{"timestamp": "2026-11-10 02:19:12", "data": {"options": [{"option": "AZZ261120C00060000", "bid": 71.5, "bid_size": 9.0, "ask": 74.5, "ask_size": 11.0, "iv": 2.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0369, "rho": 0.0045, "theo": 72.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6000022888184}, {"option": "AZZ261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.9, "open_interest": 2.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0005, "vega": 0.005, "theta": -0.0413, "rho": -0.0004, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AZZ261120C00065000", "bid": 66.5, "bid_size": 6.0, "ask": 69.4, "ask_size": 6.0, "iv": 1.9353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0007, "vega": 0.0042, "theta": -0.0429, "rho": 0.0052, "theo": 67.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "AZZ261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.6425, "open_interest": 2.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0006, "vega": 0.0059, "theta": -0.0457, "rho": -0.0005, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AZZ261120C00070000", "bid": 61.7, "bid_size": 8.0, "ask": 64.5, "ask_size": 7.0, "iv": 1.9445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0009, "vega": 0.0056, "theta": -0.0486, "rho": 0.0067, "theo": 62.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6500015258789}, {"option": "AZZ261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.404, "open_interest": 2.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0008, "vega": 0.0071, "theta": -0.0506, "rho": -0.0006, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AZZ261120C00075000", "bid": 56.6, "bid_size": 6.0, "ask": 59.5, "ask_size": 9.0, "iv": 1.707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0011, "vega": 0.0069, "theta": -0.0543, "rho": 0.0079, "theo": 57.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6500015258789}, {"option": "AZZ261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.1815, "open_interest": 3.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.001, "vega": 0.0084, "theta": -0.056, "rho": -0.0007, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261120C00080000", "bid": 51.6, "bid_size": 7.0, "ask": 54.7, "ask_size": 9.0, "iv": 1.6213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0014, "vega": 0.0085, "theta": -0.0611, "rho": 0.0091, "theo": 52.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "AZZ261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9726, "open_interest": 2.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0013, "vega": 0.0101, "theta": -0.062, "rho": -0.0009, "theo": 0.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261120C00085000", "bid": 46.6, "bid_size": 6.0, "ask": 49.6, "ask_size": 11.0, "iv": 1.4141, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0018, "vega": 0.0107, "theta": -0.0684, "rho": 0.0109, "theo": 48.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "AZZ261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 1.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0017, "vega": 0.0121, "theta": -0.0687, "rho": -0.0011, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261120C00090000", "bid": 41.7, "bid_size": 8.0, "ask": 44.5, "ask_size": 8.0, "iv": 1.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0023, "vega": 0.013, "theta": -0.0764, "rho": 0.0118, "theo": 43.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "AZZ261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.5873, "open_interest": 1.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0022, "vega": 0.0146, "theta": -0.0762, "rho": -0.0014, "theo": 0.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261120C00095000", "bid": 36.8, "bid_size": 12.0, "ask": 39.4, "ask_size": 12.0, "iv": 1.1051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0031, "vega": 0.0162, "theta": -0.0848, "rho": 0.0133, "theo": 38.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "AZZ261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.1178, "open_interest": 1.0, "volume": 0.0, "delta": -0.035, "gamma": 0.003, "vega": 0.0178, "theta": -0.0847, "rho": -0.0018, "theo": 0.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-02T12:59:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261120C00100000", "bid": 31.8, "bid_size": 11.0, "ask": 34.4, "ask_size": 7.0, "iv": 0.9604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0042, "vega": 0.0203, "theta": -0.0948, "rho": 0.0153, "theo": 33.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "AZZ261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 1.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.004, "vega": 0.0218, "theta": -0.0943, "rho": -0.0022, "theo": 0.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AZZ261120C00105000", "bid": 26.5, "bid_size": 11.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0058, "vega": 0.0253, "theta": -0.1059, "rho": 0.0168, "theo": 28.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "AZZ261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 18.0, "iv": 1.0811, "open_interest": 1.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0056, "vega": 0.0269, "theta": -0.1053, "rho": -0.0029, "theo": 0.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AZZ261120C00110000", "bid": 21.9, "bid_size": 6.0, "ask": 24.6, "ask_size": 13.0, "iv": 0.7455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0081, "vega": 0.0324, "theta": -0.1186, "rho": 0.0185, "theo": 23.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "AZZ261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 15.0, "iv": 0.7894, "open_interest": 6.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0079, "vega": 0.0337, "theta": -0.1178, "rho": -0.0039, "theo": 0.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AZZ261120C00115000", "bid": 17.4, "bid_size": 13.0, "ask": 19.9, "ask_size": 15.0, "iv": 0.7106, "open_interest": 2.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0117, "vega": 0.0416, "theta": -0.1327, "rho": 0.0206, "theo": 18.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-16T14:17:51", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "AZZ261120P00115000", "bid": 0.15, "bid_size": 3.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.6742, "open_interest": 6.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0115, "vega": 0.0428, "theta": -0.132, "rho": -0.0053, "theo": 0.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T13:36:51", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "AZZ261120C00120000", "bid": 13.1, "bid_size": 18.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.6294, "open_interest": 2.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0174, "vega": 0.054, "theta": -0.1484, "rho": 0.0221, "theo": 13.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T15:44:41", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AZZ261120P00120000", "bid": 0.25, "bid_size": 7.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.6863, "open_interest": 39.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0172, "vega": 0.055, "theta": -0.1477, "rho": -0.0077, "theo": 1.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "AZZ261120C00125000", "bid": 8.8, "bid_size": 18.0, "ask": 10.6, "ask_size": 16.0, "iv": 0.5501, "open_interest": 1.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0266, "vega": 0.0705, "theta": -0.1644, "rho": 0.0227, "theo": 9.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T14:46:43", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AZZ261120P00125000", "bid": 0.8, "bid_size": 6.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.4661, "open_interest": 4.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.0262, "vega": 0.0711, "theta": -0.1636, "rho": -0.0117, "theo": 1.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-05T10:58:17", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "AZZ261120C00130000", "bid": 4.4, "bid_size": 25.0, "ask": 6.8, "ask_size": 33.0, "iv": 0.451, "open_interest": 11.0, "volume": 0.0, "delta": 0.623, "gamma": 0.0383, "vega": 0.0874, "theta": -0.1759, "rho": 0.0206, "theo": 5.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T09:34:34", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "AZZ261120P00130000", "bid": 2.1, "bid_size": 15.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.4278, "open_interest": 17.0, "volume": 0.0, "delta": -0.378, "gamma": 0.038, "vega": 0.0876, "theta": -0.1747, "rho": -0.0188, "theo": 2.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-11-05T13:35:34", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AZZ261120C00135000", "bid": 2.35, "bid_size": 15.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.428, "open_interest": 6.0, "volume": 2.0, "delta": 0.4196, "gamma": 0.0412, "vega": 0.09, "theta": -0.1721, "rho": 0.0154, "theo": 2.766, "change": 0.9, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T13:56:03", "percent_change": 64.2857, "prev_day_close": 1.39999997615814}, {"option": "AZZ261120P00135000", "bid": 4.0, "bid_size": 16.0, "ask": 5.8, "ask_size": 38.0, "iv": 0.3906, "open_interest": 19.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0409, "vega": 0.0899, "theta": -0.1705, "rho": -0.0293, "theo": 5.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-11-05T12:43:23", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AZZ261120C00140000", "bid": 0.8, "bid_size": 13.0, "ask": 1.7, "ask_size": 24.0, "iv": 0.4077, "open_interest": 19.