{"timestamp": "2026-08-03 22:17:01", "data": {"options": [{"option": "AEHR260807C00035000", "bid": 55.5, "bid_size": 30.0, "ask": 58.8, "ask_size": 11.0, "iv": 5.2096, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 56.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "AEHR260807P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 3.4713, "open_interest": 11.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T14:12:26", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AEHR260807C00040000", "bid": 50.1, "bid_size": 29.0, "ask": 53.8, "ask_size": 10.0, "iv": 4.1028, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 51.746, "change": 0.0, "open": 0.0, "high": 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": "AEHR260807P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 3.423, "open_interest": 10.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-07-29T12:36:45", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AEHR260807C00042000", "bid": 48.1, "bid_size": 29.0, "ask": 51.8, "ask_size": 16.0, "iv": 3.8833, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 49.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "AEHR260807P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 4.4446, "open_interest": 3.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-31T11:39:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEHR260807C00042500", "bid": 47.7, "bid_size": 29.0, "ask": 51.3, "ask_size": 10.0, "iv": 3.9512, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 49.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "AEHR260807P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 4.424, "open_interest": 3.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T11:39:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AEHR260807C00043000", "bid": 47.2, "bid_size": 30.0, "ask": 50.8, "ask_size": 17.0, "iv": 3.8971, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 48.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "AEHR260807P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 5.0, "iv": 4.9506, "open_interest": 0.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0024, "change": -0.815, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:24:52", "percent_change": -93.1429, "prev_day_close": 0.875}, {"option": "AEHR260807C00043500", "bid": 46.7, "bid_size": 29.0, "ask": 50.3, "ask_size": 16.0, "iv": 3.8437, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 48.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "AEHR260807P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 5.0, "iv": 4.8852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AEHR260807C00044000", "bid": 46.2, "bid_size": 29.0, "ask": 49.8, "ask_size": 8.0, "iv": 3.7909, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 47.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "AEHR260807P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 7.0, "iv": 4.356, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-07-31T11:04:59", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AEHR260807C00044500", "bid": 46.0, "bid_size": 30.0, "ask": 49.3, "ask_size": 7.0, "iv": 4.0263, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 47.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "AEHR260807P00044500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 500.0, "iv": 4.7566, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-07-31T11:04:59", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AEHR260807C00045000", "bid": 45.5, "bid_size": 30.0, "ask": 48.8, "ask_size": 7.0, "iv": 3.9713, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 46.746, "change": 0.0, "open": 0.0, "high": 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": "AEHR260807P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 822.0, "iv": 3.0873, "open_interest": 260.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T13:57:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AEHR260807C00045500", "bid": 44.7, "bid_size": 31.0, "ask": 48.3, "ask_size": 7.0, "iv": 3.6358, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 46.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "AEHR260807P00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 986.0, "iv": 3.9245, "open_interest": 23.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0035, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-30T13:57:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AEHR260807C00046000", "bid": 44.3, "bid_size": 29.0, "ask": 47.8, "ask_size": 7.0, "iv": 3.6857, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0189, "rho": 0.0, "theo": 45.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "AEHR260807P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 39.0, "iv": 4.569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0039, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AEHR260807C00046500", "bid": 44.0, "bid_size": 27.0, "ask": 46.7, "ask_size": 6.0, "iv": 3.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 45.2461, "change": 0.0, "open": 0.0, "high": 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": "AEHR260807P00046500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 30.0, "iv": 4.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0043, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "AEHR260807C00047000", "bid": 43.2, "bid_size": 29.0, "ask": 46.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 44.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "AEHR260807P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 31.0, "iv": 4.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0048, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "AEHR260807C00047500", "bid": 42.8, "bid_size": 29.0, "ask": 46.3, "ask_size": 8.0, "iv": 3.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 44.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "AEHR260807P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 41.0, "iv": 4.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0053, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "AEHR260807C00048000", "bid": 42.2, "bid_size": 29.0, "ask": 45.8, "ask_size": 7.0, "iv": 3.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.019, "rho": 0.0001, "theo": 43.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "AEHR260807P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 39.0, "iv": 4.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0059, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 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": "AEHR260807C00048500", "bid": 41.8, "bid_size": 31.0, "ask": 45.3, "ask_size": 7.0, "iv": 3.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0192, "rho": 0.0001, "theo": 43.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "AEHR260807P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 39.0, "iv": 4.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0065, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 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": "AEHR260807C00049000", "bid": 41.0, "bid_size": 29.0, "ask": 44.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0193, "rho": 0.0001, "theo": 42.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "AEHR260807P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 736.0, "iv": 2.8375, "open_interest": 21.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0072, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T10:03:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AEHR260807C00049500", "bid": 40.6, "bid_size": 40.0, "ask": 44.3, "ask_size": 20.0, "iv": 3.1436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0194, "rho": 0.0001, "theo": 42.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "AEHR260807P00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 339.0, "iv": 2.6046, "open_interest": 21.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0005, "theta": -0.008, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T14:08:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AEHR260807C00050000", "bid": 40.1, "bid_size": 40.0, "ask": 43.8, "ask_size": 20.0, "iv": 3.0982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0196, "rho": 0.0001, "theo": 41.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "AEHR260807P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 846.0, "iv": 2.8309, "open_interest": 140.0, "volume": 7.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0088, "rho": 0.0, "theo": 0.0109, "change": -0.04, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:59:10", "percent_change": -40.0, "prev_day_close": 0.100000001490116}, {"option": "AEHR260807C00051000", "bid": 39.1, "bid_size": 40.0, "ask": 42.8, "ask_size": 19.0, "iv": 3.0088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0199, "rho": 0.0002, "theo": 40.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "AEHR260807P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 835.0, "iv": 3.2496, "open_interest": 14.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0107, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-07-30T11:29:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AEHR260807C00052000", "bid": 38.2, "bid_size": 29.0, "ask": 41.8, "ask_size": 8.0, "iv": 3.0171, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0208, "rho": 0.0003, "theo": 39.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "AEHR260807P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1111.0, "iv": 3.156, "open_interest": 56.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0131, "rho": 0.0, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-31T14:27:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AEHR260807C00053000", "bid": 37.2, "bid_size": 40.0, "ask": 40.8, "ask_size": 19.0, "iv": 2.9285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0219, "rho": 0.0003, "theo": 38.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "AEHR260807P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 784.0, "iv": 2.8115, "open_interest": 25.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0005, "vega": 0.001, "theta": -0.0158, "rho": 0.0, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-07-30T14:30:16", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AEHR260807C00054000", "bid": 36.2, "bid_size": 40.0, "ask": 39.8, "ask_size": 19.0, "iv": 2.8415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0233, "rho": 0.0007, "theo": 37.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "AEHR260807P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 494.0, "iv": 2.2686, "open_interest": 25.0, "volume": 11.0, "delta": -0.0042, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0191, "rho": -0.0001, "theo": 0.025, "change": -0.725, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:05:26", "percent_change": -93.5484, "prev_day_close": 0.775000000372529}, {"option": "AEHR260807C00055000", "bid": 35.1, "bid_size": 33.0, "ask": 38.8, "ask_size": 20.0, "iv": 2.6666, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0259, "rho": 0.0008, "theo": 36.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-07-02T15:08:32", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "AEHR260807P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 577.0, "iv": 2.1975, "open_interest": 119.0, "volume": 5.0, "delta": -0.0051, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0229, "rho": -0.0001, "theo": 0.0306, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T12:28:29", "percent_change": -45.4545, "prev_day_close": 0.275000000372529}, {"option": "AEHR260807C00056000", "bid": 34.5, "bid_size": 41.0, "ask": 37.8, "ask_size": 20.0, "iv": 2.8903, "open_interest": 3.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0288, "rho": 0.0008, "theo": 35.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-07-17T12:19:46", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "AEHR260807P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 495.0, "iv": 2.1276, "open_interest": 20.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0274, "rho": -0.0001, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-07-31T10:24:21", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AEHR260807C00057000", "bid": 33.2, "bid_size": 40.0, "ask": 36.8, "ask_size": 20.0, "iv": 2.589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0011, "vega": 0.0013, "theta": -0.0327, "rho": 0.0013, "theo": 34.7617, "change": 0.0, "open": 0.0, "high": 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": "AEHR260807P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 417.0, "iv": 2.3366, "open_interest": 21.0, "volume": 4.0, "delta": -0.0074, "gamma": 0.0011, "vega": 0.0019, "theta": -0.0328, "rho": -0.0001, "theo": 0.0455, "change": -0.3, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:17:31", "percent_change": -85.7143, "prev_day_close": 0.350000001490116}, {"option": "AEHR260807C00058000", "bid": 32.3, "bid_size": 29.0, "ask": 35.8, "ask_size": 20.0, "iv": 2.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0382, "rho": 0.0015, "theo": 33.7684, "change": 0.0, "open": 0.0, "high": 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": "AEHR260807P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 330.0, "iv": 2.2614, "open_interest": 7.0, "volume": 2.0, "delta": -0.0088, "gamma": 0.0013, "vega": 0.0023, "theta": -0.039, "rho": -0.0001, "theo": 0.0553, "change": -0.395, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:35:44", "percent_change": -83.1579, "prev_day_close": 0.475000008940697}, {"option": "AEHR260807C00059000", "bid": 31.2, "bid_size": 29.0, "ask": 34.8, "ask_size": 20.0, "iv": 2.