{"timestamp": "2026-11-10 02:08:21", "data": {"options": [{"option": "AYI261120C00155000", "bid": 178.5, "bid_size": 3.0, "ask": 181.7, "ask_size": 2.0, "iv": 1.6626, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.055, "theo": 180.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.0, "last_trade_time": "2026-06-26T09:36:04", "percent_change": 0.0, "prev_day_close": 169.650001525879}, {"option": "AYI261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.7679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0018, "theta": -0.0094, "rho": -0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 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": "AYI261120C00160000", "bid": 173.5, "bid_size": 3.0, "ask": 176.7, "ask_size": 3.0, "iv": 1.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0567, "theo": 175.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.650001525879}, {"option": "AYI261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.6676, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0019, "theta": -0.0101, "rho": -0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-03-25T09:32:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AYI261120C00165000", "bid": 168.5, "bid_size": 3.0, "ask": 171.9, "ask_size": 4.0, "iv": 1.6709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0585, "theo": 170.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.849998474121}, {"option": "AYI261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.5704, "open_interest": 1.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0022, "theta": -0.0109, "rho": -0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-03-25T09:32:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AYI261120C00170000", "bid": 163.5, "bid_size": 3.0, "ask": 166.9, "ask_size": 3.0, "iv": 1.5959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.0603, "theo": 165.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.800003051758}, {"option": "AYI261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.4761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0024, "theta": -0.0118, "rho": -0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 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": "AYI261120C00175000", "bid": 158.5, "bid_size": 3.0, "ask": 161.9, "ask_size": 3.0, "iv": 1.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.062, "theo": 160.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "AYI261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0128, "rho": -0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 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": "AYI261120C00180000", "bid": 153.6, "bid_size": 3.0, "ask": 156.8, "ask_size": 4.0, "iv": 1.4523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.0638, "theo": 155.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.900001525879}, {"option": "AYI261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.2954, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.003, "theta": -0.0138, "rho": -0.0002, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AYI261120C00185000", "bid": 148.6, "bid_size": 4.0, "ask": 151.9, "ask_size": 4.0, "iv": 1.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0655, "theo": 150.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.850006103516}, {"option": "AYI261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 2.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0033, "theta": -0.015, "rho": -0.0002, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 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": "AYI261120C00190000", "bid": 143.6, "bid_size": 3.0, "ask": 146.9, "ask_size": 3.0, "iv": 1.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.0673, "theo": 145.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.800003051758}, {"option": "AYI261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.1242, "open_interest": 2.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0163, "rho": -0.0002, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-04T12:04:38", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AYI261120C00195000", "bid": 138.6, "bid_size": 3.0, "ask": 142.0, "ask_size": 4.0, "iv": 1.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0014, "rho": 0.069, "theo": 140.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.800003051758}, {"option": "AYI261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.0417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0177, "rho": -0.0003, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AYI261120C00200000", "bid": 133.6, "bid_size": 3.0, "ask": 136.8, "ask_size": 3.0, "iv": 1.1868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0036, "rho": 0.0707, "theo": 135.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "AYI261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.9611, "open_interest": 2.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0193, "rho": -0.0003, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AYI261120C00210000", "bid": 123.6, "bid_size": 3.0, "ask": 126.8, "ask_size": 3.0, "iv": 1.0631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0084, "rho": 0.0742, "theo": 125.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "AYI261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.8053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0059, "theta": -0.023, "rho": -0.0004, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 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": "AYI261120C00220000", "bid": 113.6, "bid_size": 4.0, "ask": 117.0, "ask_size": 3.0, "iv": 1.0485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0075, "theta": -0.0141, "rho": 0.0776, "theo": 115.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.899997711182}, {"option": "AYI261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.1036, "open_interest": 2.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0075, "theta": -0.0275, "rho": -0.0005, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-07-30T11:16:43", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AYI261120C00230000", "bid": 103.7, "bid_size": 3.0, "ask": 107.0, "ask_size": 5.0, "iv": 0.9717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0097, "theta": -0.021, "rho": 0.081, "theo": 105.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "AYI261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.512, "open_interest": 2.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0097, "theta": -0.0333, "rho": -0.0007, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T12:44:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AYI261120C00240000", "bid": 93.1, "bid_size": 4.0, "ask": 96.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0126, "theta": -0.0295, "rho": 0.0843, "theo": 95.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "AYI261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 1.191, "open_interest": 5.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0004, "vega": 0.0126, "theta": -0.0406, "rho": -0.0009, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-28T11:17:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AYI261120C00250000", "bid": 83.7, "bid_size": 4.0, "ask": 87.0, "ask_size": 3.0, "iv": 0.8511, "open_interest": 8.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0006, "vega": 0.0166, "theta": -0.0401, "rho": 0.0875, "theo": 85.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.1, "last_trade_time": "2026-06-10T11:49:41", "percent_change": 0.0, "prev_day_close": 74.8500022888184}, {"option": "AYI261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.7765, "open_interest": 10.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0006, "vega": 0.0167, "theta": -0.0501, "rho": -0.0012, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T11:17:34", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AYI261120C00260000", "bid": 73.8, "bid_size": 3.0, "ask": 77.1, "ask_size": 3.0, "iv": 0.7095, "open_interest": 13.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0009, "vega": 0.0223, "theta": -0.0536, "rho": 0.0906, "theo": 75.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-04-21T09:30:01", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "AYI261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.9555, "open_interest": 16.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0009, "vega": 0.0224, "theta": -0.0625, "rho": -0.0017, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T11:32:10", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "AYI261120C00270000", "bid": 64.4, "bid_size": 11.0, "ask": 67.2, "ask_size": 8.0, "iv": 0.7111, "open_interest": 7.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0014, "vega": 0.0304, "theta": -0.0712, "rho": 0.0933, "theo": 65.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-10-15T12:10:12", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "AYI261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.8434, "open_interest": 6.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0014, "vega": 0.0306, "theta": -0.0791, "rho": -0.0024, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AYI261120C00280000", "bid": 54.5, "bid_size": 11.0, "ask": 57.4, "ask_size": 10.0, "iv": 0.636, "open_interest": 7.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0022, "vega": 0.0423, "theta": -0.0947, "rho": 0.0956, "theo": 55.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.19, "last_trade_time": "2026-06-03T15:38:42", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "AYI261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.7359, "open_interest": 106.0, "volume": 2.0, "delta": -0.0322, "gamma": 0.0022, "vega": 0.0425, "theta": -0.1016, "rho": -0.0036, "theo": 0.4222, "change": -1.65, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:31:37", "percent_change": -84.6154, "prev_day_close": 1.94999995827675}, {"option": "AYI261120C00290000", "bid": 44.8, "bid_size": 10.0, "ask": 47.7, "ask_size": 10.0, "iv": 0.5749, "open_interest": 7.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0034, "vega": 0.06, "theta": -0.1266, "rho": 0.097, "theo": 45.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-14T11:24:26", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "AYI261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.6337, "open_interest": 56.