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0312, "vega": 0.0751, "theta": -0.1547, "rho": 0.01, "theo": 1.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T13:01:35", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AZZ261120P00140000", "bid": 7.2, "bid_size": 25.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.3916, "open_interest": 3.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.031, "vega": 0.0749, "theta": -0.153, "rho": -0.0381, "theo": 8.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.94, "last_trade_time": "2026-11-05T10:58:17", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "AZZ261120C00145000", "bid": 0.4, "bid_size": 6.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.498, "open_interest": 257.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0215, "vega": 0.059, "theta": -0.1362, "rho": 0.0068, "theo": 1.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-23T11:25:00", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "AZZ261120P00145000", "bid": 11.3, "bid_size": 8.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.3242, "open_interest": 68.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0214, "vega": 0.0589, "theta": -0.1342, "rho": -0.0438, "theo": 13.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-16T12:22:29", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "AZZ261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 30.0, "iv": 0.5653, "open_interest": 14.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0151, "vega": 0.0471, "theta": -0.1205, "rho": 0.0049, "theo": 0.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T15:50:12", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AZZ261120P00150000", "bid": 16.1, "bid_size": 10.0, "ask": 18.9, "ask_size": 9.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0151, "vega": 0.0469, "theta": -0.118, "rho": -0.0479, "theo": 18.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "AZZ261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.7633, "open_interest": 17.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0111, "vega": 0.0383, "theta": -0.1075, "rho": 0.0037, "theo": 0.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T12:24:49", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AZZ261120P00155000", "bid": 20.9, "bid_size": 9.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.905, "gamma": 0.011, "vega": 0.0382, "theta": -0.1046, "rho": -0.051, "theo": 22.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "AZZ261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.7093, "open_interest": 47.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0084, "vega": 0.0318, "theta": -0.0968, "rho": 0.0029, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T10:01:25", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AZZ261120P00160000", "bid": 25.9, "bid_size": 10.0, "ask": 28.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0084, "vega": 0.0317, "theta": -0.0933, "rho": -0.0537, "theo": 27.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-07-27T11:35:43", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "AZZ261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.7508, "open_interest": 11.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0066, "vega": 0.0269, "theta": -0.0878, "rho": 0.0024, "theo": 0.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T14:27:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AZZ261120P00165000", "bid": 30.8, "bid_size": 9.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0066, "vega": 0.0268, "theta": -0.0838, "rho": -0.0561, "theo": 32.6845, "change": 0.0, "open": 0.0, "high": 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": "AZZ261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.8303, "open_interest": 15.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0053, "vega": 0.0232, "theta": -0.0802, "rho": 0.002, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T13:06:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AZZ261120P00170000", "bid": 35.7, "bid_size": 10.0, "ask": 38.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0052, "vega": 0.0231, "theta": -0.0757, "rho": -0.0583, "theo": 37.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "AZZ261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.906, "open_interest": 10.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0043, "vega": 0.0201, "theta": -0.0738, "rho": 0.0017, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.97, "last_trade_time": "2026-04-27T11:11:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261120P00175000", "bid": 40.8, "bid_size": 7.0, "ask": 43.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0043, "vega": 0.0201, "theta": -0.0687, "rho": -0.0603, "theo": 42.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "AZZ261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.9782, "open_interest": 25.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0036, "vega": 0.0177, "theta": -0.0682, "rho": 0.0014, "theo": 0.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-10T09:48:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261120P00180000", "bid": 45.8, "bid_size": 7.0, "ask": 48.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0036, "vega": 0.0177, "theta": -0.0626, "rho": -0.0621, "theo": 47.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "AZZ261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.0474, "open_interest": 2.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.003, "vega": 0.0157, "theta": -0.0633, "rho": 0.0012, "theo": 0.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-06-16T12:58:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261120P00185000", "bid": 50.8, "bid_size": 8.0, "ask": 53.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.003, "vega": 0.0157, "theta": -0.0572, "rho": -0.0638, "theo": 52.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "AZZ261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.1138, "open_interest": 1.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0026, "vega": 0.0141, "theta": -0.059, "rho": 0.0011, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-05-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261120P00190000", "bid": 55.8, "bid_size": 9.0, "ask": 58.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0026, "vega": 0.0141, "theta": -0.0523, "rho": -0.0651, "theo": 57.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4499988555908}, {"option": "AZZ261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.1776, "open_interest": 1.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0022, "vega": 0.0127, "theta": -0.0552, "rho": 0.001, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-05-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261120P00195000", "bid": 60.8, "bid_size": 8.0, "ask": 63.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0022, "vega": 0.0127, "theta": -0.048, "rho": -0.0662, "theo": 62.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "AZZ261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.2392, "open_interest": 20.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.002, "vega": 0.0115, "theta": -0.0518, "rho": 0.0009, "theo": 0.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-05-07T12:03:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261120P00200000", "bid": 65.8, "bid_size": 11.0, "ask": 68.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.002, "vega": 0.0116, "theta": -0.0442, "rho": -0.067, "theo": 67.4001, "change": 0.0, "open": 0.0, "high": 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": "AZZ261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0015, "vega": 0.0096, "theta": -0.046, "rho": 0.0007, "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": 1.07500004768372}, {"option": "AZZ261120P00210000", "bid": 75.7, "bid_size": 13.0, "ask": 78.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0015, "vega": 0.0097, "theta": -0.0375, "rho": -0.0673, "theo": 77.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8500022888184}, {"option": "AZZ261218C00085000", "bid": 46.8, "bid_size": 8.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.8865, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0018, "vega": 0.0232, "theta": -0.0179, "rho": 0.0471, "theo": 48.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "AZZ261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0017, "vega": 0.0239, "theta": -0.0214, "rho": -0.0036, "theo": 0.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AZZ261218C00090000", "bid": 41.9, "bid_size": 8.0, "ask": 45.4, "ask_size": 8.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0024, "vega": 0.03, "theta": -0.0223, "rho": 0.0551, "theo": 43.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "AZZ261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0024, "vega": 0.0305, "theta": -0.0255, "rho": -0.0047, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AZZ261218C00095000", "bid": 37.1, "bid_size": 10.0, "ask": 40.1, "ask_size": 8.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0033, "vega": 0.0386, "theta": -0.0275, "rho": 0.0627, "theo": 38.