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0016, "vega": 0.0019, "theta": -0.0444, "rho": 0.0016, "theo": 32.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "AEHR260807P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 500.0, "iv": 2.4051, "open_interest": 17.0, "volume": 1.0, "delta": -0.0105, "gamma": 0.0015, "vega": 0.0026, "theta": -0.0462, "rho": -0.0002, "theo": 0.067, "change": -0.605, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:40:56", "percent_change": -89.6296, "prev_day_close": 0.674999989569187}, {"option": "AEHR260807C00060000", "bid": 30.2, "bid_size": 31.0, "ask": 33.8, "ask_size": 26.0, "iv": 2.3481, "open_interest": 14.0, "volume": 8.0, "delta": 0.9898, "gamma": 0.0019, "vega": 0.0025, "theta": -0.0522, "rho": 0.0021, "theo": 31.7871, "change": 10.4, "open": 29.3, "high": 31.7, "low": 29.3, "tick": "no_change", "last_trade_price": 31.7, "last_trade_time": "2026-08-03T15:48:38", "percent_change": 48.8263, "prev_day_close": 21.2999992370605}, {"option": "AEHR260807P00060000", "bid": 0.1, "bid_size": 12.0, "ask": 0.15, "ask_size": 8.0, "iv": 2.0033, "open_interest": 114.0, "volume": 99.0, "delta": -0.0126, "gamma": 0.0018, "vega": 0.0031, "theta": -0.0545, "rho": -0.0002, "theo": 0.081, "change": -0.375, "open": 0.55, "high": 0.55, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:57:24", "percent_change": -78.9474, "prev_day_close": 0.475000008940697}, {"option": "AEHR260807C00061000", "bid": 29.2, "bid_size": 29.0, "ask": 32.9, "ask_size": 20.0, "iv": 2.3394, "open_interest": 1.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0022, "vega": 0.003, "theta": -0.0618, "rho": 0.0024, "theo": 30.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-07-15T09:41:26", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "AEHR260807P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 58.0, "iv": 1.9344, "open_interest": 12.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0021, "vega": 0.0036, "theta": -0.064, "rho": -0.0002, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-31T10:57:11", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AEHR260807C00062000", "bid": 28.3, "bid_size": 29.0, "ask": 31.9, "ask_size": 19.0, "iv": 2.3226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0026, "vega": 0.0035, "theta": -0.0724, "rho": 0.0025, "theo": 29.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "AEHR260807P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 693.0, "iv": 2.3292, "open_interest": 33.0, "volume": 2.0, "delta": -0.0177, "gamma": 0.0024, "vega": 0.0042, "theta": -0.0749, "rho": -0.0003, "theo": 0.1172, "change": -0.255, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T10:43:54", "percent_change": -35.1724, "prev_day_close": 0.724999994039536}, {"option": "AEHR260807C00063000", "bid": 27.3, "bid_size": 29.0, "ask": 30.9, "ask_size": 19.0, "iv": 2.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.003, "vega": 0.0042, "theta": -0.0852, "rho": 0.003, "theo": 28.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "AEHR260807P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 241.0, "iv": 1.9015, "open_interest": 6.0, "volume": 4.0, "delta": -0.0208, "gamma": 0.0028, "vega": 0.0048, "theta": -0.0872, "rho": -0.0003, "theo": 0.1403, "change": -0.625, "open": 1.05, "high": 1.05, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T13:07:01", "percent_change": -75.7576, "prev_day_close": 0.825000017881394}, {"option": "AEHR260807C00064000", "bid": 26.3, "bid_size": 31.0, "ask": 29.9, "ask_size": 21.0, "iv": 2.1648, "open_interest": 1.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0034, "vega": 0.0049, "theta": -0.0994, "rho": 0.0033, "theo": 27.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.07, "last_trade_time": "2026-07-30T10:44:55", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "AEHR260807P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 419.0, "iv": 1.8324, "open_interest": 35.0, "volume": 7.0, "delta": -0.0245, "gamma": 0.0033, "vega": 0.0055, "theta": -0.1012, "rho": -0.0004, "theo": 0.1676, "change": -0.625, "open": 0.9, "high": 0.9, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T10:44:07", "percent_change": -60.9756, "prev_day_close": 1.02500000596046}, {"option": "AEHR260807C00065000", "bid": 25.4, "bid_size": 33.0, "ask": 29.0, "ask_size": 27.0, "iv": 2.191, "open_interest": 53.0, "volume": 25.0, "delta": 0.9731, "gamma": 0.0038, "vega": 0.0058, "theta": -0.1152, "rho": 0.0034, "theo": 26.8908, "change": 9.75, "open": 20.5, "high": 26.5, "low": 20.5, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-08-03T15:47:16", "percent_change": 58.209, "prev_day_close": 16.75}, {"option": "AEHR260807P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 1.8061, "open_interest": 92.0, "volume": 68.0, "delta": -0.0287, "gamma": 0.0038, "vega": 0.0063, "theta": -0.1168, "rho": -0.0005, "theo": 0.1994, "change": -1.07, "open": 0.9, "high": 0.9, "low": 0.21, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:36:43", "percent_change": -82.3077, "prev_day_close": 1.30000001192093}, {"option": "AEHR260807C00066000", "bid": 24.4, "bid_size": 29.0, "ask": 27.5, "ask_size": 18.0, "iv": 1.8279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0044, "vega": 0.0067, "theta": -0.1332, "rho": 0.004, "theo": 25.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "AEHR260807P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.6036, "open_interest": 318.0, "volume": 58.0, "delta": -0.0335, "gamma": 0.0043, "vega": 0.0071, "theta": -0.1342, "rho": -0.0005, "theo": 0.2367, "change": -1.03, "open": 1.5, "high": 1.5, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:53:50", "percent_change": -82.4, "prev_day_close": 1.24999997019768}, {"option": "AEHR260807C00067000", "bid": 24.0, "bid_size": 29.0, "ask": 26.6, "ask_size": 16.0, "iv": 2.1215, "open_interest": 2.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.005, "vega": 0.0077, "theta": -0.1526, "rho": 0.0043, "theo": 24.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.21, "last_trade_time": "2026-07-30T10:33:54", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "AEHR260807P00067000", "bid": 0.25, "bid_size": 75.0, "ask": 0.4, "ask_size": 84.0, "iv": 1.8332, "open_interest": 91.0, "volume": 11.0, "delta": -0.0389, "gamma": 0.0049, "vega": 0.008, "theta": -0.1535, "rho": -0.0006, "theo": 0.2799, "change": -0.605, "open": 1.8, "high": 1.9, "low": 0.6, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T10:40:58", "percent_change": -47.451, "prev_day_close": 1.27499997615814}, {"option": "AEHR260807C00068000", "bid": 22.8, "bid_size": 48.0, "ask": 26.1, "ask_size": 33.0, "iv": 2.1581, "open_interest": 27.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0056, "vega": 0.0086, "theta": -0.1741, "rho": 0.0043, "theo": 24.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-07-30T09:40:07", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "AEHR260807P00068000", "bid": 0.15, "bid_size": 176.0, "ask": 0.55, "ask_size": 194.0, "iv": 1.7886, "open_interest": 21.0, "volume": 20.0, "delta": -0.045, "gamma": 0.0056, "vega": 0.0091, "theta": -0.1747, "rho": -0.0007, "theo": 0.33, "change": -1.075, "open": 2.1, "high": 2.1, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T13:57:56", "percent_change": -72.8814, "prev_day_close": 1.47499996423721}, {"option": "AEHR260807C00069000", "bid": 21.9, "bid_size": 49.0, "ask": 25.1, "ask_size": 15.0, "iv": 2.111, "open_interest": 36.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0063, "vega": 0.0098, "theta": -0.1975, "rho": 0.0047, "theo": 23.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-07-31T10:08:38", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "AEHR260807P00069000", "bid": 0.1, "bid_size": 244.0, "ask": 0.75, "ask_size": 241.0, "iv": 1.7907, "open_interest": 8.0, "volume": 8.0, "delta": -0.052, "gamma": 0.0063, "vega": 0.0102, "theta": -0.1979, "rho": -0.0008, "theo": 0.3879, "change": -1.25, "open": 2.45, "high": 2.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:22:05", "percent_change": -75.7576, "prev_day_close": 1.65000003576279}, {"option": "AEHR260807C00070000", "bid": 20.9, "bid_size": 51.0, "ask": 24.2, "ask_size": 32.0, "iv": 2.0619, "open_interest": 43.0, "volume": 23.0, "delta": 0.9418, "gamma": 0.0071, "vega": 0.011, "theta": -0.2227, "rho": 0.005, "theo": 22.1328, "change": 7.2, "open": 14.0, "high": 20.0, "low": 14.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T13:34:21", "percent_change": 56.25, "prev_day_close": 12.8000001907349}, {"option": "AEHR260807P00070000", "bid": 0.4, "bid_size": 1.0, "ask": 0.7, "ask_size": 144.0, "iv": 1.8242, "open_interest": 101.0, "volume": 59.0, "delta": -0.0597, "gamma": 0.007, "vega": 0.0114, "theta": -0.223, "rho": -0.001, "theo": 0.4543, "change": -1.5, "open": 2.75, "high": 2.75, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:32:37", "percent_change": -78.9474, "prev_day_close": 1.90000003576279}, {"option": "AEHR260807C00071000", "bid": 19.8, "bid_size": 52.0, "ask": 22.7, "ask_size": 29.0, "iv": 1.7674, "open_interest": 17.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0079, "vega": 0.0123, "theta": -0.2498, "rho": 0.0051, "theo": 21.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-07-31T15:49:36", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AEHR260807P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 291.0, "iv": 1.7281, "open_interest": 25.0, "volume": 3.0, "delta": -0.0683, "gamma": 0.0079, "vega": 0.0126, "theta": -0.25, "rho": -0.0011, "theo": 0.5303, "change": -1.535, "open": 2.75, "high": 2.75, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T11:00:00", "percent_change": -66.0215, "prev_day_close": 2.32499998807907}, {"option": "AEHR260807C00072000", "bid": 19.1, "bid_size": 43.0, "ask": 22.4, "ask_size": 14.0, "iv": 2.0165, "open_interest": 13.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0088, "vega": 0.0136, "theta": -0.2788, "rho": 0.0052, "theo": 20.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-30T09:58:17", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "AEHR260807P00072000", "bid": 0.15, "bid_size": 238.0, "ask": 0.95, "ask_size": 162.0, "iv": 1.6723, "open_interest": 23.0, "volume": 14.0, "delta": -0.0779, "gamma": 0.0088, "vega": 0.014, "theta": -0.2788, "rho": -0.0013, "theo": 0.6169, "change": -1.95, "open": 1.15, "high": 1.15, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:46:12", "percent_change": -76.4706, "prev_day_close": 2.54999995231628}, {"option": "AEHR260807C00073000", "bid": 18.2, "bid_size": 52.0, "ask": 20.9, "ask_size": 36.0, "iv": 1.8153, "open_interest": 78.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0098, "vega": 0.0151, "theta": -0.3094, "rho": 0.0055, "theo": 19.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-07-31T09:47:28", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AEHR260807P00073000", "bid": 0.35, "bid_size": 332.0, "ask": 1.1, "ask_size": 416.0, "iv": 1.7178, "open_interest": 93.0, "volume": 21.0, "delta": -0.0885, "gamma": 0.0097, "vega": 0.0154, "theta": -0.3093, "rho": -0.0014, "theo": 0.7151, "change": -2.48, "open": 3.3, "high": 3.3, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T14:52:26", "percent_change": -77.5, "prev_day_close": 3.20000004768372}, {"option": "AEHR260807C00074000", "bid": 17.4, "bid_size": 47.0, "ask": 20.4, "ask_size": 37.0, "iv": 1.9264, "open_interest": 16.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0107, "vega": 0.0166, "theta": -0.3416, "rho": 0.0058, "theo": 18.