{"timestamp": "2026-11-05 23:46:22", "data": {"options": [{"option": "AZ261120C00001000", "bid": 4.5, "bid_size": 177.0, "ask": 6.0, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0009, "rho": 0.0004, "theo": 4.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-06-08T10:20:23", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "AZ261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 7.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AZ261120C00002000", "bid": 3.5, "bid_size": 174.0, "ask": 5.0, "ask_size": 60.0, "iv": 6.3227, "open_interest": 1.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0136, "vega": 0.0006, "theta": -0.0039, "rho": 0.0009, "theo": 3.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-05-28T13:43:30", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AZ261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 5.9186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0136, "vega": 0.0006, "theta": -0.0054, "rho": -0.0001, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AZ261120C00003000", "bid": 2.4, "bid_size": 179.0, "ask": 4.0, "ask_size": 60.0, "iv": 4.0451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0372, "vega": 0.0012, "theta": -0.0074, "rho": 0.0012, "theo": 2.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "AZ261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 3.9937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0373, "vega": 0.0012, "theta": -0.0085, "rho": -0.0001, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AZ261120C00004000", "bid": 1.6, "bid_size": 123.0, "ask": 3.1, "ask_size": 60.0, "iv": 3.2075, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.091, "vega": 0.0022, "theta": -0.0117, "rho": 0.0015, "theo": 1.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AZ261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 47.0, "iv": 3.6497, "open_interest": 50.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0912, "vega": 0.0022, "theta": -0.0124, "rho": -0.0003, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-23T15:31:36", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AZ261120C00005000", "bid": 0.9, "bid_size": 11.0, "ask": 2.05, "ask_size": 83.0, "iv": 2.3464, "open_interest": 7.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.2, "vega": 0.0037, "theta": -0.0161, "rho": 0.0015, "theo": 1.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T12:33:33", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "AZ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 412.0, "iv": 1.6333, "open_interest": 110.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.2009, "vega": 0.0037, "theta": -0.0165, "rho": -0.0007, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T09:54:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AZ261120C00006000", "bid": 0.4, "bid_size": 12.0, "ask": 0.55, "ask_size": 25.0, "iv": 1.1764, "open_interest": 1439.0, "volume": 121.0, "delta": 0.4951, "gamma": 0.3006, "vega": 0.0047, "theta": -0.0177, "rho": 0.0011, "theo": 0.4522, "change": -0.25, "open": 0.67, "high": 0.67, "low": 0.48, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T14:57:07", "percent_change": -31.25, "prev_day_close": 0.800000011920929}, {"option": "AZ261120P00006000", "bid": 0.5, "bid_size": 341.0, "ask": 1.0, "ask_size": 252.0, "iv": 1.3728, "open_interest": 405.0, "volume": 50.0, "delta": -0.5108, "gamma": 0.3028, "vega": 0.0047, "theta": -0.0178, "rho": -0.0013, "theo": 0.6352, "change": 0.45, "open": 0.55, "high": 0.7, "low": 0.55, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T13:52:14", "percent_change": 180.0, "prev_day_close": 0.25}, {"option": "AZ261120C00007000", "bid": 0.1, "bid_size": 18.0, "ask": 0.35, "ask_size": 261.0, "iv": 1.2654, "open_interest": 500.0, "volume": 11.0, "delta": 0.2598, "gamma": 0.2334, "vega": 0.0038, "theta": -0.0149, "rho": 0.0006, "theo": 0.1911, "change": -0.175, "open": 0.33, "high": 0.33, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:29:10", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "AZ261120P00007000", "bid": 0.6, "bid_size": 716.0, "ask": 1.55, "ask_size": 28.0, "iv": 0.0, "open_interest": 573.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.2363, "vega": 0.0038, "theta": -0.0146, "rho": -0.0017, "theo": 1.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-10-16T10:10:38", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "AZ261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 320.0, "iv": 1.5566, "open_interest": 141.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.1486, "vega": 0.0027, "theta": -0.0118, "rho": 0.0004, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:11:00", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "AZ261120P00008000", "bid": 2.15, "bid_size": 12.0, "ask": 2.45, "ask_size": 9.0, "iv": 1.3545, "open_interest": 3087.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.1511, "vega": 0.0026, "theta": -0.0112, "rho": -0.0018, "theo": 2.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-01T09:49:22", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AZ261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 506.0, "iv": 2.4663, "open_interest": 801.