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "AZZ261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0032, "vega": 0.039, "theta": -0.0304, "rho": -0.0063, "theo": 0.4882, "change": 0.0, "open": 0.0, "high": 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": "AZZ261218C00100000", "bid": 32.5, "bid_size": 7.0, "ask": 35.2, "ask_size": 12.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0045, "vega": 0.0495, "theta": -0.0335, "rho": 0.0707, "theo": 33.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "AZZ261218P00100000", "bid": 0.1, "bid_size": 7.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0045, "vega": 0.0497, "theta": -0.0361, "rho": -0.0086, "theo": 0.6447, "change": 0.0, "open": 0.0, "high": 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": "AZZ261218C00105000", "bid": 27.5, "bid_size": 10.0, "ask": 30.2, "ask_size": 12.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0062, "vega": 0.0633, "theta": -0.0406, "rho": 0.0781, "theo": 28.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "AZZ261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0061, "vega": 0.0633, "theta": -0.0428, "rho": -0.0116, "theo": 0.863, "change": 0.0, "open": 0.0, "high": 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": "AZZ261218C00110000", "bid": 23.0, "bid_size": 7.0, "ask": 25.4, "ask_size": 7.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0085, "vega": 0.0806, "theta": -0.0486, "rho": 0.0848, "theo": 24.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "AZZ261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0085, "vega": 0.0805, "theta": -0.0506, "rho": -0.016, "theo": 1.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "AZZ261218C00115000", "bid": 18.5, "bid_size": 12.0, "ask": 20.8, "ask_size": 13.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0116, "vega": 0.1015, "theta": -0.0576, "rho": 0.0897, "theo": 19.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "AZZ261218P00115000", "bid": 0.3, "bid_size": 9.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0116, "vega": 0.1014, "theta": -0.0592, "rho": -0.0222, "theo": 1.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "AZZ261218C00120000", "bid": 14.0, "bid_size": 17.0, "ask": 16.6, "ask_size": 19.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.7871, "gamma": 0.0155, "vega": 0.1254, "theta": -0.0668, "rho": 0.0912, "theo": 15.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "AZZ261218P00120000", "bid": 1.25, "bid_size": 15.0, "ask": 2.85, "ask_size": 36.0, "iv": 0.4026, "open_interest": 1.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0155, "vega": 0.1254, "theta": -0.068, "rho": -0.0305, "theo": 2.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T13:35:20", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AZZ261218C00125000", "bid": 10.5, "bid_size": 21.0, "ask": 12.6, "ask_size": 34.0, "iv": 0.4078, "open_interest": 1.0, "volume": 1.0, "delta": 0.7036, "gamma": 0.0198, "vega": 0.1495, "theta": -0.0751, "rho": 0.0874, "theo": 11.3828, "change": 3.4, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T11:54:17", "percent_change": 45.3333, "prev_day_close": 7.49999976158142}, {"option": "AZZ261218P00125000", "bid": 2.5, "bid_size": 11.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.39, "open_interest": 0.0, "volume": 1.0, "delta": -0.2931, "gamma": 0.0199, "vega": 0.1495, "theta": -0.076, "rho": -0.0424, "theo": 3.3983, "change": -2.08, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T11:54:00", "percent_change": -35.2542, "prev_day_close": 5.90000009536743}, {"option": "AZZ261218C00130000", "bid": 7.4, "bid_size": 26.0, "ask": 9.1, "ask_size": 30.0, "iv": 0.3888, "open_interest": 2.0, "volume": 1.0, "delta": 0.5959, "gamma": 0.0235, "vega": 0.1676, "theta": -0.0803, "rho": 0.0778, "theo": 8.0211, "change": 2.63, "open": 7.73, "high": 7.73, "low": 7.73, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-11-09T11:54:00", "percent_change": 51.5686, "prev_day_close": 5.10000014305115}, {"option": "AZZ261218P00130000", "bid": 4.1, "bid_size": 12.0, "ask": 5.9, "ask_size": 35.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.4011, "gamma": 0.0236, "vega": 0.1677, "theta": -0.0808, "rho": -0.0563, "theo": 5.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "AZZ261218C00135000", "bid": 4.5, "bid_size": 16.0, "ask": 6.4, "ask_size": 30.0, "iv": 0.367, "open_interest": 8.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.025, "vega": 0.1724, "theta": -0.0804, "rho": 0.0636, "theo": 5.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-27T10:00:23", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "AZZ261218P00135000", "bid": 6.4, "bid_size": 15.0, "ask": 8.2, "ask_size": 33.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.5244, "gamma": 0.0251, "vega": 0.1725, "theta": -0.0806, "rho": -0.0721, "theo": 7.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "AZZ261218C00140000", "bid": 2.25, "bid_size": 1.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.3461, "open_interest": 1.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.0234, "vega": 0.1616, "theta": -0.0751, "rho": 0.0485, "theo": 3.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T10:08:27", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "AZZ261218P00140000", "bid": 9.2, "bid_size": 12.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0236, "vega": 0.1615, "theta": -0.075, "rho": -0.0853, "theo": 10.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "AZZ261218C00145000", "bid": 0.7, "bid_size": 8.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.0199, "vega": 0.1409, "theta": -0.0665, "rho": 0.0356, "theo": 2.3521, "change": 0.0, "open": 0.0, "high": 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": "AZZ261218P00145000", "bid": 12.7, "bid_size": 15.0, "ask": 14.8, "ask_size": 12.0, "iv": 0.33, "open_interest": 3.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0202, "vega": 0.1402, "theta": -0.0661, "rho": -0.0928, "theo": 14.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-10-16T12:22:29", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "AZZ261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.016, "vega": 0.1175, "theta": -0.0572, "rho": 0.0258, "theo": 1.6045, "change": 0.0, "open": 0.0, "high": 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": "AZZ261218P00150000", "bid": 16.8, "bid_size": 11.0, "ask": 18.8, "ask_size": 9.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0163, "vega": 0.1164, "theta": -0.0565, "rho": -0.0962, "theo": 18.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "AZZ261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 16.0, "iv": 0.4315, "open_interest": 1.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0125, "vega": 0.0962, "theta": -0.0485, "rho": 0.019, "theo": 1.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-27T14:02:31", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AZZ261218P00155000", "bid": 21.1, "bid_size": 17.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0128, "vega": 0.0944, "theta": -0.0476, "rho": -0.096, "theo": 23.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "AZZ261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0097, "vega": 0.0782, "theta": -0.041, "rho": 0.0141, "theo": 0.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AZZ261218P00160000", "bid": 25.9, "bid_size": 11.0, "ask": 28.3, "ask_size": 10.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.01, "vega": 0.0759, "theta": -0.0398, "rho": -0.0928, "theo": 27.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "AZZ261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 18.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0076, "vega": 0.064, "theta": -0.0348, "rho": 0.0107, "theo": 0.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AZZ261218P00165000", "bid": 30.8, "bid_size": 10.0, "ask": 33.4, "ask_size": 9.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0079, "vega": 0.0608, "theta": -0.0333, "rho": -0.0866, "theo": 32.5559, "change": 0.0, "open": 0.0, "high": 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": "AZZ261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0059, "vega": 0.0525, "theta": -0.0296, "rho": 0.0083, "theo": 0.4758, "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": 1.07500004768372}, {"option": "AZZ261218P00170000", "bid": 35.1, "bid_size": 8.0, "ask": 38.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0063, "vega": 0.0485, "theta": -0.0278, "rho": -0.0804, "theo": 37.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "AZZ261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0047, "vega": 0.0435, "theta": -0.0254, "rho": 0.0065, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261218P00175000", "bid": 40.0, "bid_size": 8.0, "ask": 43.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0051, "vega": 0.039, "theta": -0.0234, "rho": -0.0739, "theo": 42.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "AZZ261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0038, "vega": 0.0363, "theta": -0.0219, "rho": 0.0052, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261218P00180000", "bid": 45.0, "bid_size": 8.0, "ask": 48.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0042, "vega": 0.0306, "theta": -0.0199, "rho": -0.0656, "theo": 47.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "AZZ261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0031, "vega": 0.0306, "theta": -0.0191, "rho": 0.0042, "theo": 0.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261218P00185000", "bid": 50.0, "bid_size": 8.0, "ask": 53.