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-07-31T11:05:12", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AEHR260807P00074000", "bid": 0.25, "bid_size": 441.0, "ask": 1.05, "ask_size": 158.0, "iv": 1.5912, "open_interest": 38.0, "volume": 3.0, "delta": -0.1001, "gamma": 0.0107, "vega": 0.0169, "theta": -0.3414, "rho": -0.0016, "theo": 0.8263, "change": -2.6, "open": 1.3, "high": 1.3, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:42:52", "percent_change": -77.6119, "prev_day_close": 3.35000002384186}, {"option": "AEHR260807C00075000", "bid": 16.6, "bid_size": 235.0, "ask": 19.6, "ask_size": 229.0, "iv": 1.9378, "open_interest": 127.0, "volume": 104.0, "delta": 0.8885, "gamma": 0.0118, "vega": 0.0182, "theta": -0.3753, "rho": 0.0061, "theo": 17.6178, "change": 5.95, "open": 11.03, "high": 15.29, "low": 11.03, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T14:37:49", "percent_change": 65.7458, "prev_day_close": 9.05000019073486}, {"option": "AEHR260807P00075000", "bid": 0.75, "bid_size": 6.0, "ask": 1.1, "ask_size": 72.0, "iv": 1.6775, "open_interest": 180.0, "volume": 229.0, "delta": -0.1127, "gamma": 0.0117, "vega": 0.0184, "theta": -0.3748, "rho": -0.0018, "theo": 0.9514, "change": -2.54, "open": 3.0, "high": 3.93, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:55:39", "percent_change": -74.7059, "prev_day_close": 3.39999997615814}, {"option": "AEHR260807C00076000", "bid": 15.4, "bid_size": 265.0, "ask": 17.9, "ask_size": 86.0, "iv": 1.6278, "open_interest": 41.0, "volume": 5.0, "delta": 0.8746, "gamma": 0.0128, "vega": 0.0197, "theta": -0.41, "rho": 0.0059, "theo": 16.756, "change": 7.25, "open": 15.9, "high": 15.9, "low": 15.9, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-08-03T14:05:53", "percent_change": 83.815, "prev_day_close": 8.65000009536743}, {"option": "AEHR260807P00076000", "bid": 0.75, "bid_size": 55.0, "ask": 1.75, "ask_size": 288.0, "iv": 1.7606, "open_interest": 9.0, "volume": 2.0, "delta": -0.1265, "gamma": 0.0127, "vega": 0.0199, "theta": -0.4093, "rho": -0.0021, "theo": 1.0916, "change": -2.6, "open": 5.5, "high": 5.5, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T13:57:56", "percent_change": -66.6667, "prev_day_close": 3.90000009536743}, {"option": "AEHR260807C00077000", "bid": 14.7, "bid_size": 261.0, "ask": 17.5, "ask_size": 191.0, "iv": 1.7612, "open_interest": 38.0, "volume": 1.0, "delta": 0.8597, "gamma": 0.0139, "vega": 0.0212, "theta": -0.4454, "rho": 0.0061, "theo": 15.9104, "change": 6.55, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T13:59:18", "percent_change": 82.3899, "prev_day_close": 7.95000004768372}, {"option": "AEHR260807P00077000", "bid": 0.7, "bid_size": 478.0, "ask": 1.65, "ask_size": 427.0, "iv": 1.6396, "open_interest": 28.0, "volume": 153.0, "delta": -0.1414, "gamma": 0.0138, "vega": 0.0215, "theta": -0.4445, "rho": -0.0023, "theo": 1.2482, "change": -3.85, "open": 3.0, "high": 3.0, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:51:34", "percent_change": -87.5, "prev_day_close": 4.40000009536743}, {"option": "AEHR260807C00078000", "bid": 13.9, "bid_size": 203.0, "ask": 16.6, "ask_size": 191.0, "iv": 1.7376, "open_interest": 29.0, "volume": 15.0, "delta": 0.8436, "gamma": 0.015, "vega": 0.023, "theta": -0.4814, "rho": 0.0064, "theo": 15.0824, "change": 4.96, "open": 9.0, "high": 12.4, "low": 9.0, "tick": "no_change", "last_trade_price": 12.31, "last_trade_time": "2026-08-03T11:37:58", "percent_change": 67.483, "prev_day_close": 7.35000014305115}, {"option": "AEHR260807P00078000", "bid": 1.05, "bid_size": 117.0, "ask": 1.7, "ask_size": 199.0, "iv": 1.6451, "open_interest": 7.0, "volume": 7.0, "delta": -0.1574, "gamma": 0.0149, "vega": 0.0231, "theta": -0.4802, "rho": -0.0026, "theo": 1.4223, "change": -3.44, "open": 4.7, "high": 4.94, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-08-03T15:45:20", "percent_change": -69.4949, "prev_day_close": 4.95000004768372}, {"option": "AEHR260807C00079000", "bid": 13.2, "bid_size": 151.0, "ask": 15.9, "ask_size": 135.0, "iv": 1.768, "open_interest": 3.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0161, "vega": 0.0246, "theta": -0.5173, "rho": 0.0064, "theo": 14.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-07-31T15:05:35", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "AEHR260807P00079000", "bid": 1.25, "bid_size": 84.0, "ask": 1.8, "ask_size": 86.0, "iv": 1.6208, "open_interest": 32.0, "volume": 8.0, "delta": -0.1745, "gamma": 0.016, "vega": 0.0247, "theta": -0.5159, "rho": -0.0029, "theo": 1.6151, "change": -3.38, "open": 5.4, "high": 5.4, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-08-03T14:26:04", "percent_change": -63.7736, "prev_day_close": 5.30000019073486}, {"option": "AEHR260807C00080000", "bid": 12.5, "bid_size": 251.0, "ask": 15.0, "ask_size": 248.0, "iv": 1.7499, "open_interest": 527.0, "volume": 148.0, "delta": 0.8081, "gamma": 0.0172, "vega": 0.0261, "theta": -0.5531, "rho": 0.0062, "theo": 13.4837, "change": 7.35, "open": 5.0, "high": 13.6, "low": 4.2, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T15:50:26", "percent_change": 117.6, "prev_day_close": 6.25}, {"option": "AEHR260807P00080000", "bid": 1.45, "bid_size": 70.0, "ask": 2.05, "ask_size": 184.0, "iv": 1.62, "open_interest": 53.0, "volume": 195.0, "delta": -0.1927, "gamma": 0.0171, "vega": 0.0263, "theta": -0.5513, "rho": -0.0032, "theo": 1.8278, "change": -4.0, "open": 5.4, "high": 5.92, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:52:12", "percent_change": -70.1754, "prev_day_close": 5.70000004768372}, {"option": "AEHR260807C00081000", "bid": 11.8, "bid_size": 136.0, "ask": 14.1, "ask_size": 138.0, "iv": 1.7258, "open_interest": 31.0, "volume": 1.0, "delta": 0.7887, "gamma": 0.0183, "vega": 0.0277, "theta": -0.5879, "rho": 0.0065, "theo": 12.7159, "change": 4.8, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T13:12:39", "percent_change": 81.3559, "prev_day_close": 5.90000009536743}, {"option": "AEHR260807P00081000", "bid": 1.65, "bid_size": 49.0, "ask": 2.4, "ask_size": 238.0, "iv": 1.6292, "open_interest": 27.0, "volume": 12.0, "delta": -0.212, "gamma": 0.0182, "vega": 0.0279, "theta": -0.5859, "rho": -0.0035, "theo": 2.0614, "change": -4.25, "open": 2.7, "high": 2.7, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:47:26", "percent_change": -68.0, "prev_day_close": 6.25}, {"option": "AEHR260807C00082000", "bid": 10.9, "bid_size": 235.0, "ask": 13.3, "ask_size": 160.0, "iv": 1.6796, "open_interest": 74.0, "volume": 37.0, "delta": 0.7683, "gamma": 0.0194, "vega": 0.0292, "theta": -0.6216, "rho": 0.0064, "theo": 11.9699, "change": 4.68, "open": 4.2, "high": 9.88, "low": 4.2, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-08-03T11:21:35", "percent_change": 90.0, "prev_day_close": 5.20000004768372}, {"option": "AEHR260807P00082000", "bid": 1.85, "bid_size": 82.0, "ask": 2.6, "ask_size": 209.0, "iv": 1.6037, "open_interest": 2.0, "volume": 5.0, "delta": -0.2323, "gamma": 0.0193, "vega": 0.0294, "theta": -0.6193, "rho": -0.0039, "theo": 2.3172, "change": -4.79, "open": 3.4, "high": 3.4, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-08-03T15:50:28", "percent_change": -69.4203, "prev_day_close": 6.90000009536743}, {"option": "AEHR260807C00083000", "bid": 10.0, "bid_size": 346.0, "ask": 12.5, "ask_size": 222.0, "iv": 1.6295, "open_interest": 126.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0204, "vega": 0.0307, "theta": -0.6537, "rho": 0.0067, "theo": 11.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-07-31T14:31:17", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AEHR260807P00083000", "bid": 2.05, "bid_size": 73.0, "ask": 2.9, "ask_size": 90.0, "iv": 1.589, "open_interest": 2.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.0203, "vega": 0.0308, "theta": -0.6511, "rho": -0.0042, "theo": 2.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.53, "last_trade_time": "2026-07-29T12:54:05", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AEHR260807C00084000", "bid": 10.2, "bid_size": 7.0, "ask": 11.2, "ask_size": 8.0, "iv": 1.6692, "open_interest": 43.0, "volume": 16.0, "delta": 0.7246, "gamma": 0.0214, "vega": 0.0321, "theta": -0.6835, "rho": 0.0065, "theo": 10.5479, "change": 5.25, "open": 3.7, "high": 9.92, "low": 3.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T14:34:49", "percent_change": 117.978, "prev_day_close": 4.45000004768372}, {"option": "AEHR260807P00084000", "bid": 2.25, "bid_size": 93.0, "ask": 3.3, "ask_size": 185.0, "iv": 1.5834, "open_interest": 38.0, "volume": 11.0, "delta": -0.2758, "gamma": 0.0213, "vega": 0.0322, "theta": -0.6808, "rho": -0.0046, "theo": 2.8982, "change": -4.0, "open": 7.5, "high": 7.5, "low": 3.65, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T11:11:23", "percent_change": -50.0, "prev_day_close": 8.0}, {"option": "AEHR260807C00085000", "bid": 9.0, "bid_size": 248.0, "ask": 11.1, "ask_size": 234.0, "iv": 1.6685, "open_interest": 179.0, "volume": 106.0, "delta": 0.7014, "gamma": 0.0223, "vega": 0.0333, "theta": -0.7111, "rho": 0.0063, "theo": 9.8735, "change": 4.85, "open": 2.35, "high": 9.0, "low": 2.35, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T14:20:52", "percent_change": 116.867, "prev_day_close": 4.14999997615814}, {"option": "AEHR260807P00085000", "bid": 2.6, "bid_size": 122.0, "ask": 3.4, "ask_size": 56.0, "iv": 1.5478, "open_interest": 61.0, "volume": 20.0, "delta": -0.2988, "gamma": 0.0222, "vega": 0.0334, "theta": -0.7081, "rho": -0.005, "theo": 3.2254, "change": -5.3, "open": 4.69, "high": 4.69, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:45:29", "percent_change": -61.6279, "prev_day_close": 8.60000038146973}, {"option": "AEHR260807C00086000", "bid": 8.1, "bid_size": 387.0, "ask": 10.3, "ask_size": 209.0, "iv": 1.6024, "open_interest": 314.0, "volume": 7.0, "delta": 0.6775, "gamma": 0.0231, "vega": 0.0345, "theta": -0.7358, "rho": 0.0065, "theo": 9.2247, "change": 4.75, "open": 2.37, "high": 8.7, "low": 2.37, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T14:25:12", "percent_change": 120.253, "prev_day_close": 3.95000004768372}, {"option": "AEHR260807P00086000", "bid": 3.3, "bid_size": 1.0, "ask": 3.7, "ask_size": 14.0, "iv": 1.587, "open_interest": 13.0, "volume": 136.0, "delta": -0.3226, "gamma": 0.023, "vega": 0.0345, "theta": -0.7326, "rho": -0.0054, "theo": 3.5778, "change": -5.75, "open": 5.6, "high": 5.6, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:57:05", "percent_change": -62.1622, "prev_day_close": 9.25}, {"option": "AEHR260807C00087000", "bid": 8.1, "bid_size": 79.0, "ask": 9.2, "ask_size": 61.0, "iv": 1.6174, "open_interest": 27.0, "volume": 36.0, "delta": 0.653, "gamma": 0.0239, "vega": 0.0355, "theta": -0.7572, "rho": 0.0063, "theo": 8.6022, "change": 4.05, "open": 2.84, "high": 7.6, "low": 2.84, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T14:01:55", "percent_change": 114.085, "prev_day_close": 3.54999995231628}, {"option": "AEHR260807P00087000", "bid": 3.2, "bid_size": 136.0, "ask": 4.2, "ask_size": 191.0, "iv": 1.5316, "open_interest": 4.0, "volume": 24.0, "delta": -0.3471, "gamma": 0.0238, "vega": 0.0355, "theta": -0.754, "rho": -0.0059, "theo": 3.9563, "change": -5.6, "open": 5.0, "high": 5.38, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:28:14", "percent_change": -56.0, "prev_day_close": 10.0}, {"option": "AEHR260807C00088000", "bid": 7.5, "bid_size": 23.0, "ask": 9.4, "ask_size": 267.0, "iv": 1.7205, "open_interest": 10.0, "volume": 21.0, "delta": 0.6278, "gamma": 0.0246, "vega": 0.0363, "theta": -0.7754, "rho": 0.006, "theo": 8.0054, "change": 4.45, "open": 1.55, "high": 7.5, "low": 1.55, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T14:17:11", "percent_change": 145.902, "prev_day_close": 3.04999995231628}, {"option": "AEHR260807P00088000", "bid": 3.8, "bid_size": 7.0, "ask": 4.6, "ask_size": 232.0, "iv": 1.5541, "open_interest": 2.0, "volume": 108.0, "delta": -0.372, "gamma": 0.0244, "vega": 0.0364, "theta": -0.7719, "rho": -0.0063, "theo": 4.3612, "change": -5.75, "open": 6.87, "high": 6.87, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:28:14", "percent_change": -53.7383, "prev_day_close": 10.7000002861023}, {"option": "AEHR260807C00089000", "bid": 6.9, "bid_size": 46.0, "ask": 8.0, "ask_size": 93.0, "iv": 1.597, "open_interest": 2.0, "volume": 14.0, "delta": 0.6023, "gamma": 0.0251, "vega": 0.0371, "theta": -0.7897, "rho": 0.0061, "theo": 7.4363, "change": 3.05, "open": 2.5, "high": 6.4, "low": 2.5, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:00:35", "percent_change": 91.0448, "prev_day_close": 3.34999990463257}, {"option": "AEHR260807P00089000", "bid": 4.1, "bid_size": 89.0, "ask": 5.0, "ask_size": 167.0, "iv": 1.5279, "open_interest": 0.0, "volume": 30.0, "delta": -0.3975, "gamma": 0.025, "vega": 0.0371, "theta": -0.7862, "rho": -0.0068, "theo": 4.7926, "change": -6.89, "open": 6.05, "high": 6.48, "low": 4.46, "tick": "no_change", "last_trade_price": 4.46, "last_trade_time": "2026-08-03T15:50:16", "percent_change": -60.7048, "prev_day_close": 11.3499999046326}, {"option": "AEHR260807C00090000", "bid": 6.3, "bid_size": 178.0, "ask": 7.1, "ask_size": 2.0, "iv": 1.5368, "open_interest": 134.0, "volume": 395.0, "delta": 0.5765, "gamma": 0.0256, "vega": 0.0376, "theta": -0.8002, "rho": 0.0058, "theo": 6.894, "change": 4.3, "open": 1.15, "high": 6.95, "low": 1.15, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T15:50:26", "percent_change": 162.264, "prev_day_close": 2.64999997615814}, {"option": "AEHR260807P00090000", "bid": 3.6, "bid_size": 304.0, "ask": 5.5, "ask_size": 49.0, "iv": 1.4021, "open_interest": 9.0, "volume": 12.0, "delta": -0.4232, "gamma": 0.0254, "vega": 0.0377, "theta": -0.7967, "rho": -0.0072, "theo": 5.2511, "change": -5.6, "open": 7.13, "high": 7.13, "low": 6.09, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:23:50", "percent_change": -46.281, "prev_day_close": 12.0999999046326}, {"option": "AEHR260807C00091000", "bid": 5.8, "bid_size": 125.0, "ask": 7.0, "ask_size": 156.0, "iv": 1.5893, "open_interest": 39.0, "volume": 5.0, "delta": 0.5504, "gamma": 0.0259, "vega": 0.0381, "theta": -0.8068, "rho": 0.0059, "theo": 6.3782, "change": 2.96, "open": 2.6, "high": 5.63, "low": 2.6, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-08-03T14:25:38", "percent_change": 113.846, "prev_day_close": 2.59999990463257}, {"option": "AEHR260807P00091000", "bid": 4.1, "bid_size": 371.0, "ask": 6.2, "ask_size": 268.0, "iv": 1.4296, "open_interest": 15.0, "volume": 2.0, "delta": -0.4491, "gamma": 0.0258, "vega": 0.038, "theta": -0.8032, "rho": -0.0077, "theo": 5.7363, "change": -6.58, "open": 7.6, "high": 7.6, "low": 6.32, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-08-03T15:27:59", "percent_change": -51.0078, "prev_day_close": 12.9000000953674}, {"option": "AEHR260807C00092000", "bid": 5.4, "bid_size": 93.0, "ask": 6.4, "ask_size": 108.0, "iv": 1.5817, "open_interest": 14.0, "volume": 25.0, "delta": 0.5243, "gamma": 0.0261, "vega": 0.0383, "theta": -0.8094, "rho": 0.0056, "theo": 5.89, "change": 3.525, "open": 2.01, "high": 5.9, "low": 2.01, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:23:29", "percent_change": 148.421, "prev_day_close": 2.37499994039536}, {"option": "AEHR260807P00092000", "bid": 