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0034, "vega": 0.0602, "theta": -0.1326, "rho": -0.0054, "theo": 0.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:21:24", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "AYI261120C00300000", "bid": 35.2, "bid_size": 2.0, "ask": 38.3, "ask_size": 5.0, "iv": 0.5193, "open_interest": 47.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0054, "vega": 0.0865, "theta": -0.1706, "rho": 0.097, "theo": 36.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-10-29T12:04:34", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "AYI261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6024, "open_interest": 53.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0055, "vega": 0.0868, "theta": -0.1759, "rho": -0.0087, "theo": 0.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-03T12:27:04", "percent_change": 0.0, "prev_day_close": 2.47499994933605}, {"option": "AYI261120C00310000", "bid": 26.3, "bid_size": 11.0, "ask": 29.0, "ask_size": 13.0, "iv": 0.4715, "open_interest": 6.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0088, "vega": 0.1259, "theta": -0.2306, "rho": 0.0939, "theo": 26.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T09:33:45", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "AYI261120P00310000", "bid": 0.45, "bid_size": 15.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.474, "open_interest": 28.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0089, "vega": 0.1265, "theta": -0.2356, "rho": -0.0141, "theo": 1.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T15:44:38", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AYI261120C00320000", "bid": 17.7, "bid_size": 12.0, "ask": 21.0, "ask_size": 18.0, "iv": 0.4358, "open_interest": 109.0, "volume": 15.0, "delta": 0.7698, "gamma": 0.0137, "vega": 0.1777, "theta": -0.3061, "rho": 0.0852, "theo": 18.3401, "change": 11.28, "open": 23.98, "high": 23.98, "low": 23.98, "tick": "up", "last_trade_price": 23.98, "last_trade_time": "2026-11-09T15:25:09", "percent_change": 88.8189, "prev_day_close": 12.6999998092651}, {"option": "AYI261120P00320000", "bid": 1.45, "bid_size": 16.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.3888, "open_interest": 126.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0138, "vega": 0.1784, "theta": -0.3111, "rho": -0.024, "theo": 3.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-03T14:41:08", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "AYI261120C00330000", "bid": 10.8, "bid_size": 15.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.4131, "open_interest": 90.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.018, "vega": 0.2232, "theta": -0.3756, "rho": 0.0689, "theo": 11.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "AYI261120P00330000", "bid": 4.7, "bid_size": 18.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.3752, "open_interest": 27.0, "volume": 0.0, "delta": -0.393, "gamma": 0.0182, "vega": 0.2236, "theta": -0.3807, "rho": -0.038, "theo": 6.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-21T15:01:00", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "AYI261120C00340000", "bid": 5.3, "bid_size": 6.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.3936, "open_interest": 53.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.0179, "vega": 0.2286, "theta": -0.3978, "rho": 0.0487, "theo": 6.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T13:06:27", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "AYI261120P00340000", "bid": 9.0, "bid_size": 6.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.3481, "open_interest": 36.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0181, "vega": 0.2275, "theta": -0.4024, "rho": -0.0529, "theo": 11.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-08-04T12:54:30", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "AYI261120C00350000", "bid": 1.7, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.3845, "open_interest": 57.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0143, "vega": 0.1982, "theta": -0.3698, "rho": 0.0325, "theo": 4.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-23T14:12:55", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "AYI261120P00350000", "bid": 16.9, "bid_size": 6.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.3715, "open_interest": 3.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0146, "vega": 0.1955, "theta": -0.3741, "rho": -0.0612, "theo": 18.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.79, "last_trade_time": "2026-10-08T09:49:19", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "AYI261120C00360000", "bid": 0.05, "bid_size": 6.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.3822, "open_interest": 96.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0105, "vega": 0.1597, "theta": -0.3217, "rho": 0.0218, "theo": 2.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T15:30:02", "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "AYI261120P00360000", "bid": 25.3, "bid_size": 6.0, "ask": 27.5, "ask_size": 3.0, "iv": 0.3653, "open_interest": 11.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0107, "vega": 0.154, "theta": -0.3265, "rho": -0.0625, "theo": 27.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-10-09T09:34:03", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "AYI261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5366, "open_interest": 56.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0076, "vega": 0.126, "theta": -0.2729, "rho": 0.0151, "theo": 1.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-04T12:53:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AYI261120P00370000", "bid": 34.3, "bid_size": 4.0, "ask": 37.3, "ask_size": 4.0, "iv": 0.3881, "open_interest": 1.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0078, "vega": 0.1184, "theta": -0.2784, "rho": -0.0595, "theo": 36.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-04T09:33:45", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "AYI261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.5976, "open_interest": 4.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0055, "vega": 0.0996, "theta": -0.23, "rho": 0.0108, "theo": 1.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T09:35:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AYI261120P00380000", "bid": 43.7, "bid_size": 3.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0057, "vega": 0.0905, "theta": -0.2359, "rho": -0.0549, "theo": 46.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-10-01T09:31:16", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "AYI261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.717, "open_interest": 1.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0041, "vega": 0.0793, "theta": -0.1941, "rho": 0.008, "theo": 0.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T15:46:48", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AYI261120P00390000", "bid": 53.5, "bid_size": 4.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0043, "vega": 0.0692, "theta": -0.2001, "rho": -0.0512, "theo": 55.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6000022888184}, {"option": "AYI261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7991, "open_interest": 9.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0031, "vega": 0.0639, "theta": -0.1646, "rho": 0.006, "theo": 0.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-09-04T15:53:07", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AYI261120P00400000", "bid": 63.5, "bid_size": 2.0, "ask": 66.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0033, "vega": 0.0518, "theta": -0.1687, "rho": -0.042, "theo": 65.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.4, "last_trade_time": "2026-08-18T14:31:32", "percent_change": 0.0, "prev_day_close": 75.6499977111816}, {"option": "AYI261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.8579, "open_interest": 18.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0024, "vega": 0.0521, "theta": -0.1403, "rho": 0.0046, "theo": 0.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T13:28:49", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AYI261120P00410000", "bid": 73.5, "bid_size": 4.0, "ask": 76.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0026, "vega": 0.0388, "theta": -0.1419, "rho": -0.0365, "theo": 75.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.5, "last_trade_time": "2026-09-29T09:32:42", "percent_change": 0.0, "prev_day_close": 85.6499977111816}, {"option": "AYI261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.9511, "open_interest": 2.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0018, "vega": 0.0428, "theta": -0.1204, "rho": 0.0036, "theo": 0.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-02T15:15:18", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AYI261120P00420000", "bid": 83.5, "bid_size": 2.0, "ask": 86.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0021, "vega": 0.0279, "theta": -0.1188, "rho": -0.0305, "theo": 85.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-09-29T09:32:42", "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "AYI261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.9264, "open_interest": 10.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0015, "vega": 0.0356, "theta": -0.1038, "rho": 0.0029, "theo": 0.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-07-06T14:00:32", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AYI261120P00430000", "bid": 93.5, "bid_size": 4.0, "ask": 96.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0017, "vega": 0.0213, "theta": -0.0967, "rho": -0.0192, "theo": 95.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.5, "last_trade_time": "2026-09-29T09:32:42", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "AYI261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.9491, "open_interest": 2.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0012, "vega": 0.0299, "theta": -0.0901, "rho": 0.0024, "theo": 0.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-06-25T10:51:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AYI261120P00440000", "bid": 103.5, "bid_size": 2.0, "ask": 106.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0012, "vega": 0.0131, "theta": -0.0862, "rho": -0.0154, "theo": 105.