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0035, "vega": 0.0244, "theta": -0.017, "rho": -0.0554, "theo": 52.1927, "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": 58.6499996185303}, {"option": "AZZ261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0025, "vega": 0.026, "theta": -0.0167, "rho": 0.0034, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261218P00190000", "bid": 55.0, "bid_size": 8.0, "ask": 58.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.003, "vega": 0.0185, "theta": -0.0141, "rho": -0.049, "theo": 57.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "AZZ261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0021, "vega": 0.0222, "theta": -0.0146, "rho": 0.0028, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ261218P00195000", "bid": 60.0, "bid_size": 8.0, "ask": 63.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0026, "vega": 0.014, "theta": -0.0124, "rho": -0.0397, "theo": 62.1312, "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": 68.7000007629394}, {"option": "AZZ270219C00070000", "bid": 62.1, "bid_size": 8.0, "ask": 65.9, "ask_size": 8.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0013, "vega": 0.0451, "theta": -0.0063, "rho": 0.1403, "theo": 63.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "AZZ270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.8182, "open_interest": 1.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0013, "vega": 0.0464, "theta": -0.0158, "rho": -0.012, "theo": 0.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AZZ270219C00075000", "bid": 57.7, "bid_size": 9.0, "ask": 60.5, "ask_size": 9.0, "iv": 0.7173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0017, "vega": 0.0551, "theta": -0.0093, "rho": 0.156, "theo": 58.8526, "change": 0.0, "open": 0.0, "high": 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": "AZZ270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.7542, "open_interest": 2.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0017, "vega": 0.0564, "theta": -0.0181, "rho": -0.015, "theo": 0.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AZZ270219C00080000", "bid": 53.0, "bid_size": 7.0, "ask": 55.6, "ask_size": 15.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0021, "vega": 0.0671, "theta": -0.0126, "rho": 0.1706, "theo": 54.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "AZZ270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.6991, "open_interest": 5.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0022, "vega": 0.0679, "theta": -0.0207, "rho": -0.0188, "theo": 0.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AZZ270219C00085000", "bid": 48.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0027, "vega": 0.0797, "theta": -0.0161, "rho": 0.1811, "theo": 49.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "AZZ270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.6478, "open_interest": 4.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0027, "vega": 0.0818, "theta": -0.0235, "rho": -0.0236, "theo": 1.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AZZ270219C00090000", "bid": 43.5, "bid_size": 5.0, "ask": 46.3, "ask_size": 11.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0034, "vega": 0.096, "theta": -0.02, "rho": 0.1913, "theo": 44.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "AZZ270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.6014, "open_interest": 7.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0034, "vega": 0.0974, "theta": -0.0267, "rho": -0.0295, "theo": 1.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AZZ270219C00095000", "bid": 39.0, "bid_size": 6.0, "ask": 41.6, "ask_size": 6.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0043, "vega": 0.1147, "theta": -0.0241, "rho": 0.1994, "theo": 40.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "AZZ270219P00095000", "bid": 0.25, "bid_size": 20.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.5561, "open_interest": 56.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0043, "vega": 0.1157, "theta": -0.03, "rho": -0.037, "theo": 1.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "AZZ270219C00100000", "bid": 34.5, "bid_size": 12.0, "ask": 37.2, "ask_size": 11.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0053, "vega": 0.1344, "theta": -0.0284, "rho": 0.2033, "theo": 35.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "AZZ270219P00100000", "bid": 0.75, "bid_size": 10.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.5332, "open_interest": 15.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0054, "vega": 0.1367, "theta": -0.0336, "rho": -0.0461, "theo": 2.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "AZZ270219C00105000", "bid": 29.8, "bid_size": 9.0, "ask": 32.7, "ask_size": 11.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0066, "vega": 0.1578, "theta": -0.0329, "rho": 0.2073, "theo": 31.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "AZZ270219P00105000", "bid": 1.35, "bid_size": 11.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.4937, "open_interest": 6.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0066, "vega": 0.1594, "theta": -0.0373, "rho": -0.0577, "theo": 2.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T09:34:26", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AZZ270219C00110000", "bid": 25.7, "bid_size": 11.0, "ask": 28.5, "ask_size": 11.0, "iv": 0.4705, "open_interest": 1.0, "volume": 0.0, "delta": 0.818, "gamma": 0.008, "vega": 0.1828, "theta": -0.0374, "rho": 0.2085, "theo": 26.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-07-09T09:32:04", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "AZZ270219P00110000", "bid": 1.95, "bid_size": 6.0, "ask": 5.3, "ask_size": 16.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0081, "vega": 0.1841, "theta": -0.0411, "rho": -0.0718, "theo": 3.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "AZZ270219C00115000", "bid": 21.8, "bid_size": 11.0, "ask": 24.7, "ask_size": 14.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0096, "vega": 0.2086, "theta": -0.0416, "rho": 0.2063, "theo": 22.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "AZZ270219P00115000", "bid": 2.75, "bid_size": 14.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.0096, "vega": 0.2097, "theta": -0.0446, "rho": -0.0887, "theo": 4.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AZZ270219C00120000", "bid": 18.0, "bid_size": 15.0, "ask": 21.2, "ask_size": 9.0, "iv": 0.4398, "open_interest": 86.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0112, "vega": 0.2334, "theta": -0.0454, "rho": 0.2003, "theo": 19.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-08-20T10:05:52", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "AZZ270219P00120000", "bid": 3.9, "bid_size": 11.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.4144, "open_interest": 2.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.0113, "vega": 0.2342, "theta": -0.0476, "rho": -0.1086, "theo": 5.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-17T10:38:31", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AZZ270219C00125000", "bid": 14.5, "bid_size": 9.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0128, "vega": 0.255, "theta": -0.0483, "rho": 0.1902, "theo": 15.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "AZZ270219P00125000", "bid": 4.9, "bid_size": 11.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.0129, "vega": 0.2556, "theta": -0.0498, "rho": -0.1313, "theo": 7.1357, "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": 9.65000009536743}, {"option": "AZZ270219C00130000", "bid": 11.3, "bid_size": 13.0, "ask": 14.6, "ask_size": 15.0, "iv": 0.402, "open_interest": 174.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0141, "vega": 0.2706, "theta": -0.05, "rho": 0.1759, "theo": 12.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-14T13:34:17", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AZZ270219P00130000", "bid": 7.3, "bid_size": 17.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.3819, "open_interest": 5.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0142, "vega": 0.271, "theta": -0.051, "rho": -0.1558, "theo": 9.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-10-16T11:52:37", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "AZZ270219C00135000", "bid": 8.8, "bid_size": 12.0, "ask": 12.2, "ask_size": 17.0, "iv": 0.3984, "open_interest": 2.0, "volume": 0.0, "delta": 0.5193, "gamma": 0.0149, "vega": 0.278, "theta": -0.0504, "rho": 0.1584, "theo": 9.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-10-26T10:52:27", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "AZZ270219P00135000", "bid": 9.4, "bid_size": 15.0, "ask": 12.8, "ask_size": 15.0, "iv": 0.3712, "open_interest": 1.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.015, "vega": 0.2781, "theta": -0.0508, "rho": -0.1806, "theo": 11.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-15T13:46:44", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "AZZ270219C00140000", "bid": 6.8, "bid_size": 30.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.3842, "open_interest": 14.0, "volume": 0.0, "delta": 0.4452, "gamma": 0.015, "vega": 0.2761, "theta": -0.0494, "rho": 0.1389, "theo": 7.