_size": 8.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.7258, "open_interest": 1.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.035, "vega": 0.0112, "theta": -0.0366, "rho": 0.01, "theo": 5.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "AXTA261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 1.3194, "open_interest": 4.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0351, "vega": 0.0113, "theta": -0.0374, "rho": -0.0013, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T14:20:42", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AXTA261120C00033000", "bid": 3.0, "bid_size": 8.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.6188, "open_interest": 6.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0457, "vega": 0.0132, "theta": -0.0392, "rho": 0.01, "theo": 4.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T14:55:20", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "AXTA261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 13.0, "iv": 0.9589, "open_interest": 7.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0458, "vega": 0.0132, "theta": -0.0399, "rho": -0.0015, "theo": 0.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-10-13T14:04:08", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AXTA261120C00034000", "bid": 2.1, "bid_size": 8.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.5827, "open_interest": 5.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0607, "vega": 0.0156, "theta": -0.0419, "rho": 0.0099, "theo": 3.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-15T11:46:09", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "AXTA261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.9239, "open_interest": 5.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.061, "vega": 0.0157, "theta": -0.0424, "rho": -0.0019, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-23T14:16:54", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AXTA261120C00035000", "bid": 1.1, "bid_size": 8.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.4661, "open_interest": 12.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0821, "vega": 0.0186, "theta": -0.0444, "rho": 0.0096, "theo": 3.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-04T10:24:48", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "AXTA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0825, "vega": 0.0186, "theta": -0.0449, "rho": -0.0025, "theo": 0.4146, "change": 0.0, "open": 0.0, "high": 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": "AXTA261120C00036000", "bid": 1.6, "bid_size": 8.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.5747, "open_interest": 1.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.1115, "vega": 0.022, "theta": -0.0465, "rho": 0.0089, "theo": 2.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T13:52:52", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AXTA261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": -0.2821, "gamma": 0.1121, "vega": 0.0221, "theta": -0.0469, "rho": -0.0033, "theo": 0.5463, "change": 0.0, "open": 0.0, "high": 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": "AXTA261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.534, "open_interest": 1.0, "volume": 0.0, "delta": 0.6033, "gamma": 0.1443, "vega": 0.0252, "theta": -0.0474, "rho": 0.0076, "theo": 1.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": -0.3986, "gamma": 0.1452, "vega": 0.0252, "theta": -0.0478, "rho": -0.0046, "theo": 0.7828, "change": 0.0, "open": 0.0, "high": 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": "AXTA261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.6273, "open_interest": 0.0, "volume": 0.0, "delta": 0.4514, "gamma": 0.1564, "vega": 0.0258, "theta": -0.0462, "rho": 0.0057, "theo": 0.8243, "change": 0.0, "open": 0.0, "high": 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": "AXTA261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.1576, "vega": 0.0258, "theta": -0.0465, "rho": -0.0059, "theo": 1.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AXTA261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.1336, "vega": 0.0233, "theta": -0.0434, "rho": 0.004, "theo": 0.52, "change": 0.0, "open": 0.0, "high": 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": "AXTA261120P00039000", "bid": 0.15, "bid_size": 9.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.1347, "vega": 0.0231, "theta": -0.0436, "rho": -0.0069, "theo": 1.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "AXTA261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.1024, "vega": 0.0198, "theta": -0.0403, "rho": 0.0029, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 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": "AXTA261120P00040000", "bid": 0.5, "bid_size": 9.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.1035, "vega": 0.0195, "theta": -0.0404, "rho": -0.0074, "theo": 2.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "AXTA261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.9049, "open_interest": 0.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0778, "vega": 0.0167, "theta": -0.0374, "rho": 0.0022, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 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": "AXTA261120P00041000", "bid": 1.4, "bid_size": 10.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0788, "vega": 0.0164, "theta": -0.0375, "rho": -0.0076, "theo": 3.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AXTA261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.8649, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0602, "vega": 0.0143, "theta": -0.0349, "rho": 0.0017, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA261120P00042000", "bid": 2.35, "bid_size": 8.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0612, "vega": 0.0139, "theta": -0.0349, "rho": -0.0075, "theo": 4.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AXTA261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.0928, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0478, "vega": 0.0124, "theta": -0.0327, "rho": 0.0014, "theo": 0.