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0986, "vega": 0.002, "theta": -0.0096, "rho": 0.0002, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-04T15:01:05", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AZ261120P00009000", "bid": 2.4, "bid_size": 455.0, "ask": 3.4, "ask_size": 78.0, "iv": 0.0, "open_interest": 141.0, "volume": 0.0, "delta": -0.912, "gamma": 0.1002, "vega": 0.0019, "theta": -0.0085, "rho": -0.0018, "theo": 3.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-04T14:25:22", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "AZ261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 448.0, "iv": 2.777, "open_interest": 266.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0697, "vega": 0.0015, "theta": -0.008, "rho": 0.0002, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T11:56:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AZ261120P00010000", "bid": 3.3, "bid_size": 40.0, "ask": 4.4, "ask_size": 10.0, "iv": 1.6826, "open_interest": 633.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0704, "vega": 0.0014, "theta": -0.0065, "rho": -0.0018, "theo": 4.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-10-29T15:56:49", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AZ261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 182.0, "iv": 3.0438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.052, "vega": 0.0012, "theta": -0.0068, "rho": 0.0001, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AZ261120P00011000", "bid": 4.3, "bid_size": 93.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0534, "vega": 0.0011, "theta": -0.0048, "rho": -0.0018, "theo": 5.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "AZ261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 182.0, "iv": 3.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0404, "vega": 0.001, "theta": -0.0059, "rho": 0.0001, "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": 0.625}, {"option": "AZ261120P00012000", "bid": 5.4, "bid_size": 77.0, "ask": 8.3, "ask_size": 14.0, "iv": 4.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0453, "vega": 0.0009, "theta": -0.0035, "rho": -0.0018, "theo": 6.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AZ261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 182.0, "iv": 3.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0324, "vega": 0.0009, "theta": -0.0052, "rho": 0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AZ261120P00013000", "bid": 6.3, "bid_size": 77.0, "ask": 9.2, "ask_size": 3.0, "iv": 4.0175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0388, "vega": 0.0006, "theta": -0.0026, "rho": -0.0014, "theo": 7.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "AZ261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 183.0, "iv": 3.6725, "open_interest": 1.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0266, "vega": 0.0007, "theta": -0.0047, "rho": 0.0001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-04-13T09:30:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AZ261120P00014000", "bid": 7.3, "bid_size": 77.0, "ask": 10.2, "ask_size": 3.0, "iv": 4.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0338, "vega": 0.0005, "theta": -0.0021, "rho": -0.0014, "theo": 8.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AZ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 182.0, "iv": 3.8425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0224, "vega": 0.0006, "theta": -0.0042, "rho": 0.0, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AZ261120P00015000", "bid": 8.3, "bid_size": 77.0, "ask": 11.2, "ask_size": 3.0, "iv": 4.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0299, "vega": 0.0004, "theta": -0.0016, "rho": -0.0013, "theo": 9.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "AZ261218C00001000", "bid": 4.4, "bid_size": 63.0, "ask": 5.6, "ask_size": 24.0, "iv": 3.9692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0053, "vega": 0.0006, "theta": 0.0, "rho": 0.0011, "theo": 4.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-05-20T12:25:22", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "AZ261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0054, "vega": 0.0006, "theta": -0.0021, "rho": -0.0001, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AZ261218C00002000", "bid": 3.2, "bid_size": 62.0, "ask": 4.6, "ask_size": 26.0, "iv": 1.6646, "open_interest": 2.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0171, "vega": 0.0014, "theta": -0.0013, "rho": 0.0021, "theo": 3.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-05-18T11:31:55", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "AZ261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 4.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0172, "vega": 0.0014, "theta": -0.0034, "rho": -0.0003, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AZ261218C00003000", "bid": 2.5, "bid_size": 106.0, "ask": 3.6, "ask_size": 60.0, "iv": 1.773, "open_interest": 1.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0407, "vega": 0.0026, "theta": -0.0032, "rho": 0.0031, "theo": 3.