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T12:47:44", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "AZZ270219P00140000", "bid": 12.2, "bid_size": 15.0, "ask": 15.7, "ask_size": 20.0, "iv": 0.3672, "open_interest": 2.0, "volume": 0.0, "delta": -0.5551, "gamma": 0.0153, "vega": 0.2755, "theta": -0.0492, "rho": -0.203, "theo": 14.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.71, "last_trade_time": "2026-10-15T13:46:44", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "AZZ270219C00145000", "bid": 4.8, "bid_size": 10.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.3926, "open_interest": 7.0, "volume": 0.0, "delta": 0.3745, "gamma": 0.0146, "vega": 0.2652, "theta": -0.047, "rho": 0.119, "theo": 5.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T10:32:21", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "AZZ270219P00145000", "bid": 15.6, "bid_size": 9.0, "ask": 18.5, "ask_size": 15.0, "iv": 0.3591, "open_interest": 1.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.015, "vega": 0.2636, "theta": -0.0465, "rho": -0.2209, "theo": 17.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-07-07T10:16:49", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "AZZ270219C00150000", "bid": 3.1, "bid_size": 15.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.3809, "open_interest": 63.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0136, "vega": 0.2472, "theta": -0.0438, "rho": 0.1, "theo": 4.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-24T11:57:28", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "AZZ270219P00150000", "bid": 19.2, "bid_size": 9.0, "ask": 22.4, "ask_size": 15.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0141, "vega": 0.2442, "theta": -0.043, "rho": -0.232, "theo": 20.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "AZZ270219C00155000", "bid": 2.3, "bid_size": 15.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3705, "open_interest": 2.0, "volume": 0.0, "delta": 0.2549, "gamma": 0.0123, "vega": 0.2254, "theta": -0.04, "rho": 0.0832, "theo": 3.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-02T09:32:26", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "AZZ270219P00155000", "bid": 23.2, "bid_size": 11.0, "ask": 25.6, "ask_size": 11.0, "iv": 0.3486, "open_interest": 1.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.013, "vega": 0.2199, "theta": -0.039, "rho": -0.2353, "theo": 24.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.02, "last_trade_time": "2026-08-11T11:50:33", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "AZZ270219C00160000", "bid": 1.3, "bid_size": 13.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3885, "open_interest": 7.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.0109, "vega": 0.2021, "theta": -0.0362, "rho": 0.0688, "theo": 2.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-10-14T10:00:08", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "AZZ270219P00160000", "bid": 27.2, "bid_size": 11.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.3485, "open_interest": 1.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0117, "vega": 0.1935, "theta": -0.0349, "rho": -0.2306, "theo": 29.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.23, "last_trade_time": "2026-06-30T13:35:42", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "AZZ270219C00165000", "bid": 0.4, "bid_size": 17.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.3786, "open_interest": 2.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0095, "vega": 0.1791, "theta": -0.0324, "rho": 0.0569, "theo": 2.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-07-10T11:38:08", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "AZZ270219P00165000", "bid": 31.5, "bid_size": 15.0, "ask": 34.1, "ask_size": 6.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0104, "vega": 0.166, "theta": -0.0309, "rho": -0.2216, "theo": 33.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "AZZ270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.3782, "open_interest": 5.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0082, "vega": 0.1576, "theta": -0.0289, "rho": 0.047, "theo": 1.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-08-06T15:50:50", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AZZ270219P00170000", "bid": 36.2, "bid_size": 12.0, "ask": 38.4, "ask_size": 15.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0092, "vega": 0.1406, "theta": -0.0271, "rho": -0.2024, "theo": 38.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "AZZ270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.3965, "open_interest": 1.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0071, "vega": 0.1382, "theta": -0.0257, "rho": 0.039, "theo": 1.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AZZ270219P00175000", "bid": 40.9, "bid_size": 11.0, "ask": 43.7, "ask_size": 6.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0082, "vega": 0.1177, "theta": -0.0235, "rho": -0.19, "theo": 42.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "AZZ270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.3972, "open_interest": 9.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0061, "vega": 0.1212, "theta": -0.0228, "rho": 0.0324, "theo": 1.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AZZ270219P00180000", "bid": 45.5, "bid_size": 9.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0072, "vega": 0.093, "theta": -0.0205, "rho": -0.1614, "theo": 47.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "AZZ270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.43, "open_interest": 13.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0052, "vega": 0.1061, "theta": -0.0203, "rho": 0.0271, "theo": 0.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AZZ270219P00185000", "bid": 50.0, "bid_size": 8.0, "ask": 53.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0065, "vega": 0.0766, "theta": -0.018, "rho": -0.1393, "theo": 52.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "AZZ270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.4137, "open_interest": 1.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0045, "vega": 0.0932, "theta": -0.0181, "rho": 0.0229, "theo": 0.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AZZ270219P00190000", "bid": 55.0, "bid_size": 8.0, "ask": 58.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0058, "vega": 0.0538, "theta": -0.0144, "rho": -0.1065, "theo": 57.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "AZZ270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.4367, "open_interest": 2.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0039, "vega": 0.0819, "theta": -0.0162, "rho": 0.0194, "theo": 0.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AZZ270219P00195000", "bid": 60.0, "bid_size": 8.0, "ask": 63.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0054, "vega": 0.0408, "theta": -0.0122, "rho": -0.0862, "theo": 62.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "AZZ270219C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.4465, "open_interest": 1.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0033, "vega": 0.0723, "theta": -0.0145, "rho": 0.0165, "theo": 0.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AZZ270219P00200000", "bid": 65.0, "bid_size": 8.0, "ask": 68.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0045, "vega": 0.0216, "theta": -0.0124, "rho": -0.0415, "theo": 67.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "AZZ270219C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.4736, "open_interest": 3.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0025, "vega": 0.0568, "theta": -0.0117, "rho": 0.0122, "theo": 0.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AZZ270219P00210000", "bid": 75.0, "bid_size": 8.0, "ask": 78.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0011, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 77.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6499977111816}, {"option": "AZZ270219C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.5262, "open_interest": 2.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0019, "vega": 0.0451, "theta": -0.0096, "rho": 0.0092, "theo": 0.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AZZ270219P00220000", "bid": 85.0, "bid_size": 8.0, "ask": 88.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 87.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.6500015258789}, {"option": "AZZ270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.5298, "open_interest": 2.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0015, "vega": 0.0363, "theta": -0.0079, "rho": 0.0071, "theo": 0.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZZ270219P00230000", "bid": 95.0, "bid_size": 8.0, "ask": 98.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 97.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.2, "last_trade_time": "2026-10-13T15:32:45", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "AZZ270521C00070000", "bid": 63.5, "bid_size": 15.0, "ask": 66.3, "ask_size": 8.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0016, "vega": 0.0871, "theta": -0.0056, "rho": 0.2852, "theo": 64.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "AZZ270521P00070000", "bid": 0.3, "bid_size": 11.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.66, "open_interest": 2.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0016, "vega": 0.0874, "theta": -0.0132, "rho": -0.0336, "theo": 1.