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA261120P00043000", "bid": 3.3, "bid_size": 8.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.0487, "vega": 0.0118, "theta": -0.0327, "rho": -0.0074, "theo": 5.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "AXTA261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.1878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0388, "vega": 0.0108, "theta": -0.0308, "rho": 0.0012, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA261120P00044000", "bid": 4.3, "bid_size": 8.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0397, "vega": 0.0104, "theta": -0.0307, "rho": -0.0073, "theo": 6.5831, "change": 0.0, "open": 0.0, "high": 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": "AXTA261218C00015000", "bid": 21.0, "bid_size": 9.0, "ask": 24.8, "ask_size": 9.0, "iv": 1.8295, "open_interest": 4.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0032, "vega": 0.0081, "theta": -0.0164, "rho": 0.0099, "theo": 22.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.88, "last_trade_time": "2026-09-25T10:53:23", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "AXTA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.4205, "open_interest": 12.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0031, "vega": 0.0082, "theta": -0.0181, "rho": -0.0015, "theo": 0.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AXTA261218C00017000", "bid": 18.7, "bid_size": 9.0, "ask": 22.8, "ask_size": 9.0, "iv": 1.4299, "open_interest": 1.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0042, "vega": 0.0097, "theta": -0.0178, "rho": 0.0114, "theo": 20.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:15:23", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "AXTA261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 11.0, "iv": 2.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0041, "vega": 0.0098, "theta": -0.0194, "rho": -0.0018, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA261218C00020000", "bid": 16.0, "bid_size": 9.0, "ask": 19.8, "ask_size": 9.0, "iv": 1.3074, "open_interest": 7.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0062, "vega": 0.0124, "theta": -0.0197, "rho": 0.0143, "theo": 17.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.26, "last_trade_time": "2026-10-14T11:49:03", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "AXTA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.7722, "open_interest": 3.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0061, "vega": 0.0125, "theta": -0.0211, "rho": -0.0023, "theo": 0.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AXTA261218C00023000", "bid": 13.0, "bid_size": 11.0, "ask": 16.8, "ask_size": 16.0, "iv": 1.0538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0092, "vega": 0.0158, "theta": -0.0215, "rho": 0.0172, "theo": 15.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "AXTA261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.459, "open_interest": 1.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0092, "vega": 0.0158, "theta": -0.0227, "rho": -0.0031, "theo": 0.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-02T14:49:53", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA261218C00025000", "bid": 11.0, "bid_size": 16.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.7877, "open_interest": 51.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0121, "vega": 0.0185, "theta": -0.0225, "rho": 0.0193, "theo": 13.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T09:31:56", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "AXTA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 13.0, "iv": 1.1393, "open_interest": 205.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.012, "vega": 0.0185, "theta": -0.0236, "rho": -0.0037, "theo": 0.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-06-30T09:55:36", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AXTA261218C00026000", "bid": 10.0, "bid_size": 8.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0139, "vega": 0.02, "theta": -0.023, "rho": 0.0205, "theo": 12.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "AXTA261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.1815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0139, "vega": 0.02, "theta": -0.024, "rho": -0.0041, "theo": 0.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA261218C00027000", "bid": 9.0, "bid_size": 8.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0161, "vega": 0.0216, "theta": -0.0235, "rho": 0.0216, "theo": 11.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "AXTA261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.0949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.016, "vega": 0.0216, "theta": -0.0244, "rho": -0.0045, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA261218C00028000", "bid": 8.1, "bid_size": 8.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.6616, "open_interest": 7.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0186, "vega": 0.0234, "theta": -0.0239, "rho": 0.0227, "theo": 10.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-30T09:48:00", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AXTA261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.0105, "open_interest": 1.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0185, "vega": 0.0234, "theta": -0.0248, "rho": -0.005, "theo": 0.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AXTA261218C00029000", "bid": 7.1, "bid_size": 13.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.5969, "open_interest": 7.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0216, "vega": 0.0254, "theta": -0.0243, "rho": 0.0238, "theo": 9.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:26:47", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "AXTA261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0215, "vega": 0.0254, "theta": -0.0251, "rho": -0.0055, "theo": 0.6612, "change": 0.0, "open": 0.0, "high": 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": "AXTA261218C00030000", "bid": 6.1, "bid_size": 14.0, "ask": 9.7, "ask_size": 15.0, "iv": 0.5592, "open_interest": 2.