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-24T15:45:55", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "AZ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 26.0, "iv": 3.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0409, "vega": 0.0026, "theta": -0.0047, "rho": -0.0006, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AZ261218C00004000", "bid": 1.6, "bid_size": 107.0, "ask": 2.8, "ask_size": 62.0, "iv": 1.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0866, "vega": 0.0043, "theta": -0.005, "rho": 0.0037, "theo": 2.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "AZ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 29.0, "iv": 2.371, "open_interest": 87.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0872, "vega": 0.0043, "theta": -0.006, "rho": -0.001, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T11:48:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AZ261218C00005000", "bid": 0.95, "bid_size": 49.0, "ask": 1.8, "ask_size": 435.0, "iv": 1.1597, "open_interest": 510.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.1647, "vega": 0.0065, "theta": -0.0068, "rho": 0.0038, "theo": 1.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T10:17:36", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "AZ261218P00005000", "bid": 0.15, "bid_size": 373.0, "ask": 0.45, "ask_size": 38.0, "iv": 0.8796, "open_interest": 182.0, "volume": 0.0, "delta": -0.2605, "gamma": 0.1668, "vega": 0.0065, "theta": -0.0073, "rho": -0.002, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T12:35:45", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AZ261218C00006000", "bid": 0.25, "bid_size": 77.0, "ask": 1.3, "ask_size": 395.0, "iv": 1.021, "open_interest": 83.0, "volume": 0.0, "delta": 0.5472, "gamma": 0.2222, "vega": 0.008, "theta": -0.008, "rho": 0.0031, "theo": 0.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-07T10:44:32", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "AZ261218P00006000", "bid": 0.15, "bid_size": 785.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.667, "open_interest": 37.0, "volume": 0.0, "delta": -0.47, "gamma": 0.2268, "vega": 0.008, "theta": -0.0082, "rho": -0.0034, "theo": 0.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T11:45:18", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AZ261218C00007000", "bid": 0.3, "bid_size": 28.0, "ask": 0.45, "ask_size": 27.0, "iv": 0.924, "open_interest": 24691.0, "volume": 238.0, "delta": 0.3746, "gamma": 0.1935, "vega": 0.0076, "theta": -0.0085, "rho": 0.0022, "theo": 0.4208, "change": -0.225, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T13:45:37", "percent_change": -36.0, "prev_day_close": 0.625}, {"option": "AZ261218P00007000", "bid": 1.45, "bid_size": 12.0, "ask": 1.65, "ask_size": 12.0, "iv": 1.0104, "open_interest": 238.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.1991, "vega": 0.0074, "theta": -0.0081, "rho": -0.0044, "theo": 1.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-16T10:10:38", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AZ261218C00008000", "bid": 0.05, "bid_size": 8.0, "ask": 0.8, "ask_size": 347.0, "iv": 1.2752, "open_interest": 228.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.1512, "vega": 0.0067, "theta": -0.0085, "rho": 0.0016, "theo": 0.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-15T12:51:15", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AZ261218P00008000", "bid": 2.2, "bid_size": 14.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.991, "open_interest": 1714.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.1565, "vega": 0.0064, "theta": -0.0076, "rho": -0.005, "theo": 2.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-20T15:42:06", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AZ261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 144.0, "iv": 1.4266, "open_interest": 9.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.1206, "vega": 0.0059, "theta": -0.0083, "rho": 0.0012, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-06T11:29:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AZ261218P00009000", "bid": 3.1, "bid_size": 10.0, "ask": 3.5, "ask_size": 12.0, "iv": 1.1024, "open_interest": 481.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.1255, "vega": 0.0055, "theta": -0.007, "rho": -0.0053, "theo": 3.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-20T15:25:16", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "AZ261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 821.0, "iv": 1.6115, "open_interest": 2048.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0994, "vega": 0.0053, "theta": -0.0082, "rho": 0.001, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T12:39:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AZ261218P00010000", "bid": 4.1, "bid_size": 5.0, "ask": 4.5, "ask_size": 11.0, "iv": 1.2727, "open_interest": 3114.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.1041, "vega": 0.0049, "theta": -0.0063, "rho": -0.0056, "theo": 4.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-20T15:25:16", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AZ261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 330.0, "iv": 1.77, "open_interest": 0.