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.549999237061}, {"option": "AYI261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.001, "vega": 0.0253, "theta": -0.0786, "rho": 0.0019, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 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": "AYI261120P00450000", "bid": 113.5, "bid_size": 3.0, "ask": 116.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0009, "vega": 0.0103, "theta": -0.0717, "rho": -0.0145, "theo": 115.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.549999237061}, {"option": "AYI261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2186, "open_interest": 1.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0008, "vega": 0.0215, "theta": -0.0689, "rho": 0.0016, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-06-25T10:32:32", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "AYI261120P00460000", "bid": 123.5, "bid_size": 2.0, "ask": 126.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0649, "rho": -0.0047, "theo": 125.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.650001525879}, {"option": "AYI261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.2795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0006, "vega": 0.0185, "theta": -0.0607, "rho": 0.0013, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 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": "AYI261120P00470000", "bid": 133.5, "bid_size": 2.0, "ask": 136.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0621, "rho": -0.0037, "theo": 135.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.5, "last_trade_time": "2026-07-07T09:31:21", "percent_change": 0.0, "prev_day_close": 145.549995422363}, {"option": "AYI261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 1.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0005, "vega": 0.0159, "theta": -0.0537, "rho": 0.0011, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 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": "AYI261120P00480000", "bid": 143.5, "bid_size": 2.0, "ask": 146.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0586, "rho": -0.0035, "theo": 145.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.0, "last_trade_time": "2026-07-07T09:31:21", "percent_change": 0.0, "prev_day_close": 155.650001525879}, {"option": "AYI261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.3953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0005, "vega": 0.0139, "theta": -0.0477, "rho": 0.001, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AYI261120P00490000", "bid": 153.5, "bid_size": 2.0, "ask": 156.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.001, "theta": -0.0566, "rho": 0.0, "theo": 155.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.599998474121}, {"option": "AYI261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.4505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0004, "vega": 0.0121, "theta": -0.0425, "rho": 0.0008, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 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": "AYI261120P00500000", "bid": 163.5, "bid_size": 2.0, "ask": 166.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0566, "rho": 0.0, "theo": 165.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.5, "last_trade_time": "2026-10-09T09:34:03", "percent_change": 0.0, "prev_day_close": 175.400001525879}, {"option": "AYI261218C00180000", "bid": 153.5, "bid_size": 2.0, "ask": 157.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0092, "theta": 0.0, "rho": 0.2, "theo": 155.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.349998474121}, {"option": "AYI261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0077, "rho": -0.001, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AYI261218C00185000", "bid": 149.2, "bid_size": 2.0, "ask": 152.4, "ask_size": 2.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0105, "theta": 0.0, "rho": 0.2054, "theo": 150.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.449996948242}, {"option": "AYI261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 1.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0086, "rho": -0.0012, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AYI261218C00190000", "bid": 143.5, "bid_size": 2.0, "ask": 147.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.012, "theta": 0.0, "rho": 0.2108, "theo": 145.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.400001525879}, {"option": "AYI261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.1338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0096, "rho": -0.0014, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 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": "AYI261218C00195000", "bid": 139.4, "bid_size": 2.0, "ask": 142.5, "ask_size": 2.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0138, "theta": 0.0, "rho": 0.2161, "theo": 140.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "AYI261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.09, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0107, "rho": -0.0016, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 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": "AYI261218C00200000", "bid": 134.5, "bid_size": 2.0, "ask": 137.5, "ask_size": 2.0, "iv": 0.7446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0159, "theta": 0.0, "rho": 0.2214, "theo": 135.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.549999237061}, {"option": "AYI261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 4.0, "iv": 0.9355, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.016, "theta": -0.012, "rho": -0.0018, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 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": "AYI261218C00210000", "bid": 124.5, "bid_size": 2.0, "ask": 127.7, "ask_size": 2.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.0211, "theta": -0.0028, "rho": 0.2319, "theo": 125.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.549999237061}, {"option": "AYI261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.9554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0003, "vega": 0.0212, "theta": -0.0152, "rho": -0.0025, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 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": "AYI261218C00220000", "bid": 114.5, "bid_size": 2.0, "ask": 117.7, "ask_size": 2.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0281, "theta": -0.0078, "rho": 0.242, "theo": 115.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.700000762939}, {"option": "AYI261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.885, "open_interest": 1.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0004, "vega": 0.0282, "theta": -0.0193, "rho": -0.0035, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T12:48:45", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AYI261218C00230000", "bid": 104.6, "bid_size": 2.0, "ask": 107.8, "ask_size": 2.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0006, "vega": 0.0376, "theta": -0.014, "rho": 0.2517, "theo": 106.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "AYI261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0006, "vega": 0.0377, "theta": -0.0246, "rho": -0.0049, "theo": 0.2787, "change": 0.0, "open": 0.0, "high": 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": "AYI261218C00240000", "bid": 94.8, "bid_size": 2.0, "ask": 98.0, "ask_size": 2.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0008, "vega": 0.0504, "theta": -0.0218, "rho": 0.2608, "theo": 96.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "AYI261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 4.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0008, "vega": 0.0505, "theta": -0.0314, "rho": -0.0068, "theo": 0.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AYI261218C00250000", "bid": 84.7, "bid_size": 2.0, "ask": 88.2, "ask_size": 2.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0011, "vega": 0.0676, "theta": -0.0315, "rho": 0.269, "theo": 86.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "AYI261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0012, "vega": 0.0679, "theta": -0.0401, "rho": -0.0097, "theo": 0.5455, "change": 0.0, "open": 0.0, "high": 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": "AYI261218C00260000", "bid": 75.0, "bid_size": 4.0, "ask": 78.5, "ask_size": 3.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0016, "vega": 0.0907, "theta": -0.0436, "rho": 0.2757, "theo": 76.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "AYI261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0016, "vega": 0.0914, "theta": -0.0513, "rho": -0.0138, "theo": 0.7778, "change": 0.0, "open": 0.0, "high": 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": "AYI261218C00270000", "bid": 65.5, "bid_size": 4.0, "ask": 68.9, "ask_size": 5.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0023, "vega": 0.1214, "theta": -0.0586, "rho": 0.2804, "theo": 67.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "AYI261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0023, "vega": 0.1223, "theta": -0.0655, "rho": -0.0198, "theo": 1.1241, "change": 0.0, "open": 0.0, "high": 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": "AYI261218C00280000", "bid": 55.7, "bid_size": 3.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0032, "vega": 0.1609, "theta": -0.077, "rho": 0.2821, "theo": 57.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "AYI261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0032, "vega": 0.1622, "theta": -0.0831, "rho": -0.0283, "theo": 1.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "AYI261218C00290000", "bid": 46.6, "bid_size": 6.0, "ask": 50.3, "ask_size": 6.0, "iv": 0.3881, "open_interest": 1.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0044, "vega": 0.2102, "theta": -0.0987, "rho": 0.2795, "theo": 48.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-10-19T14:18:51", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "AYI261218P00290000", "bid": 0.15, "bid_size": 4.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.3883, "open_interest": 101.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0045, "vega": 0.2114, "theta": -0.1041, "rho": -0.0405, "theo": 2.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-19T13:36:27", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "AYI261218C00300000", "bid": 38.2, "bid_size": 3.0, "ask": 41.2, "ask_size": 6.0, "iv": 0.371, "open_interest": 29.