5.5, "bid_size": 121.0, "ask": 6.4, "ask_size": 35.0, "iv": 1.5012, "open_interest": 93.0, "volume": 3.0, "delta": -0.4751, "gamma": 0.026, "vega": 0.0383, "theta": -0.8058, "rho": -0.0082, "theo": 6.2485, "change": -7.95, "open": 6.97, "high": 7.1, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -58.0292, "prev_day_close": 13.6999998092651}, {"option": "AEHR260807C00093000", "bid": 5.0, "bid_size": 14.0, "ask": 6.5, "ask_size": 226.0, "iv": 1.6587, "open_interest": 223.0, "volume": 8.0, "delta": 0.4982, "gamma": 0.0262, "vega": 0.0384, "theta": -0.808, "rho": 0.0053, "theo": 5.4283, "change": 3.025, "open": 1.53, "high": 5.0, "low": 1.53, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:24:45", "percent_change": 153.165, "prev_day_close": 1.97500002384186}, {"option": "AEHR260807P00093000", "bid": 5.7, "bid_size": 301.0, "ask": 7.1, "ask_size": 144.0, "iv": 1.4738, "open_interest": 38.0, "volume": 2.0, "delta": -0.5011, "gamma": 0.0261, "vega": 0.0384, "theta": -0.8045, "rho": -0.0087, "theo": 6.7874, "change": -7.65, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -53.6842, "prev_day_close": 14.25}, {"option": "AEHR260807C00094000", "bid": 4.3, "bid_size": 161.0, "ask": 5.5, "ask_size": 48.0, "iv": 1.5465, "open_interest": 33.0, "volume": 4.0, "delta": 0.4723, "gamma": 0.0262, "vega": 0.0383, "theta": -0.8028, "rho": 0.0053, "theo": 4.9929, "change": 1.15, "open": 2.55, "high": 3.0, "low": 2.55, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T11:29:50", "percent_change": 62.1622, "prev_day_close": 1.85000002384186}, {"option": "AEHR260807P00094000", "bid": 6.7, "bid_size": 5.0, "ask": 7.7, "ask_size": 108.0, "iv": 1.5309, "open_interest": 2.0, "volume": 3.0, "delta": -0.5269, "gamma": 0.0261, "vega": 0.0383, "theta": -0.7993, "rho": -0.0092, "theo": 7.3525, "change": -7.85, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T15:47:40", "percent_change": -51.8152, "prev_day_close": 15.1499996185303}, {"option": "AEHR260807C00095000", "bid": 4.1, "bid_size": 74.0, "ask": 5.0, "ask_size": 84.0, "iv": 1.558, "open_interest": 179.0, "volume": 108.0, "delta": 0.4467, "gamma": 0.0261, "vega": 0.038, "theta": -0.7938, "rho": 0.005, "theo": 4.5839, "change": 2.875, "open": 0.85, "high": 4.45, "low": 0.85, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T15:57:27", "percent_change": 182.54, "prev_day_close": 1.57499998807907}, {"option": "AEHR260807P00095000", "bid": 7.2, "bid_size": 49.0, "ask": 8.2, "ask_size": 104.0, "iv": 1.5028, "open_interest": 7.0, "volume": 117.0, "delta": -0.5524, "gamma": 0.026, "vega": 0.038, "theta": -0.7904, "rho": -0.0096, "theo": 7.9436, "change": -7.45, "open": 9.66, "high": 10.0, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-08-03T15:45:27", "percent_change": -46.5625, "prev_day_close": 16.0000004768372}, {"option": "AEHR260807C00096000", "bid": 3.7, "bid_size": 101.0, "ask": 4.7, "ask_size": 132.0, "iv": 1.5634, "open_interest": 9.0, "volume": 11.0, "delta": 0.4214, "gamma": 0.0259, "vega": 0.0376, "theta": -0.7813, "rho": 0.0046, "theo": 4.1999, "change": 2.325, "open": 0.95, "high": 4.0, "low": 0.75, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:47:18", "percent_change": 138.806, "prev_day_close": 1.67500007152557}, {"option": "AEHR260807P00096000", "bid": 7.7, "bid_size": 71.0, "ask": 9.0, "ask_size": 187.0, "iv": 1.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0258, "vega": 0.0376, "theta": -0.7779, "rho": -0.0101, "theo": 8.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "AEHR260807C00097000", "bid": 3.3, "bid_size": 104.0, "ask": 4.3, "ask_size": 117.0, "iv": 1.5488, "open_interest": 1.0, "volume": 4.0, "delta": 0.3967, "gamma": 0.0256, "vega": 0.0371, "theta": -0.7655, "rho": 0.0046, "theo": 3.8408, "change": 2.525, "open": 2.6, "high": 3.8, "low": 2.6, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:48:38", "percent_change": 198.039, "prev_day_close": 1.27500003576279}, {"option": "AEHR260807P00097000", "bid": 8.3, "bid_size": 72.0, "ask": 9.4, "ask_size": 5.0, "iv": 1.4647, "open_interest": 2.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0255, "vega": 0.037, "theta": -0.7622, "rho": -0.0106, "theo": 9.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-07-15T10:23:31", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "AEHR260807C00098000", "bid": 3.0, "bid_size": 134.0, "ask": 4.1, "ask_size": 189.0, "iv": 1.5687, "open_interest": 8.0, "volume": 31.0, "delta": 0.3725, "gamma": 0.0252, "vega": 0.0364, "theta": -0.7467, "rho": 0.0043, "theo": 3.506, "change": 2.375, "open": 0.7, "high": 3.4, "low": 0.7, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 231.707, "prev_day_close": 1.02500003576279}, {"option": "AEHR260807P00098000", "bid": 9.1, "bid_size": 18.0, "ask": 10.6, "ask_size": 307.0, "iv": 1.5521, "open_interest": 91.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0251, "vega": 0.0363, "theta": -0.7435, "rho": -0.0111, "theo": 9.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-07-23T11:12:32", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "AEHR260807C00099000", "bid": 2.8, "bid_size": 9.0, "ask": 3.7, "ask_size": 139.0, "iv": 1.5692, "open_interest": 21.0, "volume": 30.0, "delta": 0.3489, "gamma": 0.0246, "vega": 0.0356, "theta": -0.7252, "rho": 0.004, "theo": 3.194, "change": 1.85, "open": 1.3, "high": 3.05, "low": 1.3, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T15:48:03", "percent_change": 154.167, "prev_day_close": 1.19999998807907}, {"option": "AEHR260807P00099000", "bid": 9.7, "bid_size": 15.0, "ask": 11.1, "ask_size": 131.0, "iv": 1.5099, "open_interest": 2.0, "volume": 1.0, "delta": -0.6499, "gamma": 0.0246, "vega": 0.0355, "theta": -0.722, "rho": -0.0116, "theo": 10.5544, "change": -9.33, "open": 10.22, "high": 10.22, "low": 10.22, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-08-03T15:50:26", "percent_change": -47.7238, "prev_day_close": 19.5500001907349}, {"option": "AEHR260807C00100000", "bid": 2.45, "bid_size": 61.0, "ask": 3.4, "ask_size": 156.0, "iv": 1.5565, "open_interest": 106.0, "volume": 168.0, "delta": 0.3261, "gamma": 0.024, "vega": 0.0346, "theta": -0.7013, "rho": 0.0039, "theo": 2.9047, "change": 2.2, "open": 0.55, "high": 3.1, "low": 0.55, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:53:10", "percent_change": 244.444, "prev_day_close": 0.900000005960464}, {"option": "AEHR260807P00100000", "bid": 10.4, "bid_size": 30.0, "ask": 11.6, "ask_size": 69.0, "iv": 1.4734, "open_interest": 2.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.024, "vega": 0.0346, "theta": -0.6982, "rho": -0.012, "theo": 11.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-07-29T09:49:55", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "AEHR260807C00101000", "bid": 2.2, "bid_size": 59.0, "ask": 3.1, "ask_size": 98.0, "iv": 1.5518, "open_interest": 13.0, "volume": 6.0, "delta": 0.3041, "gamma": 0.0234, "vega": 0.0336, "theta": -0.6754, "rho": 0.0036, "theo": 2.6368, "change": 1.535, "open": 1.67, "high": 2.66, "low": 1.67, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-08-03T15:50:26", "percent_change": 136.444, "prev_day_close": 1.12499997019768}, {"option": "AEHR260807P00101000", "bid": 10.4, "bid_size": 268.0, "ask": 12.6, "ask_size": 137.0, "iv": 1.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0233, "vega": 0.0336, "theta": -0.6723, "rho": -0.0125, "theo": 11.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "AEHR260807C00102000", "bid": 1.85, "bid_size": 184.0, "ask": 2.75, "ask_size": 130.0, "iv": 1.5177, "open_interest": 14.0, "volume": 31.0, "delta": 0.2828, "gamma": 0.0226, "vega": 0.0325, "theta": -0.6477, "rho": 0.0035, "theo": 2.389, "change": 0.77, "open": 1.13, "high": 1.97, "low": 1.13, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T15:41:58", "percent_change": 64.1667, "prev_day_close": 1.20000001788139}, {"option": "AEHR260807P00102000", "bid": 11.8, "bid_size": 57.0, "ask": 13.1, "ask_size": 34.0, "iv": 1.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0226, "vega": 0.0325, "theta": -0.6448, "rho": -0.0129, "theo": 12.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "AEHR260807C00103000", "bid": 1.7, "bid_size": 79.0, "ask": 3.3, "ask_size": 151.0, "iv": 1.6495, "open_interest": 5.0, "volume": 17.0, "delta": 0.2626, "gamma": 0.0218, "vega": 0.0313, "theta": -0.6189, "rho": 0.0032, "theo": 2.1609, "change": 0.875, "open": 0.62, "high": 1.85, "low": 0.62, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T14:16:32", "percent_change": 89.7436, "prev_day_close": 0.974999979138374}, {"option": "AEHR260807P00103000", "bid": 12.5, "bid_size": 74.0, "ask": 14.0, "ask_size": 78.0, "iv": 1.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0218, "vega": 0.0313, "theta": -0.6159, "rho": -0.0133, "theo": 13.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AEHR260807C00104000", "bid": 1.6, "bid_size": 30.0, "ask": 2.35, "ask_size": 79.0, "iv": 1.5484, "open_interest": 8.0, "volume": 53.0, "delta": 0.2432, "gamma": 0.021, "vega": 0.0301, "theta": -0.589, "rho": 0.003, "theo": 1.9513, "change": 0.675, "open": 1.31, "high": 1.5, "low": 1.1, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T13:55:21", "percent_change": 81.8182, "prev_day_close": 0.825000002980232}, {"option": "AEHR260807P00104000", "bid": 12.4, "bid_size": 263.0, "ask": 15.1, "ask_size": 72.0, "iv": 1.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.021, "vega": 0.03, "theta": -0.5861, "rho": -0.0138, "theo": 14.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "AEHR260807C00105000", "bid": 1.35, "bid_size": 147.0, "ask": 2.15, "ask_size": 77.0, "iv": 1.5354, "open_interest": 21.0, "volume": 59.0, "delta": 0.2247, "gamma": 0.0201, "vega": 0.0288, "theta": -0.5583, "rho": 0.0028, "theo": 1.7587, "change": 0.545, "open": 0.38, "high": 1.5, "low": 0.38, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-03T14:49:59", "percent_change": 62.2857, "prev_day_close": 0.875000024214387}, {"option": "AEHR260807P00105000", "bid": 13.4, "bid_size": 257.0, "ask": 15.9, "ask_size": 145.0, "iv": 1.3681, "open_interest": 0.0, "volume": 1.0, "delta": -0.7737, "gamma": 0.0201, "vega": 0.0288, "theta": -0.5555, "rho": -0.0142, "theo": 15.1176, "change": -7.4, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T12:26:03", "percent_change": -29.7189, "prev_day_close": 24.8999996185303}, {"option": "AEHR260807C00106000", "bid": 1.25, "bid_size": 5.0, "ask": 2.7, "ask_size": 430.0, "iv": 1.675, "open_interest": 11.0, "volume": 153.0, "delta": 0.2072, "gamma": 0.0192, "vega": 0.0274, "theta": -0.5275, "rho": 0.0026, "theo": 1.5827, "change": 0.785, "open": 1.0, "high": 1.41, "low": 1.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T15:51:34", "percent_change": 184.706, "prev_day_close": 0.425000006332994}, {"option": "AEHR260807P00106000", "bid": 13.7, "bid_size": 242.0, "ask": 17.3, "ask_size": 137.0, "iv": 1.3668, "open_interest": 29.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0192, "vega": 0.0274, "theta": -0.5246, "rho": -0.0146, "theo": 15.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-07-23T14:36:57", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "AEHR260807C00107000", "bid": 1.05, "bid_size": 71.0, "ask": 2.7, "ask_size": 241.0, "iv": 1.701, "open_interest": 2.0, "volume": 10.0, "delta": 0.1907, "gamma": 0.0183, "vega": 0.0261, "theta": -0.4965, "rho": 0.0024, "theo": 1.422, "change": 0.125, "open": 1.05, "high": 1.05, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T11:46:37", "percent_change": 16.129, "prev_day_close": 0.775000000372529}, {"option": "AEHR260807P00107000", "bid": 15.3, "bid_size": 168.0, "ask": 18.1, "ask_size": 128.0, "iv": 1.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0183, "vega": 0.0261, "theta": -0.4937, "rho": -0.015, "theo": 16.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "AEHR260807C00108000", "bid": 1.0, "bid_size": 13.0, "ask": 1.65, "ask_size": 136.0, "iv": 1.5528, "open_interest": 8.0, "volume": 2.0, "delta": 0.1751, "gamma": 0.0174, "vega": 0.0248, "theta": -0.4657, "rho": 0.0023, "theo": 1.2754, "change": -0.025, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T10:59:49", "percent_change": -2.5641, "prev_day_close": 0.9749999884516}, {"option": "AEHR260807P00108000", "bid": 15.7, "bid_size": 214.0, "ask": 19.0, "ask_size": 149.0, "iv": 1.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0173, "vega": 0.0247, "theta": -0.4629, "rho": -0.0153, "theo": 17.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "AEHR260807C00109000", "bid": 0.8, "bid_size": 132.0, "ask": 1.85, "ask_size": 213.0, "iv": 1.6075, "open_interest": 0.0, "volume": 15.0, "delta": 0.1605, "gamma": 0.0164, "vega": 0.0234, "theta": -0.4354, "rho": 0.0021, "theo": 1.1423, "change": 0.075, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T14:42:26", "percent_change": 10.3448, "prev_day_close": 0.7249999884516}, {"option": "AEHR260807P00109000", "bid": 17.0, "bid_size": 170.0, "ask": 19.8, "ask_size": 121.0, "iv": 1.