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0252, "vega": 0.0276, "theta": -0.0246, "rho": 0.0249, "theo": 8.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-06-03T15:52:41", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "AXTA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.8554, "open_interest": 3.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0252, "vega": 0.0275, "theta": -0.0253, "rho": -0.0062, "theo": 0.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AXTA261218C00031000", "bid": 5.1, "bid_size": 11.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0296, "vega": 0.03, "theta": -0.0248, "rho": 0.0258, "theo": 7.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "AXTA261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 28.0, "iv": 0.7831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0296, "vega": 0.03, "theta": -0.0255, "rho": -0.0069, "theo": 0.7609, "change": 0.0, "open": 0.0, "high": 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": "AXTA261218C00032000", "bid": 5.7, "bid_size": 11.0, "ask": 7.7, "ask_size": 24.0, "iv": 0.6983, "open_interest": 37.0, "volume": 16.0, "delta": 0.8141, "gamma": 0.035, "vega": 0.0326, "theta": -0.025, "rho": 0.0264, "theo": 6.4172, "change": 0.975, "open": 5.91, "high": 6.6, "low": 5.91, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:40:15", "percent_change": 19.403, "prev_day_close": 5.02499997615814}, {"option": "AXTA261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 34.0, "iv": 0.5424, "open_interest": 8.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.035, "vega": 0.0326, "theta": -0.0256, "rho": -0.0078, "theo": 0.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AXTA261218C00033000", "bid": 3.2, "bid_size": 11.0, "ask": 7.1, "ask_size": 25.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.0416, "vega": 0.0355, "theta": -0.025, "rho": 0.0266, "theo": 5.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "AXTA261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 33.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0417, "vega": 0.0356, "theta": -0.0255, "rho": -0.0089, "theo": 0.9005, "change": 0.0, "open": 0.0, "high": 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": "AXTA261218C00034000", "bid": 2.4, "bid_size": 8.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.4175, "open_interest": 1.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0498, "vega": 0.0387, "theta": -0.025, "rho": 0.0264, "theo": 4.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-20T09:45:19", "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "AXTA261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.05, "vega": 0.0387, "theta": -0.0254, "rho": -0.0103, "theo": 0.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AXTA261218C00035000", "bid": 1.55, "bid_size": 11.0, "ask": 5.2, "ask_size": 46.0, "iv": 0.3766, "open_interest": 19.0, "volume": 0.0, "delta": 0.7065, "gamma": 0.0597, "vega": 0.042, "theta": -0.0247, "rho": 0.0256, "theo": 3.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T09:30:15", "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "AXTA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.5343, "open_interest": 5.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.06, "vega": 0.0421, "theta": -0.0251, "rho": -0.012, "theo": 1.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA261218C00036000", "bid": 0.85, "bid_size": 11.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.3666, "open_interest": 0.0, "volume": 3.0, "delta": 0.6488, "gamma": 0.071, "vega": 0.0454, "theta": -0.0243, "rho": 0.0241, "theo": 2.9211, "change": 0.425, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:37:41", "percent_change": 19.5402, "prev_day_close": 2.1749999076128}, {"option": "AXTA261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 34.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0713, "vega": 0.0454, "theta": -0.0246, "rho": -0.0141, "theo": 1.3101, "change": 0.0, "open": 0.0, "high": 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": "AXTA261218C00037000", "bid": 1.65, "bid_size": 20.0, "ask": 2.3, "ask_size": 40.0, "iv": 0.3401, "open_interest": 10.0, "volume": 5.0, "delta": 0.5755, "gamma": 0.0816, "vega": 0.0479, "theta": -0.0238, "rho": 0.0218, "theo": 2.2032, "change": 0.25, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:37:41", "percent_change": 15.625, "prev_day_close": 1.59999999403954}, {"option": "AXTA261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.3902, "open_interest": 1.0, "volume": 0.0, "delta": -0.423, "gamma": 0.0821, "vega": 0.048, "theta": -0.024, "rho": -0.0167, "theo": 1.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AXTA261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.087, "vega": 0.0488, "theta": -0.0232, "rho": 0.0188, "theo": 1.6363, "change": 0.0, "open": 0.0, "high": 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": "AXTA261218P00038000", "bid": 0.05, "bid_size": 13.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0877, "vega": 0.0488, "theta": -0.0233, "rho": -0.0196, "theo": 2.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "AXTA261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.084, "vega": 0.0476, "theta": -0.0228, "rho": 0.0158, "theo": 1.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AXTA261218P00039000", "bid": 0.6, "bid_size": 9.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.5922, "gamma": 0.0849, "vega": 0.0475, "theta": -0.0228, "rho": -0.0219, "theo": 2.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "AXTA261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.4822, "open_interest": 188.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0756, "vega": 0.045, "theta": -0.0226, "rho": 0.0132, "theo": 1.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AXTA261218P00040000", "bid": 1.3, "bid_size": 8.