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.006, "vega": 0.2682, "theta": -0.1229, "rho": 0.2713, "theo": 39.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-19T14:18:51", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "AYI261218P00300000", "bid": 0.7, "bid_size": 5.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.006, "vega": 0.2693, "theta": -0.1278, "rho": -0.0572, "theo": 3.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AYI261218C00310000", "bid": 30.0, "bid_size": 3.0, "ask": 33.1, "ask_size": 7.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0077, "vega": 0.3303, "theta": -0.1476, "rho": 0.2557, "theo": 31.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "AYI261218P00310000", "bid": 2.5, "bid_size": 9.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0078, "vega": 0.3316, "theta": -0.152, "rho": -0.0796, "theo": 5.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AYI261218C00320000", "bid": 22.9, "bid_size": 13.0, "ask": 25.6, "ask_size": 15.0, "iv": 0.3458, "open_interest": 1.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0093, "vega": 0.3868, "theta": -0.1691, "rho": 0.2322, "theo": 24.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-10-30T10:31:15", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "AYI261218P00320000", "bid": 6.8, "bid_size": 15.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.3348, "open_interest": 1.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0094, "vega": 0.3882, "theta": -0.1732, "rho": -0.1075, "theo": 8.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-26T15:43:04", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AYI261218C00330000", "bid": 16.8, "bid_size": 12.0, "ask": 20.0, "ask_size": 17.0, "iv": 0.348, "open_interest": 5.0, "volume": 4.0, "delta": 0.5902, "gamma": 0.0105, "vega": 0.4256, "theta": -0.1828, "rho": 0.2016, "theo": 17.9019, "change": 7.75, "open": 20.86, "high": 20.86, "low": 20.85, "tick": "no_change", "last_trade_price": 20.85, "last_trade_time": "2026-11-09T15:06:35", "percent_change": 59.1603, "prev_day_close": 13.0999999046326}, {"option": "AYI261218P00330000", "bid": 9.4, "bid_size": 15.0, "ask": 13.1, "ask_size": 17.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.0107, "vega": 0.426, "theta": -0.1868, "rho": -0.1368, "theo": 11.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "AYI261218C00340000", "bid": 11.9, "bid_size": 12.0, "ask": 15.0, "ask_size": 19.0, "iv": 0.3465, "open_interest": 40.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.011, "vega": 0.4362, "theta": -0.1853, "rho": 0.1667, "theo": 12.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-21T11:03:47", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "AYI261218P00340000", "bid": 14.4, "bid_size": 15.0, "ask": 17.9, "ask_size": 14.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.5255, "gamma": 0.0112, "vega": 0.4345, "theta": -0.1893, "rho": -0.1663, "theo": 16.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "AYI261218C00350000", "bid": 7.7, "bid_size": 5.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.3412, "open_interest": 4.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.0105, "vega": 0.4164, "theta": -0.1762, "rho": 0.1316, "theo": 8.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T10:09:49", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "AYI261218P00350000", "bid": 20.1, "bid_size": 10.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.633, "gamma": 0.0108, "vega": 0.4104, "theta": -0.1803, "rho": -0.1869, "theo": 22.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "AYI261218C00360000", "bid": 4.1, "bid_size": 5.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3316, "open_interest": 2.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0093, "vega": 0.3731, "theta": -0.1582, "rho": 0.1, "theo": 6.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T13:29:35", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AYI261218P00360000", "bid": 27.8, "bid_size": 6.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0097, "vega": 0.3614, "theta": -0.1626, "rho": -0.1995, "theo": 30.0427, "change": 0.0, "open": 0.0, "high": 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": "AYI261218C00370000", "bid": 2.7, "bid_size": 13.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.3409, "open_interest": 5.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0078, "vega": 0.318, "theta": -0.1357, "rho": 0.074, "theo": 4.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-21T10:40:52", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "AYI261218P00370000", "bid": 36.1, "bid_size": 14.0, "ask": 38.8, "ask_size": 13.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0082, "vega": 0.2984, "theta": -0.1401, "rho": -0.1935, "theo": 38.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "AYI261218C00380000", "bid": 1.3, "bid_size": 15.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0063, "vega": 0.2612, "theta": -0.1126, "rho": 0.0538, "theo": 2.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999990537763}, {"option": "AYI261218P00380000", "bid": 45.3, "bid_size": 9.0, "ask": 47.1, "ask_size": 6.0, "iv": 0.3049, "open_interest": 0.0, "volume": 5.0, "delta": -0.8678, "gamma": 0.0068, "vega": 0.2314, "theta": -0.1168, "rho": -0.1763, "theo": 46.9801, "change": -14.25, "open": 42.2, "high": 42.2, "low": 42.2, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -25.2436, "prev_day_close": 56.4500007629394}, {"option": "AYI261218C00390000", "bid": 0.1, "bid_size": 15.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0049, "vega": 0.2091, "theta": -0.0914, "rho": 0.0388, "theo": 1.9181, "change": 0.0, "open": 0.0, "high": 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": "AYI261218P00390000", "bid": 54.0, "bid_size": 10.0, "ask": 56.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0055, "vega": 0.1687, "theta": -0.0968, "rho": -0.1489, "theo": 56.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "AYI261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0038, "vega": 0.1648, "theta": -0.073, "rho": 0.028, "theo": 1.3233, "change": 0.0, "open": 0.0, "high": 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": "AYI261218P00400000", "bid": 63.6, "bid_size": 4.0, "ask": 66.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0044, "vega": 0.1124, "theta": -0.0803, "rho": -0.1097, "theo": 65.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "AYI261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0028, "vega": 0.1288, "theta": -0.0579, "rho": 0.0202, "theo": 0.9231, "change": 0.0, "open": 0.0, "high": 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": "AYI261218P00410000", "bid": 73.3, "bid_size": 2.0, "ask": 77.5, "ask_size": 2.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0036, "vega": 0.066, "theta": -0.0658, "rho": -0.0737, "theo": 75.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "AYI261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0022, "vega": 0.1003, "theta": -0.0457, "rho": 0.0147, "theo": 0.6517, "change": 0.0, "open": 0.0, "high": 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": "AYI261218P00420000", "bid": 83.5, "bid_size": 2.0, "ask": 86.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.002, "vega": 0.0243, "theta": -0.0466, "rho": -0.0293, "theo": 85.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6499977111816}, {"option": "AYI261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0016, "vega": 0.0779, "theta": -0.036, "rho": 0.0107, "theo": 0.4656, "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": 1.70000004768372}, {"option": "AYI261218P00430000", "bid": 93.5, "bid_size": 2.0, "ask": 96.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0006, "vega": 0.0, "theta": -0.035, "rho": 0.0, "theo": 95.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.549999237061}, {"option": "AYI261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0012, "vega": 0.0605, "theta": -0.0284, "rho": 0.0079, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 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": "AYI261218P00440000", "bid": 103.5, "bid_size": 2.0, "ask": 106.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.035, "rho": 0.0, "theo": 105.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.649997711182}, {"option": "AYI270219C00175000", "bid": 160.1, "bid_size": 2.0, "ask": 163.6, "ask_size": 1.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0378, "theta": 0.0, "rho": 0.4844, "theo": 161.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.800003051758}, {"option": "AYI270219P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0002, "vega": 0.0379, "theta": -0.0095, "rho": -0.0075, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 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": "AYI270219C00180000", "bid": 155.7, "bid_size": 2.0, "ask": 158.7, "ask_size": 1.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0002, "vega": 0.0431, "theta": 0.0, "rho": 0.4972, "theo": 156.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.950004577637}, {"option": "AYI270219P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0002, "vega": 0.0432, "theta": -0.0107, "rho": -0.0087, "theo": 0.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AYI270219C00185000", "bid": 150.7, "bid_size": 2.0, "ask": 153.8, "ask_size": 1.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0003, "vega": 0.0492, "theta": 0.0, "rho": 0.5098, "theo": 151.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.150001525879}, {"option": "AYI270219P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7357, "open_interest": 1.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0003, "vega": 0.0495, "theta": -0.012, "rho": -0.0101, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-06-18T09:35:44", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AYI270219C00190000", "bid": 145.8, "bid_size": 2.0, "ask": 148.9, "ask_size": 1.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0003, "vega": 0.0561, "theta": 0.0, "rho": 0.5221, "theo": 146.