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AZZ270521C00075000", "bid": 59.0, "bid_size": 15.0, "ask": 62.2, "ask_size": 10.0, "iv": 0.6201, "open_interest": 2.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.002, "vega": 0.1044, "theta": -0.008, "rho": 0.3061, "theo": 60.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.9, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "AZZ270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.6016, "open_interest": 1.0, "volume": 0.0, "delta": -0.053, "gamma": 0.002, "vega": 0.1048, "theta": -0.0151, "rho": -0.0419, "theo": 1.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "AZZ270521C00080000", "bid": 54.5, "bid_size": 6.0, "ask": 57.6, "ask_size": 7.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0024, "vega": 0.1236, "theta": -0.0107, "rho": 0.3253, "theo": 55.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "AZZ270521P00080000", "bid": 0.25, "bid_size": 8.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.4852, "open_interest": 6.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0024, "vega": 0.124, "theta": -0.0172, "rho": -0.0517, "theo": 1.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-05T15:39:24", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "AZZ270521C00085000", "bid": 50.0, "bid_size": 15.0, "ask": 52.6, "ask_size": 10.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.003, "vega": 0.1453, "theta": -0.0135, "rho": 0.3461, "theo": 51.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "AZZ270521P00085000", "bid": 0.7, "bid_size": 13.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.548, "open_interest": 6.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.003, "vega": 0.1459, "theta": -0.0194, "rho": -0.0636, "theo": 2.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AZZ270521C00090000", "bid": 45.5, "bid_size": 16.0, "ask": 48.0, "ask_size": 11.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0036, "vega": 0.169, "theta": -0.0163, "rho": 0.3665, "theo": 46.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "AZZ270521P00090000", "bid": 1.4, "bid_size": 13.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.5012, "open_interest": 1.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0036, "vega": 0.1699, "theta": -0.0218, "rho": -0.0776, "theo": 2.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AZZ270521C00095000", "bid": 41.0, "bid_size": 11.0, "ask": 43.9, "ask_size": 6.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0043, "vega": 0.1946, "theta": -0.0193, "rho": 0.381, "theo": 42.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "AZZ270521P00095000", "bid": 1.9, "bid_size": 16.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0043, "vega": 0.1954, "theta": -0.0242, "rho": -0.0942, "theo": 3.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "AZZ270521C00100000", "bid": 37.2, "bid_size": 11.0, "ask": 39.9, "ask_size": 15.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.005, "vega": 0.2218, "theta": -0.0222, "rho": 0.39, "theo": 38.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "AZZ270521P00100000", "bid": 2.35, "bid_size": 12.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0051, "vega": 0.223, "theta": -0.0266, "rho": -0.1136, "theo": 4.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "AZZ270521C00105000", "bid": 33.1, "bid_size": 14.0, "ask": 35.7, "ask_size": 7.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0059, "vega": 0.2497, "theta": -0.0251, "rho": 0.3935, "theo": 34.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "AZZ270521P00105000", "bid": 3.2, "bid_size": 16.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.4512, "open_interest": 1.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.006, "vega": 0.2515, "theta": -0.029, "rho": -0.1351, "theo": 4.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-08T11:04:53", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AZZ270521C00110000", "bid": 29.2, "bid_size": 14.0, "ask": 31.9, "ask_size": 15.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0068, "vega": 0.278, "theta": -0.0279, "rho": 0.3912, "theo": 30.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "AZZ270521P00110000", "bid": 4.2, "bid_size": 17.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0069, "vega": 0.2796, "theta": -0.0313, "rho": -0.1597, "theo": 5.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AZZ270521C00115000", "bid": 25.4, "bid_size": 8.0, "ask": 28.2, "ask_size": 14.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0077, "vega": 0.3052, "theta": -0.0304, "rho": 0.3839, "theo": 26.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "AZZ270521P00115000", "bid": 5.8, "bid_size": 5.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.4241, "open_interest": 1.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0079, "vega": 0.3071, "theta": -0.0334, "rho": -0.1878, "theo": 7.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-03T15:28:01", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "AZZ270521C00120000", "bid": 22.2, "bid_size": 12.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0086, "vega": 0.33, "theta": -0.0325, "rho": 0.3721, "theo": 23.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "AZZ270521P00120000", "bid": 7.1, "bid_size": 11.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.4077, "open_interest": 1.0, "volume": 0.0, "delta": -0.2961, "gamma": 0.0088, "vega": 0.332, "theta": -0.0351, "rho": -0.2177, "theo": 8.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-10-06T11:30:10", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AZZ270521C00125000", "bid": 18.7, "bid_size": 11.0, "ask": 21.6, "ask_size": 15.0, "iv": 0.4012, "open_interest": 2.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.0094, "vega": 0.3514, "theta": -0.0342, "rho": 0.3558, "theo": 20.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-14T12:26:14", "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "AZZ270521P00125000", "bid": 8.5, "bid_size": 11.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0096, "vega": 0.353, "theta": -0.0364, "rho": -0.2483, "theo": 10.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "AZZ270521C00130000", "bid": 15.8, "bid_size": 14.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.0101, "vega": 0.3678, "theta": -0.0354, "rho": 0.3357, "theo": 17.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AZZ270521P00130000", "bid": 10.6, "bid_size": 16.0, "ask": 13.8, "ask_size": 18.0, "iv": 0.3844, "open_interest": 1.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0104, "vega": 0.3689, "theta": -0.0371, "rho": -0.2796, "theo": 12.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-10-15T14:14:41", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "AZZ270521C00135000", "bid": 13.4, "bid_size": 12.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.3908, "open_interest": 11.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.0106, "vega": 0.3784, "theta": -0.036, "rho": 0.3129, "theo": 14.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T15:46:31", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "AZZ270521P00135000", "bid": 12.7, "bid_size": 17.0, "ask": 16.2, "ask_size": 19.0, "iv": 0.3745, "open_interest": 3.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.011, "vega": 0.3785, "theta": -0.0373, "rho": -0.3121, "theo": 14.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-28T12:01:03", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "AZZ270521C00140000", "bid": 10.8, "bid_size": 12.0, "ask": 14.7, "ask_size": 16.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.5016, "gamma": 0.0109, "vega": 0.3824, "theta": -0.0359, "rho": 0.2876, "theo": 12.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "AZZ270521P00140000", "bid": 15.5, "bid_size": 11.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.3726, "open_interest": 400.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0114, "vega": 0.3809, "theta": -0.0369, "rho": -0.3402, "theo": 17.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-30T15:20:30", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "AZZ270521C00145000", "bid": 9.3, "bid_size": 14.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.3901, "open_interest": 400.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.011, "vega": 0.3794, "theta": -0.0352, "rho": 0.2604, "theo": 10.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-30T15:20:30", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "AZZ270521P00145000", "bid": 18.9, "bid_size": 11.0, "ask": 22.0, "ask_size": 16.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.0116, "vega": 0.3756, "theta": -0.0359, "rho": -0.3639, "theo": 20.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "AZZ270521C00150000", "bid": 7.0, "bid_size": 12.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.0109, "vega": 0.37, "theta": -0.034, "rho": 0.2332, "theo": 8.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AZZ270521P00150000", "bid": 21.9, "bid_size": 8.0, "ask": 24.8, "ask_size": 6.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0116, "vega": 0.3625, "theta": -0.0345, "rho": -0.38, "theo": 23.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "AZZ270521C00155000", "bid": 5.8, "bid_size": 11.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.3478, "gamma": 0.0105, "vega": 0.3553, "theta": -0.0324, "rho": 0.2068, "theo": 7.