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.0765, "vega": 0.0447, "theta": -0.0226, "rho": -0.0239, "theo": 3.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "AXTA261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.289, "gamma": 0.066, "vega": 0.042, "theta": -0.0225, "rho": 0.0112, "theo": 0.8628, "change": 0.0, "open": 0.0, "high": 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": "AXTA261218P00041000", "bid": 1.65, "bid_size": 11.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0669, "vega": 0.0418, "theta": -0.0224, "rho": -0.0257, "theo": 4.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "AXTA261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.4132, "open_interest": 10.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.0573, "vega": 0.0391, "theta": -0.0224, "rho": 0.0096, "theo": 0.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AXTA261218P00042000", "bid": 2.55, "bid_size": 8.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0582, "vega": 0.0389, "theta": -0.0223, "rho": -0.0266, "theo": 5.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AXTA261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.05, "vega": 0.0366, "theta": -0.0224, "rho": 0.0085, "theo": 0.6919, "change": 0.0, "open": 0.0, "high": 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": "AXTA261218P00043000", "bid": 3.4, "bid_size": 8.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0509, "vega": 0.0362, "theta": -0.0222, "rho": -0.0271, "theo": 6.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "AXTA261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.199, "gamma": 0.044, "vega": 0.0343, "theta": -0.0223, "rho": 0.0076, "theo": 0.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AXTA261218P00044000", "bid": 4.4, "bid_size": 8.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0449, "vega": 0.0339, "theta": -0.0221, "rho": -0.028, "theo": 7.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "AXTA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.6917, "open_interest": 1.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0391, "vega": 0.0324, "theta": -0.0223, "rho": 0.0069, "theo": 0.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-13T09:30:05", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AXTA261218P00045000", "bid": 5.3, "bid_size": 8.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0399, "vega": 0.0319, "theta": -0.022, "rho": -0.0283, "theo": 7.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "AXTA261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0351, "vega": 0.0306, "theta": -0.0222, "rho": 0.0063, "theo": 0.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AXTA261218P00046000", "bid": 6.3, "bid_size": 8.0, "ask": 10.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0358, "vega": 0.03, "theta": -0.0219, "rho": -0.0284, "theo": 8.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "AXTA261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0243, "vega": 0.0254, "theta": -0.022, "rho": 0.0047, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA261218P00050000", "bid": 10.3, "bid_size": 8.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.025, "vega": 0.0247, "theta": -0.0214, "rho": -0.0293, "theo": 12.834, "change": 0.0, "open": 0.0, "high": 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": "AXTA270115C00015000", "bid": 20.8, "bid_size": 5.0, "ask": 24.8, "ask_size": 9.0, "iv": 1.3467, "open_interest": 2.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0035, "vega": 0.0116, "theta": -0.0105, "rho": 0.0148, "theo": 22.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-10-07T09:30:13", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "AXTA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 33.0, "iv": 1.1341, "open_interest": 8.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0033, "vega": 0.012, "theta": -0.0123, "rho": -0.0029, "theo": 0.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-06-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AXTA270115C00020000", "bid": 16.0, "bid_size": 8.0, "ask": 19.9, "ask_size": 8.0, "iv": 1.055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0067, "vega": 0.0178, "theta": -0.0129, "rho": 0.0214, "theo": 17.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "AXTA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.3532, "open_interest": 4.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0064, "vega": 0.018, "theta": -0.0144, "rho": -0.0046, "theo": 0.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AXTA270115C00021000", "bid": 14.9, "bid_size": 9.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.9549, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0076, "vega": 0.0193, "theta": -0.0133, "rho": 0.0227, "theo": 17.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "AXTA270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.2698, "open_interest": 1.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0073, "vega": 0.0195, "theta": -0.0147, "rho": -0.005, "theo": 0.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-11T09:30:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA270115C00022000", "bid": 14.1, "bid_size": 8.0, "ask": 17.6, "ask_size": 11.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0086, "vega": 0.0208, "theta": -0.0138, "rho": 0.024, "theo": 16.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "AXTA270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.1903, "open_interest": 1.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0083, "vega": 0.021, "theta": -0.0151, "rho": -0.0055, "theo": 0.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA270115C00023000", "bid": 13.1, "bid_size": 8.0, "ask": 16.6, "ask_size": 8.0, "iv": 0.797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0097, "vega": 0.0225, "theta": -0.0142, "rho": 0.0253, "theo": 15.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "AXTA270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.1141, "open_interest": 3.