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "AYI270219P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0003, "vega": 0.0563, "theta": -0.0134, "rho": -0.0117, "theo": 0.3953, "change": 0.0, "open": 0.0, "high": 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": "AYI270219C00195000", "bid": 140.5, "bid_size": 2.0, "ask": 144.0, "ask_size": 1.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0004, "vega": 0.0637, "theta": 0.0, "rho": 0.5342, "theo": 142.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.199996948242}, {"option": "AYI270219P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0004, "vega": 0.064, "theta": -0.015, "rho": -0.0136, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AYI270219C00200000", "bid": 135.6, "bid_size": 2.0, "ask": 139.2, "ask_size": 1.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0005, "vega": 0.0724, "theta": 0.0, "rho": 0.546, "theo": 137.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.450000762939}, {"option": "AYI270219P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.6543, "open_interest": 5.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0005, "vega": 0.0729, "theta": -0.0167, "rho": -0.0158, "theo": 0.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-15T15:15:52", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AYI270219C00210000", "bid": 125.6, "bid_size": 2.0, "ask": 129.6, "ask_size": 1.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0006, "vega": 0.0932, "theta": -0.0016, "rho": 0.5683, "theo": 127.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.700000762939}, {"option": "AYI270219P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0006, "vega": 0.0936, "theta": -0.0208, "rho": -0.0212, "theo": 0.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AYI270219C00220000", "bid": 116.1, "bid_size": 2.0, "ask": 119.7, "ask_size": 1.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0008, "vega": 0.1194, "theta": -0.008, "rho": 0.5887, "theo": 117.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.049999237061}, {"option": "AYI270219P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.4947, "open_interest": 2.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0008, "vega": 0.12, "theta": -0.0258, "rho": -0.0285, "theo": 0.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-09-16T13:57:35", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AYI270219C00230000", "bid": 106.5, "bid_size": 4.0, "ask": 110.1, "ask_size": 4.0, "iv": 0.4312, "open_interest": 1.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0011, "vega": 0.1514, "theta": -0.0154, "rho": 0.6066, "theo": 108.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.4, "last_trade_time": "2026-08-12T12:12:00", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "AYI270219P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0011, "vega": 0.1525, "theta": -0.0318, "rho": -0.038, "theo": 1.3124, "change": 0.0, "open": 0.0, "high": 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": "AYI270219C00240000", "bid": 97.2, "bid_size": 3.0, "ask": 100.8, "ask_size": 4.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0014, "vega": 0.1903, "theta": -0.0239, "rho": 0.6211, "theo": 98.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "AYI270219P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4612, "open_interest": 1.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0014, "vega": 0.1914, "theta": -0.0388, "rho": -0.0506, "theo": 1.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-12T10:38:52", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "AYI270219C00250000", "bid": 88.1, "bid_size": 3.0, "ask": 91.4, "ask_size": 3.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0018, "vega": 0.2367, "theta": -0.0334, "rho": 0.6316, "theo": 89.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "AYI270219P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0018, "vega": 0.238, "theta": -0.047, "rho": -0.0668, "theo": 2.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AYI270219C00260000", "bid": 79.5, "bid_size": 1.0, "ask": 82.2, "ask_size": 3.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0023, "vega": 0.2903, "theta": -0.044, "rho": 0.637, "theo": 80.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "AYI270219P00260000", "bid": 0.5, "bid_size": 5.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3855, "open_interest": 2.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0023, "vega": 0.2918, "theta": -0.0563, "rho": -0.0874, "theo": 3.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-29T11:24:21", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AYI270219C00270000", "bid": 70.0, "bid_size": 5.0, "ask": 73.6, "ask_size": 6.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0028, "vega": 0.3502, "theta": -0.0554, "rho": 0.6365, "theo": 71.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "AYI270219P00270000", "bid": 1.6, "bid_size": 5.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.3686, "open_interest": 32.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0029, "vega": 0.3529, "theta": -0.0664, "rho": -0.1132, "theo": 4.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-04T15:32:40", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AYI270219C00280000", "bid": 61.8, "bid_size": 17.0, "ask": 65.1, "ask_size": 12.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0034, "vega": 0.4148, "theta": -0.0674, "rho": 0.6291, "theo": 63.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "AYI270219P00280000", "bid": 3.0, "bid_size": 18.0, "ask": 7.2, "ask_size": 13.0, "iv": 0.3658, "open_interest": 3.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0035, "vega": 0.4176, "theta": -0.0771, "rho": -0.144, "theo": 5.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-08-27T12:35:16", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AYI270219C00290000", "bid": 53.5, "bid_size": 17.0, "ask": 56.9, "ask_size": 13.0, "iv": 0.3667, "open_interest": 8.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0041, "vega": 0.4815, "theta": -0.0793, "rho": 0.6141, "theo": 55.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-07-13T14:46:48", "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "AYI270219P00290000", "bid": 5.3, "bid_size": 16.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.365, "open_interest": 2.0, "volume": 2.0, "delta": -0.192, "gamma": 0.0042, "vega": 0.4845, "theta": -0.0878, "rho": -0.1804, "theo": 7.614, "change": -2.75, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T11:10:03", "percent_change": -28.2051, "prev_day_close": 9.75}, {"option": "AYI270219C00300000", "bid": 47.0, "bid_size": 10.0, "ask": 49.6, "ask_size": 9.0, "iv": 0.374, "open_interest": 5.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0047, "vega": 0.5464, "theta": -0.0906, "rho": 0.5912, "theo": 47.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-10-19T09:40:37", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "AYI270219P00300000", "bid": 7.7, "bid_size": 16.0, "ask": 11.1, "ask_size": 19.0, "iv": 0.356, "open_interest": 3.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.0048, "vega": 0.5496, "theta": -0.098, "rho": -0.2219, "theo": 9.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.19, "last_trade_time": "2026-10-26T09:30:12", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "AYI270219C00310000", "bid": 39.6, "bid_size": 7.0, "ask": 43.3, "ask_size": 11.0, "iv": 0.3694, "open_interest": 3.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.0054, "vega": 0.6051, "theta": -0.1006, "rho": 0.5607, "theo": 40.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.46, "last_trade_time": "2026-11-03T15:31:35", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "AYI270219P00310000", "bid": 10.5, "bid_size": 10.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0055, "vega": 0.6085, "theta": -0.1069, "rho": -0.2674, "theo": 12.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "AYI270219C00320000", "bid": 33.6, "bid_size": 6.0, "ask": 36.9, "ask_size": 5.0, "iv": 0.3661, "open_interest": 3.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0059, "vega": 0.6531, "theta": -0.1085, "rho": 0.5234, "theo": 34.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.26, "last_trade_time": "2026-10-27T12:09:11", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "AYI270219P00320000", "bid": 14.2, "bid_size": 11.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.3497, "open_interest": 1.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.006, "vega": 0.6551, "theta": -0.114, "rho": -0.3186, "theo": 16.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-26T15:43:04", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "AYI270219C00330000", "bid": 27.8, "bid_size": 6.0, "ask": 31.7, "ask_size": 5.0, "iv": 0.3644, "open_interest": 11.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.0062, "vega": 0.6865, "theta": -0.1139, "rho": 0.4806, "theo": 28.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-10-28T15:30:02", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AYI270219P00330000", "bid": 18.8, "bid_size": 5.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.3504, "open_interest": 1.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0064, "vega": 0.6873, "theta": -0.1186, "rho": -0.3674, "theo": 20.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-21T12:26:32", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "AYI270219C00340000", "bid": 23.0, "bid_size": 5.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.3646, "open_interest": 8.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0064, "vega": 0.7031, "theta": -0.1165, "rho": 0.4342, "theo": 23.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-10-14T11:26:56", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "AYI270219P00340000", "bid": 23.9, "bid_size": 7.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0067, "vega": 0.7013, "theta": -0.1204, "rho": -0.4121, "theo": 25.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "AYI270219C00350000", "bid": 18.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.36, "open_interest": 12.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.0065, "vega": 0.7022, "theta": -0.1161, "rho": 0.3862, "theo": 19.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.43, "last_trade_time": "2026-09-14T12:47:06", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "AYI270219P00350000", "bid": 29.5, "bid_size": 6.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.3449, "open_interest": 21.