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0844, "vega": 0.0048, "theta": -0.008, "rho": 0.0009, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AZ261218P00011000", "bid": 4.3, "bid_size": 93.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0888, "vega": 0.0044, "theta": -0.0056, "rho": -0.0059, "theo": 5.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "AZ261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 1.9088, "open_interest": 112.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0734, "vega": 0.0045, "theta": -0.0078, "rho": 0.0008, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T09:44:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AZ261218P00012000", "bid": 5.4, "bid_size": 76.0, "ask": 8.3, "ask_size": 12.0, "iv": 2.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0775, "vega": 0.0039, "theta": -0.005, "rho": -0.0059, "theo": 6.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2025-11-24T09:38:50", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "AZ261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 323.0, "iv": 2.2439, "open_interest": 3.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.053, "vega": 0.0037, "theta": -0.0073, "rho": 0.0006, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T12:39:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AZ261218P00015000", "bid": 8.3, "bid_size": 76.0, "ask": 11.2, "ask_size": 3.0, "iv": 2.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0565, "vega": 0.003, "theta": -0.003, "rho": -0.0062, "theo": 9.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-06-11T13:43:23", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AZ270219C00001000", "bid": 4.2, "bid_size": 63.0, "ask": 5.9, "ask_size": 39.0, "iv": 2.9861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0069, "vega": 0.0016, "theta": -0.0008, "rho": 0.0022, "theo": 4.9409, "change": 0.0, "open": 0.0, "high": 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": "AZ270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 513.0, "iv": 2.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.007, "vega": 0.0016, "theta": -0.0018, "rho": -0.0006, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AZ270219C00002000", "bid": 3.4, "bid_size": 107.0, "ask": 4.8, "ask_size": 63.0, "iv": 1.9309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0198, "vega": 0.0034, "theta": -0.0019, "rho": 0.0044, "theo": 4.0333, "change": 0.0, "open": 0.0, "high": 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": "AZ270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 139.0, "iv": 6.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0198, "vega": 0.0034, "theta": -0.0027, "rho": -0.0013, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AZ270219C00003000", "bid": 2.5, "bid_size": 109.0, "ask": 3.9, "ask_size": 60.0, "iv": 1.4587, "open_interest": 6.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0411, "vega": 0.0054, "theta": -0.0028, "rho": 0.0062, "theo": 3.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-09-11T11:40:17", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "AZ270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 19.0, "iv": 2.8462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0414, "vega": 0.0054, "theta": -0.0034, "rho": -0.0023, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AZ270219C00004000", "bid": 1.8, "bid_size": 153.0, "ask": 3.2, "ask_size": 140.0, "iv": 1.3393, "open_interest": 45.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0751, "vega": 0.0079, "theta": -0.0035, "rho": 0.0076, "theo": 2.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-06-26T15:52:33", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "AZ270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 189.0, "iv": 1.9297, "open_interest": 22.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0758, "vega": 0.0079, "theta": -0.004, "rho": -0.0036, "theo": 0.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-19T12:55:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AZ270219C00005000", "bid": 0.85, "bid_size": 244.0, "ask": 2.5, "ask_size": 264.0, "iv": 1.0322, "open_interest": 12.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.1222, "vega": 0.0106, "theta": -0.0041, "rho": 0.0079, "theo": 1.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-08-19T11:27:04", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "AZ270219P00005000", "bid": 0.35, "bid_size": 291.0, "ask": 0.7, "ask_size": 32.0, "iv": 0.7828, "open_interest": 3.0, "volume": 1.0, "delta": -0.2825, "gamma": 0.124, "vega": 0.0106, "theta": -0.0043, "rho": -0.0057, "theo": 0.629, "change": -0.69, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T14:32:24", "percent_change": -53.0769, "prev_day_close": 1.29999995231628}, {"option": "AZ270219C00006000", "bid": 0.8, "bid_size": 21.0, "ask": 1.05, "ask_size": 210.0, "iv": 0.7752, "open_interest": 115.0, "volume": 0.0, "delta": 0.5748, "gamma": 0.1585, "vega": 0.0123, "theta": -0.0044, "rho": 0.007, "theo": 0.