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0095, "vega": 0.0228, "theta": -0.0154, "rho": -0.006, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:52:56", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AXTA270115C00024000", "bid": 12.1, "bid_size": 8.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.7375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0111, "vega": 0.0244, "theta": -0.0146, "rho": 0.0268, "theo": 14.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-05-26T10:07:44", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "AXTA270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.0409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0108, "vega": 0.0245, "theta": -0.0157, "rho": -0.0066, "theo": 0.6133, "change": 0.0, "open": 0.0, "high": 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": "AXTA270115C00025000", "bid": 11.2, "bid_size": 8.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0126, "vega": 0.0263, "theta": -0.015, "rho": 0.0281, "theo": 13.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "AXTA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.9703, "open_interest": 1.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0123, "vega": 0.0264, "theta": -0.016, "rho": -0.0072, "theo": 0.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AXTA270115C00026000", "bid": 10.2, "bid_size": 8.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0144, "vega": 0.0284, "theta": -0.0153, "rho": 0.0294, "theo": 12.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "AXTA270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.9021, "open_interest": 1.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0141, "vega": 0.0285, "theta": -0.0163, "rho": -0.0079, "theo": 0.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AXTA270115C00027000", "bid": 9.2, "bid_size": 8.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0164, "vega": 0.0307, "theta": -0.0156, "rho": 0.0308, "theo": 11.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-06-17T10:25:38", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "AXTA270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.8431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0162, "vega": 0.0308, "theta": -0.0166, "rho": -0.0087, "theo": 0.7318, "change": 0.0, "open": 0.0, "high": 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": "AXTA270115C00028000", "bid": 8.2, "bid_size": 8.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0188, "vega": 0.0332, "theta": -0.016, "rho": 0.0322, "theo": 10.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "AXTA270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 14.0, "iv": 0.7295, "open_interest": 3.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0186, "vega": 0.0332, "theta": -0.0168, "rho": -0.0096, "theo": 0.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AXTA270115C00029000", "bid": 7.3, "bid_size": 8.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0216, "vega": 0.0358, "theta": -0.0162, "rho": 0.0335, "theo": 9.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "AXTA270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.7215, "open_interest": 3.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0214, "vega": 0.0358, "theta": -0.017, "rho": -0.0107, "theo": 0.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AXTA270115C00030000", "bid": 6.4, "bid_size": 8.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.5192, "open_interest": 11.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.025, "vega": 0.0387, "theta": -0.0165, "rho": 0.0347, "theo": 8.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T12:15:36", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AXTA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.6713, "open_interest": 2.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0247, "vega": 0.0387, "theta": -0.0172, "rho": -0.0118, "theo": 0.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AXTA270115C00031000", "bid": 5.4, "bid_size": 8.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0289, "vega": 0.0418, "theta": -0.0167, "rho": 0.0357, "theo": 7.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AXTA270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.615, "open_interest": 2.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0287, "vega": 0.0418, "theta": -0.0173, "rho": -0.0132, "theo": 0.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AXTA270115C00032000", "bid": 4.6, "bid_size": 12.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.4596, "open_interest": 1.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0336, "vega": 0.0452, "theta": -0.0168, "rho": 0.0367, "theo": 6.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-20T09:30:02", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "AXTA270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.5693, "open_interest": 4.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0335, "vega": 0.0452, "theta": -0.0174, "rho": -0.0148, "theo": 1.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:32:15", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AXTA270115C00033000", "bid": 3.7, "bid_size": 8.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.4351, "open_interest": 31.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0392, "vega": 0.0488, "theta": -0.0169, "rho": 0.0373, "theo": 5.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AXTA270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 14.0, "iv": 0.4344, "open_interest": 5.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0391, "vega": 0.0488, "theta": -0.0173, "rho": -0.0168, "theo": 1.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AXTA270115C00034000", "bid": 2.8, "bid_size": 8.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.3856, "open_interest": 4.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0458, "vega": 0.0527, "theta": -0.0169, "rho": 0.0376, "theo": 4.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "AXTA270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.4728, "open_interest": 4.