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0164, "vega": 0.0234, "theta": -0.4326, "rho": -0.0157, "theo": 18.4992, "change": 0.0, "open": 0.0, "high": 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": "AEHR260807C00110000", "bid": 0.5, "bid_size": 316.0, "ask": 1.25, "ask_size": 23.0, "iv": 1.4609, "open_interest": 131.0, "volume": 26.0, "delta": 0.1468, "gamma": 0.0155, "vega": 0.022, "theta": -0.4058, "rho": 0.0019, "theo": 1.0215, "change": 0.505, "open": 0.48, "high": 0.8, "low": 0.48, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T15:09:03", "percent_change": 183.636, "prev_day_close": 0.274999994784594}, {"option": "AEHR260807P00110000", "bid": 17.8, "bid_size": 176.0, "ask": 20.3, "ask_size": 108.0, "iv": 1.3684, "open_interest": 6.0, "volume": 3.0, "delta": -0.8514, "gamma": 0.0155, "vega": 0.022, "theta": -0.4029, "rho": -0.016, "theo": 19.3779, "change": -7.05, "open": 22.58, "high": 22.58, "low": 22.55, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-08-03T10:55:38", "percent_change": -23.8176, "prev_day_close": 29.6000003814697}, {"option": "AEHR260807C00111000", "bid": 0.65, "bid_size": 105.0, "ask": 1.7, "ask_size": 294.0, "iv": 1.6493, "open_interest": 0.0, "volume": 1.0, "delta": 0.134, "gamma": 0.0146, "vega": 0.0207, "theta": -0.3769, "rho": 0.0017, "theo": 0.912, "change": 0.05, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T14:10:33", "percent_change": 7.14286, "prev_day_close": 0.700000012293458}, {"option": "AEHR260807P00111000", "bid": 18.8, "bid_size": 172.0, "ask": 21.6, "ask_size": 122.0, "iv": 1.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0146, "vega": 0.0207, "theta": -0.374, "rho": -0.0164, "theo": 20.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "AEHR260807C00112000", "bid": 0.5, "bid_size": 57.0, "ask": 1.2, "ask_size": 182.0, "iv": 1.5459, "open_interest": 2.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0137, "vega": 0.0194, "theta": -0.3491, "rho": 0.0016, "theo": 0.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-24T11:01:26", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "AEHR260807P00112000", "bid": 19.6, "bid_size": 194.0, "ask": 22.1, "ask_size": 96.0, "iv": 1.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0137, "vega": 0.0194, "theta": -0.3462, "rho": -0.0167, "theo": 21.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "AEHR260807C00113000", "bid": 0.35, "bid_size": 313.0, "ask": 1.6, "ask_size": 348.0, "iv": 1.6559, "open_interest": 3.0, "volume": 2.0, "delta": 0.1111, "gamma": 0.0128, "vega": 0.0181, "theta": -0.3223, "rho": 0.0014, "theo": 0.724, "change": -0.65, "open": 0.33, "high": 0.35, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T10:39:23", "percent_change": -65.0, "prev_day_close": 1.0}, {"option": "AEHR260807P00113000", "bid": 20.4, "bid_size": 173.0, "ask": 23.0, "ask_size": 68.0, "iv": 1.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0128, "vega": 0.0181, "theta": -0.3194, "rho": -0.017, "theo": 22.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "AEHR260807C00114000", "bid": 0.45, "bid_size": 12.0, "ask": 1.2, "ask_size": 205.0, "iv": 1.6264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.012, "vega": 0.0169, "theta": -0.2968, "rho": 0.0013, "theo": 0.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AEHR260807P00114000", "bid": 21.5, "bid_size": 58.0, "ask": 24.2, "ask_size": 29.0, "iv": 1.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0119, "vega": 0.0169, "theta": -0.2938, "rho": -0.0173, "theo": 22.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "AEHR260807C00115000", "bid": 0.4, "bid_size": 5.0, "ask": 0.8, "ask_size": 119.0, "iv": 1.5724, "open_interest": 217.0, "volume": 203.0, "delta": 0.0914, "gamma": 0.0111, "vega": 0.0157, "theta": -0.2725, "rho": 0.0012, "theo": 0.5716, "change": 0.15, "open": 0.4, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:55:02", "percent_change": 33.3333, "prev_day_close": 0.449999988079071}, {"option": "AEHR260807P00115000", "bid": 22.4, "bid_size": 56.0, "ask": 25.0, "ask_size": 26.0, "iv": 1.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0111, "vega": 0.0157, "theta": -0.2694, "rho": -0.0176, "theo": 23.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-07-27T15:29:01", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "AEHR260807C00120000", "bid": 0.15, "bid_size": 45.0, "ask": 0.4, "ask_size": 4.0, "iv": 1.4858, "open_interest": 15.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0075, "vega": 0.0106, "theta": -0.1711, "rho": 0.0007, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T14:53:00", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AEHR260807P00120000", "bid": 26.5, "bid_size": 26.0, "ask": 29.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0075, "vega": 0.0105, "theta": -0.1677, "rho": -0.0189, "theo": 28.6598, "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": 39.25}, {"option": "AEHR260807C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 111.0, "iv": 1.7372, "open_interest": 7.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0048, "vega": 0.0067, "theta": -0.1016, "rho": 0.0004, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T09:53:38", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AEHR260807P00125000", "bid": 31.4, "bid_size": 24.0, "ask": 34.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0048, "vega": 0.0067, "theta": -0.0976, "rho": -0.0201, "theo": 33.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "AEHR260807C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.4188, "open_interest": 30.0, "volume": 6.0, "delta": 0.0176, "gamma": 0.0029, "vega": 0.0041, "theta": -0.0576, "rho": 0.0002, "theo": 0.0841, "change": -0.3, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:49:58", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "AEHR260807P00130000", "bid": 36.9, "bid_size": 25.0, "ask": 39.9, "ask_size": 15.0, "iv": 1.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0029, "vega": 0.0041, "theta": -0.0531, "rho": -0.0211, "theo": 38.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "AEHR260807C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.431, "open_interest": 14.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0017, "vega": 0.0024, "theta": -0.0314, "rho": 0.0001, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T14:08:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AEHR260807P00135000", "bid": 41.3, "bid_size": 48.0, "ask": 44.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0017, "vega": 0.0024, "theta": -0.0263, "rho": -0.022, "theo": 43.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-07-24T10:04:28", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "AEHR260807C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 487.0, "iv": 2.7558, "open_interest": 16.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.001, "vega": 0.0014, "theta": -0.0166, "rho": 0.0001, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-30T10:16:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEHR260807P00140000", "bid": 46.3, "bid_size": 58.0, "ask": 49.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.001, "vega": 0.0014, "theta": -0.011, "rho": -0.0229, "theo": 48.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "AEHR260807C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 516.0, "iv": 2.9191, "open_interest": 20.0, "volume": 1.0, "delta": 0.0027, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0086, "rho": 0.0, "theo": 0.0104, "change": -0.865, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:25:25", "percent_change": -93.5135, "prev_day_close": 0.925000011920929}, {"option": "AEHR260807P00145000", "bid": 51.2, "bid_size": 55.0, "ask": 54.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0024, "rho": -0.0238, "theo": 53.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "AEHR260807C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.9032, "open_interest": 66.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-28T10:11:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AEHR260807P00150000", "bid": 56.2, "bid_size": 45.0, "ask": 59.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": -0.0246, "theo": 58.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-07-17T09:36:38", "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "AEHR260814C00035000", "bid": 55.4, "bid_size": 15.0, "ask": 58.7, "ask_size": 17.0, "iv": 3.0973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 56.746, "change": 0.0, "open": 0.0, "high": 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": "AEHR260814P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 195.0, "iv": 3.695, "open_interest": 5.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0087, "rho": -0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-29T15:15:24", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AEHR260814C00040000", "bid": 50.4, "bid_size": 18.0, "ask": 53.5, "ask_size": 17.0, "iv": 2.5652, "open_interest": 0.0, "volume": 1.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0164, "rho": 0.0002, "theo": 51.748, "change": -1.35, "open": 39.5, "high": 39.5, "low": 39.5, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-08-03T09:36:41", "percent_change": -3.30477, "prev_day_close": 40.8500003814697}, {"option": "AEHR260814P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 400.0, "iv": 2.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0004, "vega": 0.002, "theta": -0.0158, "rho": -0.0002, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AEHR260814C00042000", "bid": 48.4, "bid_size": 15.0, "ask": 51.7, "ask_size": 18.0, "iv": 2.5605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0005, "vega": 0.001, "theta": -0.0197, "rho": 0.0012, "theo": 49.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "AEHR260814P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 445.0, "iv": 2.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0199, "rho": -0.0002, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEHR260814C00042500", "bid": 47.7, "bid_size": 9.0, "ask": 51.4, "ask_size": 9.0, "iv": 2.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0006, "vega": 0.001, "theta": -0.0206, "rho": 0.0012, "theo": 49.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "AEHR260814P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 2.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0211, "rho": -0.0002, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AEHR260814C00043000", "bid": 47.2, "bid_size": 9.0, "ask": 50.9, "ask_size": 7.0, "iv": 2.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0217, "rho": 0.0012, "theo": 48.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "AEHR260814P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 26.0, "iv": 2.7015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0006, "vega": 0.003, "theta": -0.0223, "rho": -0.0002, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AEHR260814C00043500", "bid": 46.5, "bid_size": 8.0, "ask": 50.4, "ask_size": 6.0, "iv": 2.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0228, "rho": 0.0012, "theo": 48.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "AEHR260814P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 33.0, "iv": 2.7672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0007, "vega": 0.0031, "theta": -0.0236, "rho": -0.0002, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AEHR260814C00044000", "bid": 46.4, "bid_size": 9.0, "ask": 49.3, "ask_size": 6.0, "iv": 2.1323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0239, "rho": 0.0012, "theo": 47.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "AEHR260814P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 515.0, "iv": 2.4685, "open_interest": 3.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0007, "vega": 0.0033, "theta": -0.0249, "rho": -0.0003, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-31T13:45:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AEHR260814C00044500", "bid": 45.8, "bid_size": 9.0, "ask": 49.4, "ask_size": 6.0, "iv": 2.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0008, "vega": 0.0021, "theta": -0.0254, "rho": 0.0025, "theo": 47.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "AEHR260814P00044500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 7.0, "iv": 2.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0008, "vega": 0.0035, "theta": -0.0264, "rho": -0.0003, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AEHR260814C00045000", "bid": 45.2, "bid_size": 9.0, "ask": 48.9, "ask_size": 6.0, "iv": 2.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0009, "vega": 0.0023, "theta": -0.027, "rho": 0.0027, "theo": 46.7659, "change": 0.0, "open": 0.0, "high": 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": "AEHR260814P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.8654, "open_interest": 20.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0008, "vega": 0.0037, "theta": -0.0278, "rho": -0.0003, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-28T12:41:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AEHR260814C00045500", "bid": 44.7, "bid_size": 9.0, "ask": 48.4, "ask_size": 6.0, "iv": 2.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.001, "vega": 0.0026, "theta": -0.0286, "rho": 0.003, "theo": 46.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "AEHR260814P00045500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 2.8431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0008, "vega": 0.0039, "theta": -0.0294, "rho": -0.0003, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AEHR260814C00046000", "bid": 44.2, "bid_size": 9.0, "ask": 47.9, "ask_size": 6.0, "iv": 2.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.001, "vega": 0.0027, "theta": -0.0303, "rho": 0.0031, "theo": 45.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "AEHR260814P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 2.