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T10:49:04", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AZ270219P00006000", "bid": 0.9, "bid_size": 257.0, "ask": 1.4, "ask_size": 134.0, "iv": 0.8723, "open_interest": 9.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.1623, "vega": 0.0123, "theta": -0.0045, "rho": -0.0083, "theo": 1.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T15:58:10", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "AZ270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 676.0, "iv": 0.9786, "open_interest": 148.0, "volume": 0.0, "delta": 0.4389, "gamma": 0.1544, "vega": 0.0124, "theta": -0.0046, "rho": 0.0056, "theo": 0.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T11:04:10", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AZ270219P00007000", "bid": 0.85, "bid_size": 615.0, "ask": 4.9, "ask_size": 239.0, "iv": 1.7293, "open_interest": 200.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.1598, "vega": 0.0122, "theta": -0.0046, "rho": -0.0107, "theo": 1.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-10-14T10:43:26", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AZ270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 427.0, "iv": 1.1104, "open_interest": 46.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.1335, "vega": 0.0116, "theta": -0.0048, "rho": 0.0045, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-02T14:55:42", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AZ270219P00008000", "bid": 1.8, "bid_size": 555.0, "ask": 4.9, "ask_size": 364.0, "iv": 1.5003, "open_interest": 642.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.1395, "vega": 0.0113, "theta": -0.0045, "rho": -0.0124, "theo": 2.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-20T15:42:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AZ270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 215.0, "iv": 0.9348, "open_interest": 5.0, "volume": 0.0, "delta": 0.296, "gamma": 0.1142, "vega": 0.0108, "theta": -0.0048, "rho": 0.0037, "theo": 0.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T11:26:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AZ270219P00009000", "bid": 2.5, "bid_size": 535.0, "ask": 5.3, "ask_size": 193.0, "iv": 1.2953, "open_interest": 864.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.1205, "vega": 0.0104, "theta": -0.0044, "rho": -0.0136, "theo": 3.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-10-19T14:34:18", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AZ270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 254.0, "iv": 1.0288, "open_interest": 12.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0993, "vega": 0.0101, "theta": -0.0049, "rho": 0.0032, "theo": 0.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-19T09:38:29", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AZ270219P00010000", "bid": 3.3, "bid_size": 93.0, "ask": 6.3, "ask_size": 7.0, "iv": 1.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.763, "gamma": 0.1057, "vega": 0.0096, "theta": -0.0043, "rho": -0.0144, "theo": 4.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AZ270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 245.0, "iv": 1.1299, "open_interest": 2.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.088, "vega": 0.0095, "theta": -0.0049, "rho": 0.0029, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-07-22T14:34:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AZ270219P00011000", "bid": 4.2, "bid_size": 94.0, "ask": 7.3, "ask_size": 13.0, "iv": 1.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0944, "vega": 0.0089, "theta": -0.0041, "rho": -0.015, "theo": 5.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "AZ270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 782.0, "iv": 1.2184, "open_interest": 46.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.0792, "vega": 0.0091, "theta": -0.0049, "rho": 0.0026, "theo": 0.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:30:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AZ270219P00012000", "bid": 5.2, "bid_size": 76.0, "ask": 8.3, "ask_size": 13.0, "iv": 1.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0858, "vega": 0.0083, "theta": -0.004, "rho": -0.0156, "theo": 6.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "AZ270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 780.0, "iv": 1.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0722, "vega": 0.0087, "theta": -0.0049, "rho": 0.0024, "theo": 0.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AZ270219P00013000", "bid": 6.3, "bid_size": 76.0, "ask": 9.2, "ask_size": 12.0, "iv": 1.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0789, "vega": 0.0078, "theta": -0.0038, "rho": -0.0163, "theo": 7.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "AZ270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 772.0, "iv": 1.3678, "open_interest": 1.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0666, "vega": 0.0083, "theta": -0.0049, "rho": 0.0022, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T12:43:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AZ270219P00014000", "bid": 7.1, "bid_size": 76.0, "ask": 10.2, "ask_size": 12.0, "iv": 1.