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0458, "vega": 0.0527, "theta": -0.0173, "rho": -0.019, "theo": 1.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AXTA270115C00035000", "bid": 2.05, "bid_size": 8.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.3657, "open_interest": 11.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.0534, "vega": 0.0565, "theta": -0.0168, "rho": 0.0373, "theo": 4.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T10:22:12", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "AXTA270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.4299, "open_interest": 4.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0534, "vega": 0.0565, "theta": -0.0171, "rho": -0.022, "theo": 1.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AXTA270115C00036000", "bid": 1.25, "bid_size": 8.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.3421, "open_interest": 5.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0614, "vega": 0.0601, "theta": -0.0165, "rho": 0.0361, "theo": 3.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47499994933605}, {"option": "AXTA270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.3867, "open_interest": 2.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0616, "vega": 0.0601, "theta": -0.0168, "rho": -0.0253, "theo": 1.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AXTA270115C00037000", "bid": 0.55, "bid_size": 8.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.5692, "gamma": 0.0686, "vega": 0.0628, "theta": -0.0162, "rho": 0.0339, "theo": 2.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AXTA270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.069, "vega": 0.0628, "theta": -0.0164, "rho": -0.0292, "theo": 1.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AXTA270115C00038000", "bid": 0.1, "bid_size": 8.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.0726, "vega": 0.0638, "theta": -0.0159, "rho": 0.0306, "theo": 1.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AXTA270115P00038000", "bid": 0.2, "bid_size": 9.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.4977, "gamma": 0.0732, "vega": 0.0638, "theta": -0.016, "rho": -0.0334, "theo": 2.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "AXTA270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.0718, "vega": 0.0628, "theta": -0.0156, "rho": 0.0267, "theo": 1.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AXTA270115P00039000", "bid": 0.75, "bid_size": 9.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.0726, "vega": 0.0628, "theta": -0.0156, "rho": -0.0374, "theo": 2.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "AXTA270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.3197, "open_interest": 17.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.0671, "vega": 0.0603, "theta": -0.0154, "rho": 0.0231, "theo": 1.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T12:22:37", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AXTA270115P00040000", "bid": 1.45, "bid_size": 9.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.2618, "open_interest": 1.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0679, "vega": 0.0602, "theta": -0.0153, "rho": -0.0406, "theo": 3.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.14, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "AXTA270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0606, "vega": 0.0571, "theta": -0.0152, "rho": 0.02, "theo": 1.0855, "change": 0.0, "open": 0.0, "high": 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": "AXTA270115P00041000", "bid": 2.2, "bid_size": 8.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0616, "vega": 0.0569, "theta": -0.0151, "rho": -0.043, "theo": 4.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "AXTA270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.0541, "vega": 0.0538, "theta": -0.0151, "rho": 0.0175, "theo": 0.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AXTA270115P00042000", "bid": 2.65, "bid_size": 8.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0551, "vega": 0.0535, "theta": -0.0149, "rho": -0.0447, "theo": 5.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AXTA270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.0482, "vega": 0.0506, "theta": -0.015, "rho": 0.0155, "theo": 0.8581, "change": 0.0, "open": 0.0, "high": 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": "AXTA270115P00043000", "bid": 3.5, "bid_size": 8.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0492, "vega": 0.0502, "theta": -0.0147, "rho": -0.0463, "theo": 6.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "AXTA270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.043, "vega": 0.0478, "theta": -0.0149, "rho": 0.0139, "theo": 0.7859, "change": 0.0, "open": 0.0, "high": 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": "AXTA270115P00044000", "bid": 4.4, "bid_size": 8.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0441, "vega": 0.0473, "theta": -0.0146, "rho": -0.0471, "theo": 7.1535, "change": 0.0, "open": 0.0, "high": 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": "AXTA270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.4513, "open_interest": 2.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.0387, "vega": 0.0452, "theta": -0.0148, "rho": 0.0126, "theo": 0.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AXTA270115P00045000", "bid": 5.4, "bid_size": 8.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0397, "vega": 0.0446, "theta": -0.0144, "rho": -0.048, "theo": 8.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "AXTA270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": 0.1843, "gamma": 0.035, "vega": 0.0429, "theta": -0.0148, "rho": 0.0115, "theo": 0.6838, "change": 0.0, "open": 0.0, "high": 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": "AXTA270115P00046000", "bid": 6.3, "bid_size": 8.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.036, "vega": 0.0423, "theta": -0.0143, "rho": -0.0485, "theo": 9.