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0009, "vega": 0.0042, "theta": -0.031, "rho": -0.0004, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEHR260814C00046500", "bid": 43.7, "bid_size": 9.0, "ask": 46.8, "ask_size": 6.0, "iv": 1.6408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0321, "rho": 0.0031, "theo": 45.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "AEHR260814P00046500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 2.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.001, "vega": 0.0044, "theta": -0.0327, "rho": -0.0004, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AEHR260814C00047000", "bid": 43.2, "bid_size": 9.0, "ask": 46.3, "ask_size": 6.0, "iv": 1.617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0012, "vega": 0.003, "theta": -0.0339, "rho": 0.0031, "theo": 44.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "AEHR260814P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 2.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.001, "vega": 0.0047, "theta": -0.0345, "rho": -0.0004, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEHR260814C00047500", "bid": 42.7, "bid_size": 9.0, "ask": 46.4, "ask_size": 6.0, "iv": 2.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0012, "vega": 0.0031, "theta": -0.0359, "rho": 0.0032, "theo": 44.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "AEHR260814P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 2.7089, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0011, "vega": 0.0049, "theta": -0.0364, "rho": -0.0004, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AEHR260814C00048000", "bid": 42.0, "bid_size": 18.0, "ask": 46.0, "ask_size": 7.0, "iv": 2.113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0013, "vega": 0.0034, "theta": -0.038, "rho": 0.0032, "theo": 43.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0000009536743}, {"option": "AEHR260814P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 24.0, "iv": 2.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0012, "vega": 0.0052, "theta": -0.0383, "rho": -0.0005, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AEHR260814C00048500", "bid": 41.8, "bid_size": 14.0, "ask": 45.5, "ask_size": 7.0, "iv": 2.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0014, "vega": 0.0041, "theta": -0.0403, "rho": 0.0044, "theo": 43.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "AEHR260814P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 14.0, "iv": 2.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0012, "vega": 0.0055, "theta": -0.0403, "rho": -0.0005, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AEHR260814C00049000", "bid": 41.3, "bid_size": 17.0, "ask": 45.0, "ask_size": 7.0, "iv": 2.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0015, "vega": 0.0045, "theta": -0.0426, "rho": 0.0047, "theo": 42.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "AEHR260814P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 6.0, "iv": 2.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0013, "vega": 0.0058, "theta": -0.0425, "rho": -0.0005, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "AEHR260814C00049500", "bid": 40.8, "bid_size": 25.0, "ask": 44.5, "ask_size": 24.0, "iv": 2.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0016, "vega": 0.005, "theta": -0.0449, "rho": 0.0053, "theo": 42.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "AEHR260814P00049500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 393.0, "iv": 2.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0014, "vega": 0.0061, "theta": -0.0447, "rho": -0.0006, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "AEHR260814C00050000", "bid": 40.3, "bid_size": 27.0, "ask": 44.0, "ask_size": 22.0, "iv": 2.1396, "open_interest": 1.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0016, "vega": 0.0053, "theta": -0.0472, "rho": 0.0053, "theo": 41.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.4, "last_trade_time": "2026-07-15T09:41:26", "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "AEHR260814P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 540.0, "iv": 1.994, "open_interest": 35.0, "volume": 1.0, "delta": -0.0163, "gamma": 0.0014, "vega": 0.0064, "theta": -0.047, "rho": -0.0006, "theo": 0.1752, "change": 0.135, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T09:56:34", "percent_change": 41.5385, "prev_day_close": 0.324999995529652}, {"option": "AEHR260814C00051000", "bid": 39.3, "bid_size": 27.0, "ask": 43.0, "ask_size": 22.0, "iv": 2.079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0018, "vega": 0.0058, "theta": -0.0522, "rho": 0.0054, "theo": 40.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "AEHR260814P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 478.0, "iv": 2.109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0016, "vega": 0.0071, "theta": -0.0519, "rho": -0.0007, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "AEHR260814C00052000", "bid": 38.3, "bid_size": 20.0, "ask": 42.0, "ask_size": 22.0, "iv": 2.0196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.002, "vega": 0.0065, "theta": -0.0575, "rho": 0.0056, "theo": 39.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "AEHR260814P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 502.0, "iv": 2.0675, "open_interest": 0.0, "volume": 3.0, "delta": -0.0207, "gamma": 0.0018, "vega": 0.0079, "theta": -0.0572, "rho": -0.0008, "theo": 0.2259, "change": 0.13, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T13:03:24", "percent_change": 20.0, "prev_day_close": 0.650000000372529}, {"option": "AEHR260814C00053000", "bid": 37.3, "bid_size": 21.0, "ask": 41.1, "ask_size": 23.0, "iv": 2.0006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0022, "vega": 0.0077, "theta": -0.0636, "rho": 0.0065, "theo": 38.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "AEHR260814P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 483.0, "iv": 2.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.002, "vega": 0.0087, "theta": -0.0629, "rho": -0.0008, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "AEHR260814C00054000", "bid": 36.5, "bid_size": 25.0, "ask": 40.1, "ask_size": 22.0, "iv": 2.0138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0024, "vega": 0.0087, "theta": -0.0697, "rho": 0.0074, "theo": 37.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "AEHR260814P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 403.0, "iv": 2.08, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0022, "vega": 0.0096, "theta": -0.069, "rho": -0.0009, "theo": 0.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "AEHR260814C00055000", "bid": 35.4, "bid_size": 26.0, "ask": 39.1, "ask_size": 28.0, "iv": 1.9208, "open_interest": 0.0, "volume": 1.0, "delta": 0.9726, "gamma": 0.0026, "vega": 0.0094, "theta": -0.0762, "rho": 0.0074, "theo": 36.9562, "change": -0.7, "open": 25.8, "high": 25.8, "low": 25.8, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-08-03T09:37:01", "percent_change": -2.64151, "prev_day_close": 26.5}, {"option": "AEHR260814P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.8206, "open_interest": 105.0, "volume": 23.0, "delta": -0.0293, "gamma": 0.0025, "vega": 0.0106, "theta": -0.0756, "rho": -0.0011, "theo": 0.3272, "change": -0.275, "open": 0.9, "high": 0.9, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T11:37:17", "percent_change": -40.7407, "prev_day_close": 0.675000011920929}, {"option": "AEHR260814C00056000", "bid": 34.4, "bid_size": 23.0, "ask": 38.2, "ask_size": 24.0, "iv": 1.897, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0029, "vega": 0.0105, "theta": -0.0831, "rho": 0.0076, "theo": 35.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "AEHR260814P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 513.0, "iv": 1.7659, "open_interest": 5.0, "volume": 1.0, "delta": -0.0327, "gamma": 0.0028, "vega": 0.0116, "theta": -0.0826, "rho": -0.0012, "theo": 0.3692, "change": -0.4, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T11:37:17", "percent_change": -44.4444, "prev_day_close": 0.900000005960464}, {"option": "AEHR260814C00057000", "bid": 33.5, "bid_size": 25.0, "ask": 37.2, "ask_size": 19.0, "iv": 1.8707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0032, "vega": 0.012, "theta": -0.0908, "rho": 0.0091, "theo": 35.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "AEHR260814P00057000", "bid": 0.05, "bid_size": 312.0, "ask": 1.0, "ask_size": 528.0, "iv": 1.7298, "open_interest": 2.0, "volume": 1.0, "delta": -0.0365, "gamma": 0.003, "vega": 0.0127, "theta": -0.0901, "rho": -0.0013, "theo": 0.4159, "change": 0.05, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T10:13:58", "percent_change": 4.76191, "prev_day_close": 1.04999998211861}, {"option": "AEHR260814C00058000", "bid": 32.5, "bid_size": 23.0, "ask": 36.2, "ask_size": 23.0, "iv": 1.8138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0035, "vega": 0.0131, "theta": -0.0987, "rho": 0.0092, "theo": 34.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "AEHR260814P00058000", "bid": 0.05, "bid_size": 341.0, "ask": 1.5, "ask_size": 701.0, "iv": 1.8305, "open_interest": 9.0, "volume": 1.0, "delta": -0.0407, "gamma": 0.0033, "vega": 0.0138, "theta": -0.0981, "rho": -0.0015, "theo": 0.4678, "change": -0.22, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T10:13:58", "percent_change": -16.2963, "prev_day_close": 1.35000002384186}, {"option": "AEHR260814C00059000", "bid": 31.7, "bid_size": 42.0, "ask": 35.2, "ask_size": 23.0, "iv": 1.8137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0038, "vega": 0.0142, "theta": -0.107, "rho": 0.0092, "theo": 33.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "AEHR260814P00059000", "bid": 0.15, "bid_size": 335.0, "ask": 1.0, "ask_size": 711.0, "iv": 1.6562, "open_interest": 24.0, "volume": 2.0, "delta": -0.0452, "gamma": 0.0037, "vega": 0.0151, "theta": -0.1065, "rho": -0.0016, "theo": 0.5254, "change": -0.63, "open": 1.1, "high": 1.1, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T10:34:49", "percent_change": -42.0, "prev_day_close": 1.49999994039536}, {"option": "AEHR260814C00060000", "bid": 30.6, "bid_size": 45.0, "ask": 34.2, "ask_size": 23.0, "iv": 1.7303, "open_interest": 1.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0041, "vega": 0.0154, "theta": -0.1158, "rho": 0.0096, "theo": 32.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-07-28T11:17:33", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "AEHR260814P00060000", "bid": 0.05, "bid_size": 427.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.5717, "open_interest": 33.0, "volume": 56.0, "delta": -0.0501, "gamma": 0.004, "vega": 0.0164, "theta": -0.1154, "rho": -0.0018, "theo": 0.5891, "change": -1.4, "open": 1.3, "high": 1.3, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T13:57:50", "percent_change": -80.0, "prev_day_close": 1.75}, {"option": "AEHR260814C00061000", "bid": 29.9, "bid_size": 22.0, "ask": 33.3, "ask_size": 23.0, "iv": 1.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0045, "vega": 0.0172, "theta": -0.1252, "rho": 0.0107, "theo": 31.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "AEHR260814P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 377.0, "iv": 1.5957, "open_interest": 2.0, "volume": 1.0, "delta": -0.0554, "gamma": 0.0044, "vega": 0.0178, "theta": -0.1247, "rho": -0.002, "theo": 0.6594, "change": -1.0, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T10:37:19", "percent_change": -52.6316, "prev_day_close": 1.89999997615814}, {"option": "AEHR260814C00062000", "bid": 29.0, "bid_size": 23.0, "ask": 32.5, "ask_size": 24.0, "iv": 1.7867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0049, "vega": 0.0186, "theta": -0.1349, "rho": 0.0108, "theo": 30.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "AEHR260814P00062000", "bid": 0.05, "bid_size": 423.0, "ask": 1.5, "ask_size": 434.0, "iv": 1.6099, "open_interest": 7.0, "volume": 2.0, "delta": -0.0612, "gamma": 0.0048, "vega": 0.0192, "theta": -0.1344, "rho": -0.0022, "theo": 0.7369, "change": -0.83, "open": 1.3, "high": 1.3, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T10:37:19", "percent_change": -42.5641, "prev_day_close": 1.94999992847443}, {"option": "AEHR260814C00063000", "bid": 28.2, "bid_size": 63.0, "ask": 31.6, "ask_size": 35.0, "iv": 1.7912, "open_interest": 10.0, "volume": 10.0, "delta": 0.9333, "gamma": 0.0053, "vega": 0.0201, "theta": -0.145, "rho": 0.0111, "theo": 29.4249, "change": 5.6, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-08-03T11:27:42", "percent_change": 28.5714, "prev_day_close": 19.6000003814697}, {"option": "AEHR260814P00063000", "bid": 0.15, "bid_size": 395.0, "ask": 1.15, "ask_size": 235.0, "iv": 1.4917, "open_interest": 16.0, "volume": 2.0, "delta": -0.0675, "gamma": 0.0052, "vega": 0.0207, "theta": -0.1446, "rho": -0.0025, "theo": 0.8223, "change": -1.3, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:47:10", "percent_change": -63.4146, "prev_day_close": 2.05000001192093}, {"option": "AEHR260814C00064000", "bid": 27.2, "bid_size": 59.0, "ask": 30.7, "ask_size": 24.0, "iv": 1.7524, "open_interest": 2.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0057, "vega": 0.0215, "theta": -0.1555, "rho": 0.0112, "theo": 28.