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0734, "vega": 0.0074, "theta": -0.0036, "rho": -0.0165, "theo": 8.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "AZ270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 769.0, "iv": 1.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0619, "vega": 0.008, "theta": -0.0049, "rho": 0.0021, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AZ270219P00015000", "bid": 8.1, "bid_size": 76.0, "ask": 11.2, "ask_size": 12.0, "iv": 1.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0689, "vega": 0.0069, "theta": -0.0035, "rho": -0.0167, "theo": 9.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "AZ270521C00001000", "bid": 4.0, "bid_size": 175.0, "ask": 6.1, "ask_size": 158.0, "iv": 2.0525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0068, "vega": 0.0027, "theta": -0.0009, "rho": 0.0033, "theo": 5.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "AZ270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 422.0, "iv": 1.7565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0068, "vega": 0.0027, "theta": -0.0015, "rho": -0.0018, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AZ270521C00002000", "bid": 3.4, "bid_size": 187.0, "ask": 5.1, "ask_size": 176.0, "iv": 1.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0183, "vega": 0.0054, "theta": -0.0017, "rho": 0.0066, "theo": 4.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "AZ270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 298.0, "iv": 4.7666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0185, "vega": 0.0055, "theta": -0.0022, "rho": -0.0035, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AZ270521C00003000", "bid": 2.15, "bid_size": 196.0, "ask": 4.3, "ask_size": 185.0, "iv": 1.0356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0353, "vega": 0.0083, "theta": -0.0023, "rho": 0.0096, "theo": 3.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AZ270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 218.0, "iv": 1.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0358, "vega": 0.0084, "theta": -0.0027, "rho": -0.0056, "theo": 0.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AZ270521C00004000", "bid": 1.4, "bid_size": 253.0, "ask": 3.6, "ask_size": 228.0, "iv": 0.9364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0589, "vega": 0.0113, "theta": -0.0027, "rho": 0.0117, "theo": 2.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AZ270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 332.0, "iv": 2.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.06, "vega": 0.0114, "theta": -0.003, "rho": -0.0081, "theo": 0.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AZ270521C00005000", "bid": 0.85, "bid_size": 294.0, "ask": 3.2, "ask_size": 270.0, "iv": 0.9663, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0873, "vega": 0.0143, "theta": -0.003, "rho": 0.0127, "theo": 1.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-02T09:30:33", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "AZ270521P00005000", "bid": 0.25, "bid_size": 1118.0, "ask": 2.9, "ask_size": 319.0, "iv": 1.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0896, "vega": 0.0143, "theta": -0.0032, "rho": -0.0114, "theo": 0.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AZ270521C00006000", "bid": 0.85, "bid_size": 279.0, "ask": 2.65, "ask_size": 314.0, "iv": 1.0438, "open_interest": 0.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.1096, "vega": 0.0164, "theta": -0.0033, "rho": 0.0121, "theo": 1.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "AZ270521P00006000", "bid": 0.7, "bid_size": 435.0, "ask": 3.6, "ask_size": 141.0, "iv": 1.2887, "open_interest": 2.0, "volume": 0.0, "delta": -0.3921, "gamma": 0.1139, "vega": 0.0164, "theta": -0.0034, "rho": -0.0152, "theo": 1.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T15:09:26", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "AZ270521C00007000", "bid": 0.65, "bid_size": 50.0, "ask": 1.9, "ask_size": 392.0, "iv": 0.9442, "open_interest": 1.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.1147, "vega": 0.0171, "theta": -0.0035, "rho": 0.0107, "theo": 1.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-06T14:24:44", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AZ270521P00007000", "bid": 0.95, "bid_size": 343.0, "ask": 3.4, "ask_size": 124.0, "iv": 0.8831, "open_interest": 0.0, "volume": 0.0, "delta": -0.4971, "gamma": 0.1207, "vega": 0.017, "theta": -0.0035, "rho": -0.0188, "theo": 2.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "AZ270521C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 908.0, "iv": 0.9569, "open_interest": 118.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.1083, "vega": 0.017, "theta": -0.0036, "rho": 0.0094, "theo": 0.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T14:24:22", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "AZ270521P00008000", "bid": 1.75, "bid_size": 868.0, "ask": 3.4, "ask_size": 312.0, "iv": 0.6696, "open_interest": 372.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.1154, "vega": 0.0167, "theta": -0.0036, "rho": -0.0218, "theo": 2.