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "AXTA270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0319, "vega": 0.0409, "theta": -0.0147, "rho": 0.0106, "theo": 0.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXTA270115P00047000", "bid": 7.3, "bid_size": 8.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0329, "vega": 0.0401, "theta": -0.0141, "rho": -0.0487, "theo": 10.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AXTA270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0248, "vega": 0.0359, "theta": -0.0145, "rho": 0.0086, "theo": 0.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA270115P00050000", "bid": 10.3, "bid_size": 8.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0259, "vega": 0.0349, "theta": -0.0137, "rho": -0.0498, "theo": 12.9097, "change": 0.0, "open": 0.0, "high": 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": "AXTA270416C00020000", "bid": 16.3, "bid_size": 17.0, "ask": 19.9, "ask_size": 20.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0073, "vega": 0.0338, "theta": -0.0068, "rho": 0.0461, "theo": 18.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-18T12:03:14", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "AXTA270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.5928, "open_interest": 3.0, "volume": 2.0, "delta": -0.0733, "gamma": 0.0068, "vega": 0.0344, "theta": -0.0087, "rho": -0.0144, "theo": 0.8292, "change": -1.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -87.234, "prev_day_close": 1.17499995231628}, {"option": "AXTA270416C00025000", "bid": 11.5, "bid_size": 16.0, "ask": 15.1, "ask_size": 25.0, "iv": 0.5732, "open_interest": 1.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0128, "vega": 0.0481, "theta": -0.0081, "rho": 0.0609, "theo": 13.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.47, "last_trade_time": "2026-11-02T10:30:51", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "AXTA270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.6623, "open_interest": 4.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0124, "vega": 0.0482, "theta": -0.0095, "rho": -0.0217, "theo": 1.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AXTA270416C00027000", "bid": 9.6, "bid_size": 8.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0161, "vega": 0.0549, "theta": -0.0085, "rho": 0.0664, "theo": 11.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AXTA270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.5814, "open_interest": 3.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0157, "vega": 0.055, "theta": -0.0098, "rho": -0.0256, "theo": 1.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AXTA270416C00028000", "bid": 8.7, "bid_size": 8.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0181, "vega": 0.0586, "theta": -0.0087, "rho": 0.0689, "theo": 10.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "AXTA270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.5421, "open_interest": 3.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0176, "vega": 0.0586, "theta": -0.0098, "rho": -0.0279, "theo": 1.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXTA270416C00029000", "bid": 7.8, "bid_size": 8.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0203, "vega": 0.0624, "theta": -0.0088, "rho": 0.0714, "theo": 9.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "AXTA270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.5075, "open_interest": 2.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0199, "vega": 0.0624, "theta": -0.0099, "rho": -0.0305, "theo": 1.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AXTA270416C00030000", "bid": 6.9, "bid_size": 12.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0228, "vega": 0.0666, "theta": -0.009, "rho": 0.0736, "theo": 9.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "AXTA270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.4729, "open_interest": 2.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0225, "vega": 0.0665, "theta": -0.01, "rho": -0.0333, "theo": 1.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AXTA270416C00031000", "bid": 6.1, "bid_size": 8.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0257, "vega": 0.0708, "theta": -0.0091, "rho": 0.0754, "theo": 8.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "AXTA270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.4453, "open_interest": 2.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0255, "vega": 0.0708, "theta": -0.01, "rho": -0.0365, "theo": 1.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AXTA270416C00032000", "bid": 5.3, "bid_size": 12.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.029, "vega": 0.0752, "theta": -0.0092, "rho": 0.0771, "theo": 7.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AXTA270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.4199, "open_interest": 1.0, "volume": 0.0, "delta": -0.2325, "gamma": 0.0288, "vega": 0.0752, "theta": -0.01, "rho": -0.0403, "theo": 1.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AXTA270416C00033000", "bid": 4.5, "bid_size": 8.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.0327, "vega": 0.0798, "theta": -0.0093, "rho": 0.0781, "theo": 6.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "AXTA270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.3961, "open_interest": 2.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0326, "vega": 0.0798, "theta": -0.0099, "rho": -0.0444, "theo": 1.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AXTA270416C00034000", "bid": 3.8, "bid_size": 15.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0367, "vega": 0.0843, "theta": -0.0093, "rho": 0.0785, "theo": 5.5899, "change": 0.0, "open": 0.0, "high": 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": "AXTA270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0367, "vega": 0.0843, "theta": -0.0098, "rho": -0.0492, "theo": 1.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AXTA270416C00035000", "bid": 3.1, "bid_size": 16.