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "AZZ270521P00155000", "bid": 24.8, "bid_size": 12.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0114, "vega": 0.3437, "theta": -0.0327, "rho": -0.3915, "theo": 27.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "AZZ270521C00160000", "bid": 4.0, "bid_size": 14.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.3025, "gamma": 0.01, "vega": 0.336, "theta": -0.0304, "rho": 0.1814, "theo": 5.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "AZZ270521P00160000", "bid": 29.1, "bid_size": 11.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0111, "vega": 0.3186, "theta": -0.0306, "rho": -0.3928, "theo": 30.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "AZZ270521C00165000", "bid": 3.1, "bid_size": 15.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.0094, "vega": 0.3135, "theta": -0.0282, "rho": 0.1578, "theo": 4.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AZZ270521P00165000", "bid": 32.5, "bid_size": 13.0, "ask": 36.0, "ask_size": 15.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0107, "vega": 0.2876, "theta": -0.0284, "rho": -0.3865, "theo": 34.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "AZZ270521C00170000", "bid": 1.95, "bid_size": 15.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0087, "vega": 0.2895, "theta": -0.0259, "rho": 0.1365, "theo": 3.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000011920929}, {"option": "AZZ270521P00170000", "bid": 37.1, "bid_size": 11.0, "ask": 40.0, "ask_size": 13.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0102, "vega": 0.254, "theta": -0.0262, "rho": -0.3631, "theo": 38.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "AZZ270521C00175000", "bid": 1.15, "bid_size": 11.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.3368, "open_interest": 1.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0079, "vega": 0.2645, "theta": -0.0236, "rho": 0.1174, "theo": 3.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-10-12T15:17:45", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "AZZ270521P00175000", "bid": 41.6, "bid_size": 11.0, "ask": 44.4, "ask_size": 11.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0097, "vega": 0.2177, "theta": -0.024, "rho": -0.3295, "theo": 43.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "AZZ270521C00180000", "bid": 0.55, "bid_size": 15.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0072, "vega": 0.2398, "theta": -0.0214, "rho": 0.1005, "theo": 2.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AZZ270521P00180000", "bid": 46.2, "bid_size": 9.0, "ask": 48.9, "ask_size": 11.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0092, "vega": 0.1793, "theta": -0.022, "rho": -0.2915, "theo": 47.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "AZZ270521C00185000", "bid": 0.5, "bid_size": 17.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.351, "open_interest": 12.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0064, "vega": 0.2161, "theta": -0.0192, "rho": 0.0861, "theo": 2.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "AZZ270521P00185000", "bid": 50.9, "bid_size": 6.0, "ask": 53.8, "ask_size": 6.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0086, "vega": 0.1413, "theta": -0.0198, "rho": -0.2392, "theo": 52.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "AZZ270521C00190000", "bid": 0.1, "bid_size": 11.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0058, "vega": 0.1936, "theta": -0.0172, "rho": 0.0734, "theo": 1.7686, "change": 0.0, "open": 0.0, "high": 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": "AZZ270521P00190000", "bid": 54.6, "bid_size": 2.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0081, "vega": 0.0964, "theta": -0.0181, "rho": -0.1709, "theo": 57.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "AZZ270521C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 15.0, "iv": 0.3557, "open_interest": 2.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0051, "vega": 0.1731, "theta": -0.0154, "rho": 0.0628, "theo": 1.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AZZ270521P00195000", "bid": 60.0, "bid_size": 8.0, "ask": 63.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0076, "vega": 0.0684, "theta": -0.0164, "rho": -0.1015, "theo": 62.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6499977111816}, {"option": "AZZ270521C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.3604, "open_interest": 1.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0045, "vega": 0.154, "theta": -0.0137, "rho": 0.0535, "theo": 1.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AZZ270521P00200000", "bid": 65.0, "bid_size": 8.0, "ask": 68.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0048, "vega": 0.0139, "theta": -0.0134, "rho": 0.0, "theo": 67.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "AZZ270617C00065000", "bid": 68.5, "bid_size": 16.0, "ask": 71.4, "ask_size": 8.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0013, "vega": 0.0858, "theta": 0.0, "rho": 0.3257, "theo": 69.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "AZZ270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0013, "vega": 0.0857, "theta": -0.0115, "rho": -0.0348, "theo": 1.1377, "change": 0.0, "open": 0.0, "high": 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": "AZZ270617C00070000", "bid": 64.0, "bid_size": 6.0, "ask": 66.8, "ask_size": 13.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0016, "vega": 0.1023, "theta": 0.0, "rho": 0.3562, "theo": 65.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "AZZ270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0016, "vega": 0.1028, "theta": -0.0132, "rho": -0.0431, "theo": 1.4009, "change": 0.0, "open": 0.0, "high": 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": "AZZ270617C00075000", "bid": 59.5, "bid_size": 15.0, "ask": 62.2, "ask_size": 7.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.002, "vega": 0.1208, "theta": -0.0026, "rho": 0.3798, "theo": 60.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "AZZ270617P00075000", "bid": 0.1, "bid_size": 15.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.002, "vega": 0.1213, "theta": -0.015, "rho": -0.053, "theo": 1.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "AZZ270617C00080000", "bid": 55.0, "bid_size": 11.0, "ask": 57.9, "ask_size": 11.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0024, "vega": 0.1416, "theta": -0.0054, "rho": 0.4006, "theo": 56.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "AZZ270617P00080000", "bid": 0.45, "bid_size": 11.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0025, "vega": 0.1425, "theta": -0.0169, "rho": -0.0649, "theo": 2.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "AZZ270617C00085000", "bid": 50.5, "bid_size": 11.0, "ask": 53.3, "ask_size": 8.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.003, "vega": 0.1644, "theta": -0.0084, "rho": 0.4164, "theo": 51.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "AZZ270617P00085000", "bid": 0.8, "bid_size": 15.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.003, "vega": 0.1653, "theta": -0.0189, "rho": -0.0787, "theo": 2.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "AZZ270617C00090000", "bid": 46.0, "bid_size": 14.0, "ask": 48.9, "ask_size": 15.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0036, "vega": 0.1895, "theta": -0.0114, "rho": 0.4282, "theo": 47.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "AZZ270617P00090000", "bid": 1.45, "bid_size": 14.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0036, "vega": 0.1909, "theta": -0.021, "rho": -0.0951, "theo": 3.1241, "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": 3.52499997615814}, {"option": "AZZ270617C00095000", "bid": 42.0, "bid_size": 6.0, "ask": 44.7, "ask_size": 6.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0042, "vega": 0.216, "theta": -0.0145, "rho": 0.4367, "theo": 43.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "AZZ270617P00095000", "bid": 2.1, "bid_size": 11.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0043, "vega": 0.2176, "theta": -0.0231, "rho": -0.1137, "theo": 3.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "AZZ270617C00100000", "bid": 37.8, "bid_size": 11.0, "ask": 40.5, "ask_size": 9.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0049, "vega": 0.2441, "theta": -0.0176, "rho": 0.441, "theo": 39.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "AZZ270617P00100000", "bid": 2.75, "bid_size": 13.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.005, "vega": 0.246, "theta": -0.0252, "rho": -0.1357, "theo": 4.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AZZ270617C00105000", "bid": 33.8, "bid_size": 13.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0057, "vega": 0.2726, "theta": -0.0205, "rho": 0.4415, "theo": 35.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "AZZ270617P00105000", "bid": 3.6, "bid_size": 15.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0058, "vega": 0.2752, "theta": -0.0272, "rho": -0.1603, "theo": 5.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AZZ270617C00110000", "bid": 30.0, "bid_size": 8.0, "ask": 32.7, "ask_size": 8.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0065, "vega": 0.3009, "theta": -0.0233, "rho": 0.4377, "theo": 31.