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-07-29T12:07:43", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "AEHR260814P00064000", "bid": 0.2, "bid_size": 363.0, "ask": 1.2, "ask_size": 197.0, "iv": 1.4666, "open_interest": 2.0, "volume": 8.0, "delta": -0.0742, "gamma": 0.0056, "vega": 0.0223, "theta": -0.1552, "rho": -0.0027, "theo": 0.9158, "change": -1.1, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T10:51:17", "percent_change": -48.8889, "prev_day_close": 2.25}, {"option": "AEHR260814C00065000", "bid": 26.2, "bid_size": 62.0, "ask": 29.8, "ask_size": 26.0, "iv": 1.7133, "open_interest": 5.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0062, "vega": 0.0236, "theta": -0.1664, "rho": 0.0121, "theo": 27.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-07-31T10:06:08", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "AEHR260814P00065000", "bid": 0.3, "bid_size": 411.0, "ask": 1.35, "ask_size": 279.0, "iv": 1.4753, "open_interest": 43.0, "volume": 4.0, "delta": -0.0814, "gamma": 0.006, "vega": 0.024, "theta": -0.1661, "rho": -0.003, "theo": 1.0182, "change": -1.3, "open": 2.0, "high": 2.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:33:09", "percent_change": -56.5217, "prev_day_close": 2.29999995231628}, {"option": "AEHR260814C00066000", "bid": 25.2, "bid_size": 85.0, "ask": 28.9, "ask_size": 27.0, "iv": 1.6738, "open_interest": 3.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0066, "vega": 0.0251, "theta": -0.1776, "rho": 0.0121, "theo": 26.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-07-15T09:36:32", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "AEHR260814P00066000", "bid": 0.35, "bid_size": 412.0, "ask": 1.45, "ask_size": 270.0, "iv": 1.4563, "open_interest": 5.0, "volume": 1.0, "delta": -0.0892, "gamma": 0.0065, "vega": 0.0256, "theta": -0.1774, "rho": -0.0033, "theo": 1.1302, "change": -1.075, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T10:49:47", "percent_change": -42.5743, "prev_day_close": 2.52499997615814}, {"option": "AEHR260814C00067000", "bid": 24.5, "bid_size": 84.0, "ask": 27.5, "ask_size": 21.0, "iv": 1.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0071, "vega": 0.0269, "theta": -0.1892, "rho": 0.0123, "theo": 25.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "AEHR260814P00067000", "bid": 0.6, "bid_size": 308.0, "ask": 1.95, "ask_size": 407.0, "iv": 1.5502, "open_interest": 2.0, "volume": 4.0, "delta": -0.0975, "gamma": 0.007, "vega": 0.0274, "theta": -0.1889, "rho": -0.0036, "theo": 1.2523, "change": -1.45, "open": 1.45, "high": 1.56, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T11:05:10", "percent_change": -50.0, "prev_day_close": 2.90000009536743}, {"option": "AEHR260814C00068000", "bid": 23.6, "bid_size": 97.0, "ask": 26.9, "ask_size": 28.0, "iv": 1.6257, "open_interest": 11.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0076, "vega": 0.0286, "theta": -0.2009, "rho": 0.0124, "theo": 24.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-07-30T09:40:37", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "AEHR260814P00068000", "bid": 0.65, "bid_size": 351.0, "ask": 1.8, "ask_size": 277.0, "iv": 1.4769, "open_interest": 9.0, "volume": 1.0, "delta": -0.1063, "gamma": 0.0075, "vega": 0.0292, "theta": -0.2007, "rho": -0.0039, "theo": 1.385, "change": -1.725, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T13:19:50", "percent_change": -51.8797, "prev_day_close": 3.32500004768372}, {"option": "AEHR260814C00069000", "bid": 22.7, "bid_size": 235.0, "ask": 26.3, "ask_size": 210.0, "iv": 1.6451, "open_interest": 35.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0081, "vega": 0.0307, "theta": -0.2129, "rho": 0.0131, "theo": 24.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-07-30T14:18:40", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "AEHR260814P00069000", "bid": 0.95, "bid_size": 255.0, "ask": 2.45, "ask_size": 296.0, "iv": 1.5793, "open_interest": 3.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.008, "vega": 0.031, "theta": -0.2127, "rho": -0.0043, "theo": 1.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-07-15T10:29:17", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "AEHR260814C00070000", "bid": 21.8, "bid_size": 227.0, "ask": 25.2, "ask_size": 191.0, "iv": 1.5859, "open_interest": 12.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0086, "vega": 0.0324, "theta": -0.2251, "rho": 0.013, "theo": 23.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-07-30T10:04:55", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "AEHR260814P00070000", "bid": 1.15, "bid_size": 277.0, "ask": 2.05, "ask_size": 281.0, "iv": 1.4909, "open_interest": 42.0, "volume": 51.0, "delta": -0.1255, "gamma": 0.0085, "vega": 0.0329, "theta": -0.2249, "rho": -0.0047, "theo": 1.6852, "change": -2.41, "open": 2.3, "high": 2.3, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-08-03T15:19:33", "percent_change": -58.7805, "prev_day_close": 4.10000014305115}, {"option": "AEHR260814C00071000", "bid": 21.0, "bid_size": 272.0, "ask": 24.6, "ask_size": 156.0, "iv": 1.6118, "open_interest": 1.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0091, "vega": 0.0343, "theta": -0.2373, "rho": 0.0132, "theo": 22.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-07-15T09:33:01", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "AEHR260814P00071000", "bid": 1.2, "bid_size": 268.0, "ask": 2.95, "ask_size": 418.0, "iv": 1.5722, "open_interest": 3.0, "volume": 0.0, "delta": -0.136, "gamma": 0.009, "vega": 0.0347, "theta": -0.2372, "rho": -0.0051, "theo": 1.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-07-29T10:59:04", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "AEHR260814C00072000", "bid": 20.1, "bid_size": 269.0, "ask": 23.7, "ask_size": 163.0, "iv": 1.5781, "open_interest": 2.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0096, "vega": 0.0364, "theta": -0.2496, "rho": 0.0138, "theo": 21.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-30T10:19:05", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "AEHR260814P00072000", "bid": 1.25, "bid_size": 325.0, "ask": 2.9, "ask_size": 294.0, "iv": 1.5129, "open_interest": 2.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0096, "vega": 0.0366, "theta": -0.2495, "rho": -0.0055, "theo": 2.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-07-31T13:35:38", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AEHR260814C00073000", "bid": 19.6, "bid_size": 308.0, "ask": 22.1, "ask_size": 126.0, "iv": 1.5047, "open_interest": 67.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0102, "vega": 0.0383, "theta": -0.262, "rho": 0.0138, "theo": 20.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-07-31T10:04:34", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "AEHR260814P00073000", "bid": 1.55, "bid_size": 312.0, "ask": 2.65, "ask_size": 291.0, "iv": 1.4607, "open_interest": 25.0, "volume": 1.0, "delta": -0.1586, "gamma": 0.0101, "vega": 0.0385, "theta": -0.2618, "rho": -0.006, "theo": 2.2312, "change": -1.76, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-08-03T10:36:18", "percent_change": -35.2, "prev_day_close": 5.0}, {"option": "AEHR260814C00074000", "bid": 18.6, "bid_size": 219.0, "ask": 21.8, "ask_size": 164.0, "iv": 1.5324, "open_interest": 4.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0107, "vega": 0.0402, "theta": -0.2742, "rho": 0.0138, "theo": 20.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-07-30T12:37:27", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "AEHR260814P00074000", "bid": 1.6, "bid_size": 306.0, "ask": 2.75, "ask_size": 210.0, "iv": 1.4213, "open_interest": 13.0, "volume": 2.0, "delta": -0.1707, "gamma": 0.0106, "vega": 0.0404, "theta": -0.2739, "rho": -0.0064, "theo": 2.4412, "change": -2.75, "open": 2.93, "high": 2.93, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T14:11:03", "percent_change": -50.9259, "prev_day_close": 5.40000009536743}, {"option": "AEHR260814C00075000", "bid": 17.8, "bid_size": 243.0, "ask": 21.0, "ask_size": 146.0, "iv": 1.5187, "open_interest": 16.0, "volume": 3.0, "delta": 0.816, "gamma": 0.0113, "vega": 0.0419, "theta": -0.2863, "rho": 0.0137, "theo": 19.2453, "change": 6.02, "open": 16.9, "high": 17.62, "low": 16.9, "tick": "up", "last_trade_price": 17.62, "last_trade_time": "2026-08-03T14:28:52", "percent_change": 51.8966, "prev_day_close": 11.5999999046326}, {"option": "AEHR260814P00075000", "bid": 1.85, "bid_size": 353.0, "ask": 3.3, "ask_size": 343.0, "iv": 1.4602, "open_interest": 28.0, "volume": 6.0, "delta": -0.1834, "gamma": 0.0112, "vega": 0.0422, "theta": -0.286, "rho": -0.0069, "theo": 2.6661, "change": -3.1, "open": 3.3, "high": 3.3, "low": 2.79, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T14:11:03", "percent_change": -52.1008, "prev_day_close": 5.94999980926514}, {"option": "AEHR260814C00076000", "bid": 17.0, "bid_size": 310.0, "ask": 20.3, "ask_size": 198.0, "iv": 1.5133, "open_interest": 16.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0118, "vega": 0.044, "theta": -0.2981, "rho": 0.0142, "theo": 18.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-07-30T14:30:03", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "AEHR260814P00076000", "bid": 2.2, "bid_size": 200.0, "ask": 3.5, "ask_size": 292.0, "iv": 1.4629, "open_interest": 4.0, "volume": 3.0, "delta": -0.1966, "gamma": 0.0117, "vega": 0.0441, "theta": -0.2978, "rho": -0.0074, "theo": 2.9063, "change": -3.45, "open": 3.8, "high": 3.8, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T15:54:18", "percent_change": -54.7619, "prev_day_close": 6.29999995231628}, {"option": "AEHR260814C00077000", "bid": 16.2, "bid_size": 283.0, "ask": 19.7, "ask_size": 154.0, "iv": 1.5155, "open_interest": 8.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0123, "vega": 0.0458, "theta": -0.3097, "rho": 0.014, "theo": 17.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-07-27T09:30:45", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "AEHR260814P00077000", "bid": 2.2, "bid_size": 352.0, "ask": 3.8, "ask_size": 278.0, "iv": 1.4341, "open_interest": 10.0, "volume": 2.0, "delta": -0.2103, "gamma": 0.0122, "vega": 0.0459, "theta": -0.3093, "rho": -0.008, "theo": 3.1627, "change": -3.7, "open": 4.1, "high": 4.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:54:18", "percent_change": -54.4118, "prev_day_close": 6.79999995231628}, {"option": "AEHR260814C00078000", "bid": 16.0, "bid_size": 158.0, "ask": 18.4, "ask_size": 138.0, "iv": 1.5036, "open_interest": 11.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0128, "vega": 0.0475, "theta": -0.321, "rho": 0.014, "theo": 17.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-07-31T09:33:16", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "AEHR260814P00078000", "bid": 2.0, "bid_size": 441.0, "ask": 4.0, "ask_size": 223.0, "iv": 1.3715, "open_interest": 4.0, "volume": 12.0, "delta": -0.2244, "gamma": 0.0128, "vega": 0.0477, "theta": -0.3205, "rho": -0.0085, "theo": 3.4355, "change": -2.65, "open": 6.6, "high": 6.6, "low": 4.2, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T11:36:48", "percent_change": -37.5887, "prev_day_close": 7.04999995231628}, {"option": "AEHR260814C00079000", "bid": 15.3, "bid_size": 187.0, "ask": 17.6, "ask_size": 119.0, "iv": 1.4892, "open_interest": 1.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0134, "vega": 0.0491, "theta": -0.3318, "rho": 0.0137, "theo": 16.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-07-31T09:33:16", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "AEHR260814P00079000", "bid": 2.2, "bid_size": 427.0, "ask": 4.1, "ask_size": 143.0, "iv": 1.3404, "open_interest": 6.0, "volume": 1.0, "delta": -0.2391, "gamma": 0.0133, "vega": 0.0494, "theta": -0.3313, "rho": -0.0091, "theo": 3.7249, "change": -3.0, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T11:45:06", "percent_change": -39.2157, "prev_day_close": 7.65000009536743}, {"option": "AEHR260814C00080000", "bid": 14.4, "bid_size": 325.0, "ask": 16.9, "ask_size": 153.0, "iv": 1.4621, "open_interest": 15.0, "volume": 3.0, "delta": 0.7448, "gamma": 0.0138, "vega": 0.051, "theta": -0.3422, "rho": 0.0141, "theo": 15.6057, "change": 6.27, "open": 7.42, "high": 15.0, "low": 7.42, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-08-03T15:24:53", "percent_change": 72.069, "prev_day_close": 8.69999980926514}, {"option": "AEHR260814P00080000", "bid": 3.1, "bid_size": 387.0, "ask": 4.8, "ask_size": 342.0, "iv": 1.4374, "open_interest": 20.0, "volume": 9.0, "delta": -0.2541, "gamma": 0.0138, "vega": 0.051, "theta": -0.3416, "rho": -0.0097, "theo": 4.0317, "change": -3.21, "open": 5.5, "high": 5.5, "low": 4.75, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-08-03T12:37:34", "percent_change": -39.8758, "prev_day_close": 8.04999995231628}, {"option": "AEHR260814C00081000", "bid": 14.5, "bid_size": 6.0, "ask": 15.8, "ask_size": 101.0, "iv": 1.4903, "open_interest": 11.0, "volume": 1.0, "delta": 0.7292, "gamma": 0.0143, "vega": 0.0525, "theta": -0.352, "rho": 0.0138, "theo": 14.9299, "change": -1.17, "open": 7.13, "high": 7.13, "low": 7.13, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-08-03T09:46:27", "percent_change": -14.0964, "prev_day_close": 8.30000019073486}, {"option": "AEHR260814P00081000", "bid": 3.5, "bid_size": 224.0, "ask": 5.1, "ask_size": 255.0, "iv": 1.4377, "open_interest": 1.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0142, "vega": 0.0526, "theta": -0.3513, "rho": -0.0104, "theo": 4.