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.3816, "open_interest": 2.0, "volume": 2.0, "delta": 0.6597, "gamma": 0.041, "vega": 0.0887, "theta": -0.0093, "rho": 0.0777, "theo": 4.808, "change": 0.52, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-09T10:32:13", "percent_change": 11.6854, "prev_day_close": 4.45000004768372}, {"option": "AXTA270416P00035000", "bid": 0.1, "bid_size": 11.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0412, "vega": 0.0887, "theta": -0.0097, "rho": -0.0544, "theo": 2.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "AXTA270416C00036000", "bid": 2.55, "bid_size": 16.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.3774, "open_interest": 5.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0452, "vega": 0.0925, "theta": -0.0093, "rho": 0.0759, "theo": 4.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "AXTA270416P00036000", "bid": 0.3, "bid_size": 9.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0456, "vega": 0.0926, "theta": -0.0096, "rho": -0.0605, "theo": 2.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "AXTA270416C00037000", "bid": 2.0, "bid_size": 8.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.3689, "open_interest": 8.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.0489, "vega": 0.0954, "theta": -0.0092, "rho": 0.0727, "theo": 3.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AXTA270416P00037000", "bid": 0.75, "bid_size": 8.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0496, "vega": 0.0955, "theta": -0.0094, "rho": -0.0671, "theo": 2.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "AXTA270416C00038000", "bid": 1.45, "bid_size": 8.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.3563, "open_interest": 26.0, "volume": 0.0, "delta": 0.5184, "gamma": 0.0514, "vega": 0.097, "theta": -0.0091, "rho": 0.0681, "theo": 2.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T10:44:25", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "AXTA270416P00038000", "bid": 1.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.0523, "vega": 0.0971, "theta": -0.0092, "rho": -0.0738, "theo": 3.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000010728836}, {"option": "AXTA270416C00039000", "bid": 0.9, "bid_size": 8.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.3445, "open_interest": 6.0, "volume": 0.0, "delta": 0.4667, "gamma": 0.0521, "vega": 0.097, "theta": -0.009, "rho": 0.0627, "theo": 2.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "AXTA270416P00039000", "bid": 1.65, "bid_size": 11.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.2912, "open_interest": 1.0, "volume": 0.0, "delta": -0.5245, "gamma": 0.0534, "vega": 0.097, "theta": -0.009, "rho": -0.0804, "theo": 3.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "AXTA270416C00040000", "bid": 0.4, "bid_size": 8.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.3412, "open_interest": 4.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0511, "vega": 0.0955, "theta": -0.0089, "rho": 0.0571, "theo": 2.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AXTA270416P00040000", "bid": 2.0, "bid_size": 12.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.5744, "gamma": 0.0526, "vega": 0.0953, "theta": -0.0089, "rho": -0.0864, "theo": 4.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "AXTA270416C00041000", "bid": 0.05, "bid_size": 8.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.3362, "open_interest": 2.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0488, "vega": 0.0929, "theta": -0.0089, "rho": 0.0515, "theo": 1.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AXTA270416P00041000", "bid": 2.6, "bid_size": 11.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0505, "vega": 0.0924, "theta": -0.0087, "rho": -0.0908, "theo": 5.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AXTA270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.3431, "open_interest": 8.0, "volume": 0.0, "delta": 0.3383, "gamma": 0.0457, "vega": 0.0898, "theta": -0.0088, "rho": 0.0467, "theo": 1.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AXTA270416P00042000", "bid": 3.2, "bid_size": 8.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0476, "vega": 0.0891, "theta": -0.0086, "rho": -0.0949, "theo": 5.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AXTA270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.3552, "open_interest": 2.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.0425, "vega": 0.0864, "theta": -0.0088, "rho": 0.0424, "theo": 1.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AXTA270416P00043000", "bid": 3.9, "bid_size": 8.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0445, "vega": 0.0854, "theta": -0.0084, "rho": -0.0974, "theo": 6.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "AXTA270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.3807, "open_interest": 2.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0364, "vega": 0.0798, "theta": -0.0088, "rho": 0.0358, "theo": 1.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AXTA270416P00045000", "bid": 5.6, "bid_size": 8.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0386, "vega": 0.0782, "theta": -0.0082, "rho": -0.1015, "theo": 8.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "AXTA270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0257, "vega": 0.067, "theta": -0.0087, "rho": 0.0259, "theo": 0.9503, "change": 0.0, "open": 0.0, "high": 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": "AXTA270416P00050000", "bid": 10.3, "bid_size": 8.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.028, "vega": 0.0638, "theta": -0.0077, "rho": -0.1048, "theo": 13.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}], "symbol": "AXTA", "security_type": "stock", "exchange_id": 3, "current_price": 37.53, "price_change": 1.08, "price_change_percent": 2.963, "bid": 31.0, "ask": 37.53, "bid_size": 200, "ask_size": 100, "open": 37.32, "high": 38.065, "low": 37.215, "close": 37.53, "prev_day_close": 36.45, "volume": 1649660, "iv30": 38.16, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198594, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AXTA"}