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "AZZ270617P00110000", "bid": 4.8, "bid_size": 16.0, "ask": 7.9, "ask_size": 19.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0066, "vega": 0.3033, "theta": -0.0291, "rho": -0.187, "theo": 6.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AZZ270617C00115000", "bid": 26.4, "bid_size": 15.0, "ask": 29.2, "ask_size": 12.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0073, "vega": 0.3282, "theta": -0.0258, "rho": 0.4294, "theo": 27.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "AZZ270617P00115000", "bid": 6.0, "bid_size": 17.0, "ask": 9.1, "ask_size": 17.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0075, "vega": 0.3309, "theta": -0.0308, "rho": -0.2174, "theo": 7.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AZZ270617C00120000", "bid": 23.2, "bid_size": 9.0, "ask": 26.2, "ask_size": 11.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.0081, "vega": 0.353, "theta": -0.028, "rho": 0.4172, "theo": 24.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "AZZ270617P00120000", "bid": 7.0, "bid_size": 18.0, "ask": 10.7, "ask_size": 16.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0083, "vega": 0.356, "theta": -0.0321, "rho": -0.2495, "theo": 9.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "AZZ270617C00125000", "bid": 20.1, "bid_size": 13.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0088, "vega": 0.3744, "theta": -0.0298, "rho": 0.4005, "theo": 21.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "AZZ270617P00125000", "bid": 9.8, "bid_size": 15.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0091, "vega": 0.3765, "theta": -0.0331, "rho": -0.2819, "theo": 11.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "AZZ270617C00130000", "bid": 17.5, "bid_size": 7.0, "ask": 20.7, "ask_size": 15.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.611, "gamma": 0.0094, "vega": 0.3912, "theta": -0.0312, "rho": 0.3799, "theo": 18.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "AZZ270617P00130000", "bid": 12.0, "bid_size": 4.0, "ask": 14.7, "ask_size": 16.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.0098, "vega": 0.3926, "theta": -0.0335, "rho": -0.3148, "theo": 13.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "AZZ270617C00135000", "bid": 14.6, "bid_size": 15.0, "ask": 17.6, "ask_size": 11.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0099, "vega": 0.4024, "theta": -0.032, "rho": 0.3565, "theo": 15.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "AZZ270617P00135000", "bid": 13.8, "bid_size": 17.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.0103, "vega": 0.4026, "theta": -0.0335, "rho": -0.3489, "theo": 15.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "AZZ270617C00140000", "bid": 12.7, "bid_size": 6.0, "ask": 15.3, "ask_size": 18.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.5126, "gamma": 0.0102, "vega": 0.4076, "theta": -0.0322, "rho": 0.3305, "theo": 13.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AZZ270617P00140000", "bid": 16.6, "bid_size": 11.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0107, "vega": 0.4061, "theta": -0.033, "rho": -0.3784, "theo": 18.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "AZZ270617C00145000", "bid": 10.0, "bid_size": 18.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0103, "vega": 0.4063, "theta": -0.032, "rho": 0.3027, "theo": 11.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "AZZ270617P00145000", "bid": 19.3, "bid_size": 10.0, "ask": 22.5, "ask_size": 16.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.011, "vega": 0.4018, "theta": -0.032, "rho": -0.4046, "theo": 21.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "AZZ270617C00150000", "bid": 8.7, "bid_size": 15.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.0103, "vega": 0.3991, "theta": -0.0312, "rho": 0.2745, "theo": 9.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "AZZ270617P00150000", "bid": 22.8, "bid_size": 10.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.011, "vega": 0.3905, "theta": -0.0306, "rho": -0.4215, "theo": 24.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "AZZ270617C00155000", "bid": 6.8, "bid_size": 16.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.3679, "gamma": 0.01, "vega": 0.3864, "theta": -0.0301, "rho": 0.2465, "theo": 8.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AZZ270617P00155000", "bid": 25.7, "bid_size": 11.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.011, "vega": 0.3734, "theta": -0.0288, "rho": -0.4381, "theo": 27.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "AZZ270617C00160000", "bid": 5.1, "bid_size": 15.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0097, "vega": 0.369, "theta": -0.0286, "rho": 0.219, "theo": 6.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "AZZ270617P00160000", "bid": 29.5, "bid_size": 11.0, "ask": 32.4, "ask_size": 13.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0108, "vega": 0.349, "theta": -0.0268, "rho": -0.4396, "theo": 31.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "AZZ270617C00165000", "bid": 3.7, "bid_size": 8.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0092, "vega": 0.3484, "theta": -0.0269, "rho": 0.1935, "theo": 5.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "AZZ270617P00165000", "bid": 33.4, "bid_size": 11.0, "ask": 36.1, "ask_size": 12.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0105, "vega": 0.3191, "theta": -0.0246, "rho": -0.4271, "theo": 35.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "AZZ270617C00170000", "bid": 3.1, "bid_size": 13.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0086, "vega": 0.3254, "theta": -0.025, "rho": 0.1697, "theo": 4.6497, "change": 0.0, "open": 0.0, "high": 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": "AZZ270617P00170000", "bid": 37.2, "bid_size": 14.0, "ask": 40.5, "ask_size": 9.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0101, "vega": 0.2879, "theta": -0.0222, "rho": -0.4154, "theo": 39.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "AZZ270617C00175000", "bid": 1.7, "bid_size": 11.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.008, "vega": 0.301, "theta": -0.0231, "rho": 0.148, "theo": 3.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "AZZ270617P00175000", "bid": 41.8, "bid_size": 12.0, "ask": 44.5, "ask_size": 16.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0097, "vega": 0.2495, "theta": -0.0198, "rho": -0.3831, "theo": 43.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "AZZ270617C00180000", "bid": 1.5, "bid_size": 15.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0073, "vega": 0.2765, "theta": -0.0212, "rho": 0.1288, "theo": 3.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "AZZ270617P00180000", "bid": 46.3, "bid_size": 11.0, "ask": 48.9, "ask_size": 11.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0093, "vega": 0.2123, "theta": -0.0177, "rho": -0.34, "theo": 48.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "AZZ270617C00185000", "bid": 0.5, "bid_size": 14.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0067, "vega": 0.252, "theta": -0.0193, "rho": 0.1115, "theo": 2.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "AZZ270617P00185000", "bid": 51.1, "bid_size": 11.0, "ask": 53.7, "ask_size": 12.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0088, "vega": 0.171, "theta": -0.0157, "rho": -0.2838, "theo": 52.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "AZZ270617C00190000", "bid": 0.5, "bid_size": 17.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.006, "vega": 0.2289, "theta": -0.0175, "rho": 0.0966, "theo": 2.2295, "change": 0.0, "open": 0.0, "high": 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": "AZZ270617P00190000", "bid": 55.2, "bid_size": 8.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0085, "vega": 0.1291, "theta": -0.013, "rho": -0.2197, "theo": 57.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "AZZ270617C00195000", "bid": 0.15, "bid_size": 17.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0054, "vega": 0.2067, "theta": -0.0158, "rho": 0.0834, "theo": 1.864, "change": 0.0, "open": 0.0, "high": 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": "AZZ270617P00195000", "bid": 59.8, "bid_size": 8.0, "ask": 63.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0084, "vega": 0.0856, "theta": -0.0104, "rho": -0.119, "theo": 62.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6499977111816}, {"option": "AZZ270617C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0049, "vega": 0.1864, "theta": -0.0143, "rho": 0.0722, "theo": 1.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AZZ270617P00200000", "bid": 65.0, "bid_size": 8.0, "ask": 68.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0064, "vega": 0.0465, "theta": -0.0107, "rho": -0.0343, "theo": 67.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6499977111816}], "symbol": "AZZ", "security_type": "stock", "exchange_id": 3, "current_price": 132.82, "price_change": 7.11, "price_change_percent": 5.6559, "bid": 52.33, "ask": 141.89, "bid_size": 100, "ask_size": 100, "open": 128.52, "high": 133.91, "low": 128.52, "close": 132.82, "prev_day_close": 125.71, "volume": 212605, "iv30": 37.827, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199641, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "AZZ"}