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T14:25:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AZ270521C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 901.0, "iv": 0.9386, "open_interest": 1473.0, "volume": 0.0, "delta": 0.4043, "gamma": 0.0993, "vega": 0.0166, "theta": -0.0038, "rho": 0.0083, "theo": 0.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-10-29T15:56:49", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "AZ270521P00009000", "bid": 2.6, "bid_size": 594.0, "ask": 5.6, "ask_size": 216.0, "iv": 1.1132, "open_interest": 1470.0, "volume": 0.0, "delta": -0.6269, "gamma": 0.107, "vega": 0.016, "theta": -0.0037, "rho": -0.0241, "theo": 3.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-10-29T15:56:49", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "AZ270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1147.0, "iv": 1.0934, "open_interest": 80.0, "volume": 0.0, "delta": 0.3691, "gamma": 0.091, "vega": 0.0162, "theta": -0.0039, "rho": 0.0075, "theo": 0.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T14:54:22", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AZ270521P00010000", "bid": 3.4, "bid_size": 237.0, "ask": 6.4, "ask_size": 12.0, "iv": 1.095, "open_interest": 0.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0992, "vega": 0.0154, "theta": -0.0038, "rho": -0.0262, "theo": 4.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "AZ270521C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1118.0, "iv": 1.114, "open_interest": 0.0, "volume": 0.0, "delta": 0.343, "gamma": 0.084, "vega": 0.0157, "theta": -0.004, "rho": 0.0069, "theo": 0.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AZ270521P00011000", "bid": 4.3, "bid_size": 223.0, "ask": 7.3, "ask_size": 7.0, "iv": 1.1202, "open_interest": 0.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0925, "vega": 0.0148, "theta": -0.0038, "rho": -0.0278, "theo": 5.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "AZ290119C00003000", "bid": 1.0, "bid_size": 13.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0189, "vega": 0.0152, "theta": -0.0005, "rho": 0.0224, "theo": 4.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AZ290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 12.0, "iv": 1.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0206, "vega": 0.0156, "theta": -0.001, "rho": -0.0294, "theo": 1.1272, "change": 0.0, "open": 0.0, "high": 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": "AZ290119C00004000", "bid": 0.5, "bid_size": 16.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0279, "vega": 0.0199, "theta": -0.0007, "rho": 0.0283, "theo": 3.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6000000834465}, {"option": "AZ290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0308, "vega": 0.0205, "theta": -0.0011, "rho": -0.0393, "theo": 1.5067, "change": 0.0, "open": 0.0, "high": 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": "AZ290119C00005000", "bid": 0.5, "bid_size": 17.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0367, "vega": 0.024, "theta": -0.0009, "rho": 0.0323, "theo": 3.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "AZ290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0413, "vega": 0.0246, "theta": -0.0012, "rho": -0.0494, "theo": 1.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AZ290119C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.8149, "open_interest": 1.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0494, "vega": 0.0298, "theta": -0.0012, "rho": 0.0351, "theo": 2.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-09-16T13:00:10", "percent_change": 0.0, "prev_day_close": 2.45000010728836}, {"option": "AZ290119P00007000", "bid": 2.65, "bid_size": 50.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.7718, "open_interest": 0.0, "volume": 3.0, "delta": -0.324, "gamma": 0.0587, "vega": 0.0302, "theta": -0.0014, "rho": -0.0688, "theo": 3.1247, "change": 0.25, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:09:32", "percent_change": 8.77193, "prev_day_close": 2.85000002384186}, {"option": "AZ290119C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.985, "open_interest": 9.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.0547, "vega": 0.0333, "theta": -0.0014, "rho": 0.0331, "theo": 1.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-16T12:41:22", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AZ290119P00010000", "bid": 2.5, "bid_size": 16.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0708, "vega": 0.0325, "theta": -0.0015, "rho": -0.0908, "theo": 5.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}], "symbol": "AZ", "security_type": "stock", "exchange_id": 2, "current_price": 5.81, "price_change": -0.66, "price_change_percent": -10.2167, "bid": 5.55, "ask": 6.5, "bid_size": 200, "ask_size": 300, "open": 6.43, "high": 6.43, "low": 5.67, "close": 5.8, "prev_day_close": 6.46, "volume": 996045, "iv30": 99.433, "iv30_change": 4.258, "iv30_change_percent": 4.4739, "seqno": 47165574851, "last_trade_time": "2026-11-05T15:59:56", "tick": "down"}, "symbol": "AZ"}