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.0068, "vega": 0.6959, "theta": -0.1195, "rho": -0.4497, "theo": 31.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-09-18T15:20:08", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "AYI270219C00360000", "bid": 14.5, "bid_size": 5.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.3543, "open_interest": 2.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.0064, "vega": 0.6847, "theta": -0.113, "rho": 0.3384, "theo": 15.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-02T12:37:00", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "AYI270219P00360000", "bid": 35.5, "bid_size": 5.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.3384, "open_interest": 1.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0067, "vega": 0.6721, "theta": -0.1159, "rho": -0.4816, "theo": 37.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-06-25T14:15:28", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "AYI270219C00370000", "bid": 11.1, "bid_size": 5.0, "ask": 15.4, "ask_size": 4.0, "iv": 0.3515, "open_interest": 8.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.0061, "vega": 0.6529, "theta": -0.1075, "rho": 0.2924, "theo": 12.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-08-26T15:41:20", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AYI270219P00370000", "bid": 42.2, "bid_size": 7.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0065, "vega": 0.633, "theta": -0.1101, "rho": -0.5007, "theo": 44.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "AYI270219C00380000", "bid": 8.6, "bid_size": 20.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.3485, "open_interest": 14.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0057, "vega": 0.6101, "theta": -0.1004, "rho": 0.2494, "theo": 10.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-08-31T15:26:41", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "AYI270219P00380000", "bid": 49.7, "bid_size": 15.0, "ask": 53.0, "ask_size": 11.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0061, "vega": 0.5768, "theta": -0.1026, "rho": -0.4985, "theo": 52.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-06-25T11:19:14", "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "AYI270219C00390000", "bid": 6.0, "bid_size": 17.0, "ask": 10.3, "ask_size": 16.0, "iv": 0.3445, "open_interest": 1.0, "volume": 5.0, "delta": 0.2465, "gamma": 0.0052, "vega": 0.5598, "theta": -0.0921, "rho": 0.2104, "theo": 8.0329, "change": 0.6, "open": 6.3, "high": 6.9, "low": 6.3, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 9.52381, "prev_day_close": 6.30000019073486}, {"option": "AYI270219P00390000", "bid": 58.0, "bid_size": 14.0, "ask": 60.9, "ask_size": 17.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0057, "vega": 0.5143, "theta": -0.0939, "rho": -0.4852, "theo": 60.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "AYI270219C00400000", "bid": 4.4, "bid_size": 16.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.3429, "open_interest": 2.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0047, "vega": 0.5059, "theta": -0.0832, "rho": 0.176, "theo": 6.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-07-27T13:08:26", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AYI270219P00400000", "bid": 66.7, "bid_size": 18.0, "ask": 69.1, "ask_size": 11.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0053, "vega": 0.4463, "theta": -0.0847, "rho": -0.4694, "theo": 68.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3999977111816}, {"option": "AYI270219C00410000", "bid": 2.5, "bid_size": 8.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.3358, "open_interest": 3.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0041, "vega": 0.4511, "theta": -0.0741, "rho": 0.1462, "theo": 5.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T09:30:56", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AYI270219P00410000", "bid": 74.8, "bid_size": 6.0, "ask": 77.9, "ask_size": 3.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0048, "vega": 0.3735, "theta": -0.0752, "rho": -0.4251, "theo": 77.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.5, "last_trade_time": "2026-10-01T09:31:16", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "AYI270219C00420000", "bid": 1.5, "bid_size": 8.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0036, "vega": 0.3971, "theta": -0.0653, "rho": 0.1204, "theo": 3.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AYI270219P00420000", "bid": 84.2, "bid_size": 6.0, "ask": 87.1, "ask_size": 3.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0043, "vega": 0.2881, "theta": -0.0667, "rho": -0.3533, "theo": 86.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "AYI270219C00430000", "bid": 0.8, "bid_size": 7.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3409, "open_interest": 4.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0031, "vega": 0.3463, "theta": -0.057, "rho": 0.0987, "theo": 3.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T11:22:18", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AYI270219P00430000", "bid": 93.7, "bid_size": 4.0, "ask": 96.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.004, "vega": 0.2254, "theta": -0.0582, "rho": -0.2866, "theo": 96.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.8, "last_trade_time": "2026-08-12T12:12:00", "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "AYI270219C00440000", "bid": 0.05, "bid_size": 5.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0027, "vega": 0.2998, "theta": -0.0493, "rho": 0.0808, "theo": 2.4403, "change": 0.0, "open": 0.0, "high": 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": "AYI270219P00440000", "bid": 103.5, "bid_size": 2.0, "ask": 107.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0036, "vega": 0.1465, "theta": -0.0476, "rho": -0.202, "theo": 105.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.549999237061}, {"option": "AYI270219C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0023, "vega": 0.2572, "theta": -0.0424, "rho": 0.0658, "theo": 1.9189, "change": 0.0, "open": 0.0, "high": 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": "AYI270219P00450000", "bid": 113.1, "bid_size": 2.0, "ask": 117.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0029, "vega": 0.0647, "theta": -0.0471, "rho": -0.0906, "theo": 115.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.550003051758}, {"option": "AYI270219C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.3514, "open_interest": 2.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0019, "vega": 0.2198, "theta": -0.0362, "rho": 0.0534, "theo": 1.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-01T10:20:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AYI270219P00460000", "bid": 123.4, "bid_size": 2.0, "ask": 126.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.001, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 125.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "AYI270219C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.3919, "open_interest": 2.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0016, "vega": 0.1869, "theta": -0.0308, "rho": 0.0434, "theo": 1.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-06-26T14:49:08", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AYI270219P00470000", "bid": 133.4, "bid_size": 2.0, "ask": 136.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 135.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-07-07T09:31:21", "percent_change": 0.0, "prev_day_close": 145.400001525879}, {"option": "AYI270219C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.4086, "open_interest": 1.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0014, "vega": 0.1582, "theta": -0.0262, "rho": 0.0351, "theo": 0.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-01T11:04:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "AYI270219P00480000", "bid": 143.5, "bid_size": 1.0, "ask": 147.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 145.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.5, "last_trade_time": "2026-07-07T09:31:21", "percent_change": 0.0, "prev_day_close": 155.400001525879}, {"option": "AYI270219C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0012, "vega": 0.1337, "theta": -0.0221, "rho": 0.0285, "theo": 0.7413, "change": 0.0, "open": 0.0, "high": 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": "AYI270219P00490000", "bid": 153.4, "bid_size": 2.0, "ask": 156.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 155.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.549995422363}, {"option": "AYI270219C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.001, "vega": 0.1126, "theta": -0.0186, "rho": 0.0231, "theo": 0.5869, "change": 0.0, "open": 0.0, "high": 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": "AYI270219P00500000", "bid": 163.3, "bid_size": 2.0, "ask": 166.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 165.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.5, "last_trade_time": "2026-10-09T09:34:03", "percent_change": 0.0, "prev_day_close": 175.549995422363}, {"option": "AYI270219C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0007, "vega": 0.0796, "theta": -0.0132, "rho": 0.0152, "theo": 0.3703, "change": 0.0, "open": 0.0, "high": 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": "AYI270219P00520000", "bid": 183.3, "bid_size": 2.0, "ask": 186.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 185.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.5, "last_trade_time": "2026-10-09T09:34:03", "percent_change": 0.0, "prev_day_close": 195.449996948242}, {"option": "AYI270219C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0005, "vega": 0.0561, "theta": -0.0093, "rho": 0.01, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 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": "AYI270219P00540000", "bid": 203.5, "bid_size": 1.0, "ask": 207.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 205.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.5, "last_trade_time": "2026-10-09T09:34:03", "percent_change": 0.0, "prev_day_close": 215.400001525879}, {"option": "AYI270521C00180000", "bid": 157.6, "bid_size": 3.0, "ask": 161.4, "ask_size": 1.0, "iv": 0.4811, "open_interest": 1.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0003, "vega": 0.0894, "theta": 0.0, "rho": 0.9062, "theo": 158.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.1, "last_trade_time": "2026-10-01T13:30:30", "percent_change": 0.0, "prev_day_close": 149.150001525879}, {"option": "AYI270521P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.5107, "open_interest": 1.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0003, "vega": 0.0902, "theta": -0.0095, "rho": -0.0262, "theo": 0.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T13:03:04", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "AYI270521C00185000", "bid": 153.3, "bid_size": 6.0, "ask": 156.4, "ask_size": 5.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0004, "vega": 0.1032, "theta": 0.0, "rho": 0.927, "theo": 154.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.550003051758}, {"option": "AYI270521P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0004, "vega": 0.1042, "theta": -0.0109, "rho": -0.0312, "theo": 0.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AYI270521C00190000", "bid": 148.7, "bid_size": 6.0, "ask": 151.7, "ask_size": 10.0, "iv": 0.4752, "open_interest": 0.0, "volume": 1.0, "delta": 0.98, "gamma": 0.0005, "vega": 0.1184, "theta": 0.0, "rho": 0.947, "theo": 149.4736, "change": 11.05, "open": 150.8, "high": 150.8, "low": 150.8, "tick": "up", "last_trade_price": 150.8, "last_trade_time": "2026-11-09T09:38:15", "percent_change": 7.90698, "prev_day_close": 139.75}, {"option": "AYI270521P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0005, "vega": 0.1192, "theta": -0.0124, "rho": -0.0366, "theo": 0.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "AYI270521C00195000", "bid": 143.8, "bid_size": 7.0, "ask": 146.7, "ask_size": 9.0, "iv": 0.4526, "open_interest": 1.0, "volume": 1.0, "delta": 0.9766, "gamma": 0.0005, "vega": 0.1353, "theta": 0.0, "rho": 0.9662, "theo": 144.7472, "change": 11.1, "open": 146.1, "high": 146.1, "low": 146.1, "tick": "up", "last_trade_price": 146.1, "last_trade_time": "2026-11-09T09:38:15", "percent_change": 8.22222, "prev_day_close": 135.0}, {"option": "AYI270521P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0005, "vega": 0.1366, "theta": -0.0141, "rho": -0.0429, "theo": 0.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "AYI270521C00200000", "bid": 139.2, "bid_size": 6.0, "ask": 142.2, "ask_size": 11.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0006, "vega": 0.1541, "theta": 0.0, "rho": 0.9843, "theo": 140.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.550003051758}, {"option": "AYI270521P00200000", "bid": 0.05, "bid_size": 16.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0006, "vega": 0.1556, "theta": -0.0159, "rho": -0.0502, "theo": 1.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "AYI270521C00210000", "bid": 129.7, "bid_size": 10.0, "ask": 132.8, "ask_size": 10.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0008, "vega": 0.1968, "theta": -0.0044, "rho": 1.0174, "theo": 130.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "AYI270521P00210000", "bid": 0.2, "bid_size": 15.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.4319, "open_interest": 1.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0008, "vega": 0.199, "theta": -0.0201, "rho": -0.0678, "theo": 1.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T10:44:11", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "AYI270521C00220000", "bid": 120.4, "bid_size": 11.0, "ask": 123.5, "ask_size": 10.0, "iv": 0.4153, "open_interest": 0.0, "volume": 1.0, "delta": 0.9515, "gamma": 0.001, "vega": 0.2471, "theta": -0.0103, "rho": 1.0451, "theo": 121.5504, "change": 15.2, "open": 127.2, "high": 127.2, "low": 127.2, "tick": "up", "last_trade_price": 127.2, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 13.5714, "prev_day_close": 112.0}, {"option": "AYI270521P00220000", "bid": 0.7, "bid_size": 14.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.001, "vega": 0.2495, "theta": -0.0249, "rho": -0.0898, "theo": 2.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "AYI270521C00230000", "bid": 111.4, "bid_size": 11.0, "ask": 114.4, "ask_size": 10.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0013, "vega": 0.3048, "theta": -0.0168, "rho": 1.0668, "theo": 112.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "AYI270521P00230000", "bid": 1.25, "bid_size": 14.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0013, "vega": 0.3075, "theta": -0.0304, "rho": -0.1172, "theo": 2.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "AYI270521C00240000", "bid": 102.6, "bid_size": 5.0, "ask": 105.5, "ask_size": 10.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0016, "vega": 0.3689, "theta": -0.0238, "rho": 1.0817, "theo": 103.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "AYI270521P00240000", "bid": 2.05, "bid_size": 9.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0016, "vega": 0.3732, "theta": -0.0364, "rho": -0.1508, "theo": 3.8828, "change": 0.0, "open": 0.0, "high": 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": "AYI270521C00250000", "bid": 94.0, "bid_size": 5.0, "ask": 96.9, "ask_size": 7.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0019, "vega": 0.438, "theta": -0.0313, "rho": 1.0892, "theo": 95.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "AYI270521P00250000", "bid": 2.8, "bid_size": 18.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.002, "vega": 0.443, "theta": -0.0429, "rho": -0.1898, "theo": 5.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AYI270521C00260000", "bid": 85.2, "bid_size": 9.0, "ask": 88.2, "ask_size": 8.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0023, "vega": 0.5113, "theta": -0.039, "rho": 1.0882, "theo": 86.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "AYI270521P00260000", "bid": 4.3, "bid_size": 10.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0023, "vega": 0.5164, "theta": -0.0497, "rho": -0.2358, "theo": 6.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AYI270521C00270000", "bid": 77.5, "bid_size": 5.0, "ask": 80.2, "ask_size": 10.0, "iv": 0.3688, "open_interest": 1178.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0026, "vega": 0.5862, "theta": -0.0466, "rho": 1.0791, "theo": 79.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.55, "last_trade_time": "2026-10-14T10:14:22", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "AYI270521P00270000", "bid": 6.4, "bid_size": 7.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.3642, "open_interest": 2.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0027, "vega": 0.5926, "theta": -0.0565, "rho": -0.2873, "theo": 8.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-03T11:32:14", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AYI270521C00280000", "bid": 69.9, "bid_size": 9.0, "ask": 72.7, "ask_size": 10.0, "iv": 0.3663, "open_interest": 1178.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.003, "vega": 0.6597, "theta": -0.0542, "rho": 1.062, "theo": 71.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.46, "last_trade_time": "2026-10-14T10:14:22", "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "AYI270521P00280000", "bid": 8.0, "bid_size": 11.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.3577, "open_interest": 2.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0031, "vega": 0.667, "theta": -0.0632, "rho": -0.345, "theo": 10.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-02T09:41:12", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "AYI270521C00290000", "bid": 62.8, "bid_size": 6.0, "ask": 65.9, "ask_size": 9.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0034, "vega": 0.7302, "theta": -0.0612, "rho": 1.0362, "theo": 64.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "AYI270521P00290000", "bid": 10.9, "bid_size": 12.0, "ask": 14.9, "ask_size": 11.0, "iv": 0.3589, "open_interest": 2.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0035, "vega": 0.7374, "theta": -0.0695, "rho": -0.407, "theo": 13.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-10-21T12:36:09", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "AYI270521C00300000", "bid": 56.2, "bid_size": 6.0, "ask": 59.5, "ask_size": 7.0, "iv": 0.3659, "open_interest": 1.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.0037, "vega": 0.7951, "theta": -0.0677, "rho": 1.0027, "theo": 57.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-09-17T15:33:34", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "AYI270521P00300000", "bid": 13.6, "bid_size": 9.0, "ask": 17.9, "ask_size": 12.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.0038, "vega": 0.8019, "theta": -0.0752, "rho": -0.472, "theo": 16.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "AYI270521C00310000", "bid": 50.0, "bid_size": 6.0, "ask": 53.3, "ask_size": 10.0, "iv": 0.3639, "open_interest": 1.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.004, "vega": 0.8515, "theta": -0.0732, "rho": 0.963, "theo": 51.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.38, "last_trade_time": "2026-10-20T14:35:31", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "AYI270521P00310000", "bid": 17.5, "bid_size": 9.0, "ask": 21.2, "ask_size": 14.0, "iv": 0.3517, "open_interest": 4.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0042, "vega": 0.8587, "theta": -0.0802, "rho": -0.5375, "theo": 19.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.39, "last_trade_time": "2026-10-30T13:01:00", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "AYI270521C00320000", "bid": 44.1, "bid_size": 10.0, "ask": 47.8, "ask_size": 9.0, "iv": 0.3626, "open_interest": 2.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0042, "vega": 0.8982, "theta": -0.0778, "rho": 0.9169, "theo": 45.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.34, "last_trade_time": "2026-10-27T12:09:11", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "AYI270521P00320000", "bid": 21.5, "bid_size": 12.0, "ask": 25.4, "ask_size": 11.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0044, "vega": 0.9027, "theta": -0.0841, "rho": -0.6046, "theo": 24.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "AYI270521C00330000", "bid": 38.7, "bid_size": 7.0, "ask": 42.5, "ask_size": 9.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.0044, "vega": 0.9338, "theta": -0.0812, "rho": 0.8658, "theo": 40.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "AYI270521P00330000", "bid": 26.1, "bid_size": 8.0, "ask": 29.6, "ask_size": 5.0, "iv": 0.347, "open_interest": 15.0, "volume": 0.0, "delta": -0.4045, "gamma": 0.0047, "vega": 0.9355, "theta": -0.0871, "rho": -0.6721, "theo": 28.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-10-30T12:55:41", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "AYI270521C00340000", "bid": 33.8, "bid_size": 9.0, "ask": 37.6, "ask_size": 12.0, "iv": 0.3582, "open_interest": 1.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0046, "vega": 0.957, "theta": -0.0835, "rho": 0.812, "theo": 35.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.44, "last_trade_time": "2026-10-02T14:40:36", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "AYI270521P00340000", "bid": 31.4, "bid_size": 8.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0048, "vega": 0.9541, "theta": -0.0889, "rho": -0.7298, "theo": 33.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "AYI270521C00350000", "bid": 29.5, "bid_size": 8.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.3588, "open_interest": 6.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.0047, "vega": 0.968, "theta": -0.0846, "rho": 0.755, "theo": 30.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-10-12T15:51:20", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "AYI270521P00350000", "bid": 37.0, "bid_size": 10.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.005, "vega": 0.9598, "theta": -0.0896, "rho": -0.7849, "theo": 39.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "AYI270521C00360000", "bid": 25.5, "bid_size": 9.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.3572, "open_interest": 20.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.0047, "vega": 0.967, "theta": -0.0845, "rho": 0.697, "theo": 26.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-09-18T15:51:15", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "AYI270521P00360000", "bid": 43.0, "bid_size": 5.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.3461, "open_interest": 1.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.005, "vega": 0.9504, "theta": -0.0892, "rho": -0.8341, "theo": 45.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-10-01T09:30:04", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "AYI270521C00370000", "bid": 22.1, "bid_size": 8.0, "ask": 25.5, "ask_size": 10.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.4303, "gamma": 0.0046, "vega": 0.9548, "theta": -0.0834, "rho": 0.6396, "theo": 23.1477, "change": 0.0, "open": 0.0, "high": 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": "AYI270521P00370000", "bid": 49.5, "bid_size": 9.0, "ask": 52.7, "ask_size": 7.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.005, "vega": 0.9283, "theta": -0.0879, "rho": -0.8681, "theo": 51.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "AYI270521C00380000", "bid": 19.1, "bid_size": 5.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.3554, "open_interest": 1.0, "volume": 0.0, "delta": 0.3889, "gamma": 0.0045, "vega": 0.932, "theta": -0.0814, "rho": 0.582, "theo": 19.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-10-02T14:40:36", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "AYI270521P00380000", "bid": 56.4, "bid_size": 3.0, "ask": 59.5, "ask_size": 5.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.005, "vega": 0.8943, "theta": -0.0857, "rho": -0.8912, "theo": 58.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "AYI270521C00390000", "bid": 16.1, "bid_size": 9.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.0044, "vega": 0.901, "theta": -0.0785, "rho": 0.5272, "theo": 17.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "AYI270521P00390000", "bid": 63.6, "bid_size": 6.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.0049, "vega": 0.8432, "theta": -0.0827, "rho": -0.8913, "theo": 65.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "AYI270521C00400000", "bid": 13.7, "bid_size": 6.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.352, "open_interest": 4.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.0042, "vega": 0.8621, "theta": -0.075, "rho": 0.474, "theo": 14.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-29T11:53:57", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "AYI270521P00400000", "bid": 71.5, "bid_size": 8.0, "ask": 74.4, "ask_size": 1.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0048, "vega": 0.7879, "theta": -0.0792, "rho": -0.8848, "theo": 73.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "AYI270521C00410000", "bid": 10.9, "bid_size": 10.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.3486, "open_interest": 1.0, "volume": 0.0, "delta": 0.278, "gamma": 0.004, "vega": 0.818, "theta": -0.071, "rho": 0.4242, "theo": 12.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-03T12:49:34", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AYI270521P00410000", "bid": 79.0, "bid_size": 9.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0047, "vega": 0.7172, "theta": -0.0753, "rho": -0.8584, "theo": 81.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "AYI270521C00420000", "bid": 9.4, "bid_size": 7.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.3484, "open_interest": 1.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.0038, "vega": 0.7693, "theta": -0.0666, "rho": 0.3776, "theo": 10.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-27T14:35:27", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "AYI270521P00420000", "bid": 87.5, "bid_size": 9.0, "ask": 90.5, "ask_size": 5.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0045, "vega": 0.6458, "theta": -0.0711, "rho": -0.8265, "theo": 89.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "AYI270521C00430000", "bid": 7.2, "bid_size": 11.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.0035, "vega": 0.7182, "theta": -0.062, "rho": 0.3342, "theo": 9.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AYI270521P00430000", "bid": 96.1, "bid_size": 7.0, "ask": 99.1, "ask_size": 1.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0044, "vega": 0.5597, "theta": -0.0665, "rho": -0.7445, "theo": 98.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.5, "last_trade_time": "2026-10-01T09:31:16", "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "AYI270521C00440000", "bid": 5.9, "bid_size": 10.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0032, "vega": 0.6656, "theta": -0.0572, "rho": 0.2948, "theo": 7.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AYI270521P00440000", "bid": 105.1, "bid_size": 9.0, "ask": 107.9, "ask_size": 1.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0042, "vega": 0.4748, "theta": -0.063, "rho": -0.656, "theo": 107.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.5, "last_trade_time": "2026-10-01T09:31:16", "percent_change": 0.0, "prev_day_close": 116.850002288818}, {"option": "AYI270521C00450000", "bid": 4.3, "bid_size": 13.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.003, "vega": 0.6127, "theta": -0.0525, "rho": 0.2586, "theo": 6.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AYI270521P00450000", "bid": 114.3, "bid_size": 7.0, "ask": 117.3, "ask_size": 5.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.004, "vega": 0.382, "theta": -0.0571, "rho": -0.5618, "theo": 116.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.200000762939}, {"option": "AYI270521C00460000", "bid": 3.6, "bid_size": 13.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0027, "vega": 0.5607, "theta": -0.0479, "rho": 0.2263, "theo": 5.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "AYI270521P00460000", "bid": 124.0, "bid_size": 9.0, "ask": 126.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0038, "vega": 0.267, "theta": -0.0537, "rho": -0.3989, "theo": 125.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.699996948242}, {"option": "AYI270521C00470000", "bid": 2.8, "bid_size": 13.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0025, "vega": 0.5102, "theta": -0.0434, "rho": 0.197, "theo": 4.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "AYI270521P00470000", "bid": 133.7, "bid_size": 10.0, "ask": 136.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0037, "vega": 0.1984, "theta": -0.0483, "rho": -0.241, "theo": 135.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.400001525879}, {"option": "AYI270521C00480000", "bid": 2.05, "bid_size": 13.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0022, "vega": 0.4616, "theta": -0.0392, "rho": 0.1712, "theo": 3.8626, "change": 0.0, "open": 0.0, "high": 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": "AYI270521P00480000", "bid": 143.2, "bid_size": 1.0, "ask": 147.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0024, "vega": 0.0571, "theta": -0.0415, "rho": 0.0, "theo": 145.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.400001525879}, {"option": "AYI270521C00490000", "bid": 1.3, "bid_size": 9.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.002, "vega": 0.416, "theta": -0.0351, "rho": 0.1482, "theo": 3.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AYI270521P00490000", "bid": 153.3, "bid_size": 2.0, "ask": 157.5, "ask_size": 2.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0008, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 155.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.550003051758}, {"option": "AYI270521C00500000", "bid": 0.8, "bid_size": 16.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0018, "vega": 0.3728, "theta": -0.0314, "rho": 0.1279, "theo": 2.711, "change": 0.0, "open": 0.0, "high": 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": "AYI270521P00500000", "bid": 163.3, "bid_size": 1.0, "ask": 167.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 165.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.400001525879}], "symbol": "AYI", "security_type": "stock", "exchange_id": 3, "current_price": 335.6, "price_change": 11.44, "price_change_percent": 3.5411, "bid": 314.9, "ask": 539.45, "bid_size": 40, "ask_size": 40, "open": 331.02, "high": 340.02, "low": 331.31, "close": 334.5, "prev_day_close": 323.06, "volume": 222810, "iv30": 34.14, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198613, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AYI"}