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.56, "last_trade_time": "2026-07-30T15:10:08", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AEHR260814C00082000", "bid": 13.7, "bid_size": 63.0, "ask": 15.5, "ask_size": 142.0, "iv": 1.5044, "open_interest": 15.0, "volume": 5.0, "delta": 0.7133, "gamma": 0.0148, "vega": 0.054, "theta": -0.3613, "rho": 0.0137, "theo": 14.2717, "change": 4.05, "open": 12.15, "high": 12.15, "low": 12.05, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-08-03T11:37:58", "percent_change": 50.625, "prev_day_close": 8.0}, {"option": "AEHR260814P00082000", "bid": 3.4, "bid_size": 415.0, "ask": 5.3, "ask_size": 208.0, "iv": 1.3789, "open_interest": 14.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0147, "vega": 0.0541, "theta": -0.3605, "rho": -0.011, "theo": 4.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.71, "last_trade_time": "2026-07-27T10:19:47", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "AEHR260814C00083000", "bid": 12.8, "bid_size": 259.0, "ask": 15.2, "ask_size": 207.0, "iv": 1.5056, "open_interest": 4.0, "volume": 0.0, "delta": 0.697, "gamma": 0.0152, "vega": 0.0554, "theta": -0.37, "rho": 0.0138, "theo": 13.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-29T15:59:12", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AEHR260814P00083000", "bid": 3.5, "bid_size": 270.0, "ask": 5.5, "ask_size": 161.0, "iv": 1.3378, "open_interest": 13.0, "volume": 1.0, "delta": -0.3017, "gamma": 0.0151, "vega": 0.0555, "theta": -0.369, "rho": -0.0116, "theo": 5.0593, "change": -3.63, "open": 6.07, "high": 6.07, "low": 6.07, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-08-03T12:36:23", "percent_change": -37.4227, "prev_day_close": 9.69999980926514}, {"option": "AEHR260814C00084000", "bid": 12.3, "bid_size": 164.0, "ask": 14.3, "ask_size": 162.0, "iv": 1.4859, "open_interest": 6.0, "volume": 4.0, "delta": 0.6804, "gamma": 0.0156, "vega": 0.0568, "theta": -0.3779, "rho": 0.0137, "theo": 13.0098, "change": 2.0, "open": 8.5, "high": 9.0, "low": 8.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T10:23:12", "percent_change": 28.5714, "prev_day_close": 7.0}, {"option": "AEHR260814P00084000", "bid": 4.4, "bid_size": 312.0, "ask": 6.6, "ask_size": 237.0, "iv": 1.4457, "open_interest": 1.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0155, "vega": 0.0568, "theta": -0.3768, "rho": -0.0123, "theo": 5.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-07-23T11:49:21", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "AEHR260814C00085000", "bid": 11.7, "bid_size": 214.0, "ask": 13.3, "ask_size": 124.0, "iv": 1.4467, "open_interest": 23.0, "volume": 9.0, "delta": 0.6635, "gamma": 0.016, "vega": 0.0579, "theta": -0.3851, "rho": 0.0133, "theo": 12.4075, "change": 5.75, "open": 4.6, "high": 12.55, "low": 4.6, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T15:50:26", "percent_change": 84.5588, "prev_day_close": 6.79999995231628}, {"option": "AEHR260814P00085000", "bid": 5.0, "bid_size": 139.0, "ask": 6.0, "ask_size": 86.0, "iv": 1.3726, "open_interest": 4.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0159, "vega": 0.058, "theta": -0.3839, "rho": -0.013, "theo": 5.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.83, "last_trade_time": "2026-07-27T11:05:59", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "AEHR260814C00086000", "bid": 11.2, "bid_size": 139.0, "ask": 12.9, "ask_size": 159.0, "iv": 1.4652, "open_interest": 2.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0163, "vega": 0.059, "theta": -0.3915, "rho": 0.0131, "theo": 11.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-29T15:31:14", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AEHR260814P00086000", "bid": 5.2, "bid_size": 330.0, "ask": 6.7, "ask_size": 149.0, "iv": 1.3755, "open_interest": 1.0, "volume": 1.0, "delta": -0.352, "gamma": 0.0162, "vega": 0.0591, "theta": -0.3903, "rho": -0.0137, "theo": 6.2526, "change": -0.95, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T10:21:45", "percent_change": -8.22511, "prev_day_close": 11.5499997138977}, {"option": "AEHR260814C00087000", "bid": 10.1, "bid_size": 287.0, "ask": 12.3, "ask_size": 133.0, "iv": 1.4134, "open_interest": 3.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.0166, "vega": 0.06, "theta": -0.3972, "rho": 0.0132, "theo": 11.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-07-30T15:32:01", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "AEHR260814P00087000", "bid": 5.2, "bid_size": 410.0, "ask": 7.1, "ask_size": 173.0, "iv": 1.3334, "open_interest": 1.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0165, "vega": 0.06, "theta": -0.3958, "rho": -0.0144, "theo": 6.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-07-07T13:48:29", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AEHR260814C00088000", "bid": 10.2, "bid_size": 61.0, "ask": 11.6, "ask_size": 130.0, "iv": 1.4503, "open_interest": 9.0, "volume": 1.0, "delta": 0.6117, "gamma": 0.0169, "vega": 0.0609, "theta": -0.402, "rho": 0.0129, "theo": 10.7119, "change": 1.75, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T10:22:14", "percent_change": 33.3333, "prev_day_close": 5.25}, {"option": "AEHR260814P00088000", "bid": 6.1, "bid_size": 315.0, "ask": 8.0, "ask_size": 304.0, "iv": 1.4044, "open_interest": 1.0, "volume": 1.0, "delta": -0.3866, "gamma": 0.0168, "vega": 0.0609, "theta": -0.4006, "rho": -0.0152, "theo": 7.1418, "change": -5.0, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T11:08:20", "percent_change": -37.8788, "prev_day_close": 13.2000002861023}, {"option": "AEHR260814C00089000", "bid": 9.7, "bid_size": 59.0, "ask": 11.1, "ask_size": 119.0, "iv": 1.4509, "open_interest": 8.0, "volume": 5.0, "delta": 0.5941, "gamma": 0.0171, "vega": 0.0616, "theta": -0.406, "rho": 0.0125, "theo": 10.1851, "change": 4.5, "open": 8.37, "high": 9.7, "low": 8.37, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T14:24:18", "percent_change": 86.5385, "prev_day_close": 5.20000004768372}, {"option": "AEHR260814P00089000", "bid": 6.5, "bid_size": 256.0, "ask": 8.3, "ask_size": 294.0, "iv": 1.3812, "open_interest": 11.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.017, "vega": 0.0616, "theta": -0.4045, "rho": -0.0159, "theo": 7.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-07-31T12:58:40", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "AEHR260814C00090000", "bid": 9.2, "bid_size": 74.0, "ask": 10.6, "ask_size": 190.0, "iv": 1.4488, "open_interest": 9.0, "volume": 332.0, "delta": 0.5765, "gamma": 0.0173, "vega": 0.0622, "theta": -0.4092, "rho": 0.0123, "theo": 9.6765, "change": 5.22, "open": 4.5, "high": 10.07, "low": 4.5, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-08-03T15:54:03", "percent_change": 107.629, "prev_day_close": 4.85000014305115}, {"option": "AEHR260814P00090000", "bid": 7.0, "bid_size": 303.0, "ask": 8.5, "ask_size": 184.0, "iv": 1.3556, "open_interest": 20.0, "volume": 7.0, "delta": -0.4216, "gamma": 0.0172, "vega": 0.0622, "theta": -0.4076, "rho": -0.0167, "theo": 8.1064, "change": -5.5, "open": 9.65, "high": 9.65, "low": 8.42, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-08-03T15:45:27", "percent_change": -39.1459, "prev_day_close": 14.0499997138977}, {"option": "AEHR260814C00091000", "bid": 8.7, "bid_size": 59.0, "ask": 10.2, "ask_size": 194.0, "iv": 1.4519, "open_interest": 4.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0175, "vega": 0.0627, "theta": -0.4115, "rho": 0.0123, "theo": 9.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-07-30T10:03:52", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AEHR260814P00091000", "bid": 7.5, "bid_size": 252.0, "ask": 9.8, "ask_size": 274.0, "iv": 1.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.0174, "vega": 0.0627, "theta": -0.4098, "rho": -0.0174, "theo": 8.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "AEHR260814C00092000", "bid": 8.2, "bid_size": 78.0, "ask": 9.7, "ask_size": 208.0, "iv": 1.4441, "open_interest": 6.0, "volume": 9.0, "delta": 0.5411, "gamma": 0.0176, "vega": 0.0631, "theta": -0.413, "rho": 0.012, "theo": 8.7154, "change": 3.8, "open": 3.54, "high": 8.25, "low": 3.54, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T15:46:07", "percent_change": 85.3933, "prev_day_close": 4.44999992847443}, {"option": "AEHR260814P00092000", "bid": 8.0, "bid_size": 321.0, "ask": 10.1, "ask_size": 411.0, "iv": 1.3918, "open_interest": 93.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0176, "vega": 0.063, "theta": -0.4112, "rho": -0.0182, "theo": 9.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-07-15T12:12:35", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "AEHR260814C00093000", "bid": 7.6, "bid_size": 256.0, "ask": 9.8, "ask_size": 255.0, "iv": 1.4732, "open_interest": 9.0, "volume": 1.0, "delta": 0.5235, "gamma": 0.0177, "vega": 0.0633, "theta": -0.4136, "rho": 0.0115, "theo": 8.263, "change": 0.8, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T10:13:38", "percent_change": 19.5122, "prev_day_close": 4.09999990463257}, {"option": "AEHR260814P00093000", "bid": 8.6, "bid_size": 244.0, "ask": 10.2, "ask_size": 237.0, "iv": 1.3579, "open_interest": 1.0, "volume": 0.0, "delta": -0.4744, "gamma": 0.0176, "vega": 0.0633, "theta": -0.4118, "rho": -0.019, "theo": 9.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-07-31T10:12:05", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "AEHR260814C00094000", "bid": 7.2, "bid_size": 155.0, "ask": 8.6, "ask_size": 148.0, "iv": 1.4128, "open_interest": 5.0, "volume": 5.0, "delta": 0.506, "gamma": 0.0178, "vega": 0.0634, "theta": -0.4134, "rho": 0.0112, "theo": 7.8282, "change": 4.21, "open": 4.5, "high": 7.81, "low": 4.5, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-08-03T15:50:15", "percent_change": 116.944, "prev_day_close": 3.60000002384186}, {"option": "AEHR260814P00094000", "bid": 8.6, "bid_size": 367.0, "ask": 10.6, "ask_size": 120.0, "iv": 1.2978, "open_interest": 1.0, "volume": 0.0, "delta": -0.4918, "gamma": 0.0177, "vega": 0.0634, "theta": -0.4115, "rho": -0.0197, "theo": 10.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-07-31T09:55:36", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "AEHR260814C00095000", "bid": 6.8, "bid_size": 206.0, "ask": 8.3, "ask_size": 249.0, "iv": 1.421, "open_interest": 61.0, "volume": 36.0, "delta": 0.4886, "gamma": 0.0178, "vega": 0.0634, "theta": -0.4125, "rho": 0.0111, "theo": 7.4106, "change": 4.285, "open": 4.24, "high": 7.61, "low": 4.24, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-08-03T15:50:15", "percent_change": 128.872, "prev_day_close": 3.32499992847443}, {"option": "AEHR260814P00095000", "bid": 9.0, "bid_size": 381.0, "ask": 11.2, "ask_size": 120.0, "iv": 1.2821, "open_interest": 26.0, "volume": 3.0, "delta": -0.5092, "gamma": 0.0177, "vega": 0.0634, "theta": -0.4104, "rho": -0.0205, "theo": 10.8403, "change": -7.48, "open": 10.94, "high": 10.94, "low": 10.47, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-08-03T15:50:26", "percent_change": -41.6713, "prev_day_close": 17.9499998092651}, {"option": "AEHR260814C00096000", "bid": 6.4, "bid_size": 142.0, "ask": 8.0, "ask_size": 190.0, "iv": 1.4265, "open_interest": 8.0, "volume": 2.0, "delta": 0.4713, "gamma": 0.0178, "vega": 0.0633, "theta": -0.4107, "rho": 0.0108, "theo": 7.0117, "change": 4.055, "open": 6.56, "high": 7.48, "low": 6.56, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-08-03T15:50:15", "percent_change": 118.394, "prev_day_close": 3.42499995231628}, {"option": "AEHR260814P00096000", "bid": 10.3, "bid_size": 203.0, "ask": 12.1, "ask_size": 232.0, "iv": 1.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.0177, "vega": 0.0632, "theta": -0.4086, "rho": -0.0213, "theo": 11.4407, "change": 0.0, "open": 0.0, "high": 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": "AEHR260814C00097000", "bid": 6.1, "bid_size": 107.0, "ask": 8.1, "ask_size": 347.0, "iv": 1.469, "open_interest": 8.0, "volume": 3.0, "delta": 0.4543, "gamma": 0.0177, "vega": 0.063, "theta": -0.4082, "rho": 0.0104, "theo": 6.6301, "change": 1.65, "open": 3.5, "high": 4.6, "low": 3.5, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T11:28:59", "percent_change": 55.9322, "prev_day_close": 2.95000004768372}, {"option": "AEHR260814P00097000", "bid": 10.6, "bid_size": 278.0, "ask": 12.4, "ask_size": 130.0, "iv": 1.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.0177, "vega": 0.063, "theta": -0.406, "rho": -0.0221, "theo": 12.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-07-24T13:58:49", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "AEHR260814C00098000", "bid": 5.6, "bid_size": 326.0, "ask": 8.0, "ask_size": 344.0, "iv": 1.4777, "open_interest": 26.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0177, "vega": 0.0627, "theta": -0.4049, "rho": 0.01, "theo": 6.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-07-31T15:17:52", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AEHR260814P00098000", "bid": 11.2, "bid_size": 274.0, "ask": 13.3, "ask_size": 45.0, "iv": 1.3216, "open_interest": 1.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0176, "vega": 0.0626, "theta": -0.4027, "rho": -0.0228, "theo": 12.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-07-27T10:51:21", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "AEHR260814C00099000", "bid": 5.3, "bid_size": 147.0, "ask": 6.6, "ask_size": 205.0, "iv": 1.396, "open_interest": 3.0, "volume": 1.0, "delta": 0.4208, "gamma": 0.0176, "vega": 0.0622, "theta": -0.401, "rho": 0.0097, "theo": 5.9153, "change": 2.135, "open": 4.66, "high": 4.66, "low": 4.66, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-08-03T12:51:11", "percent_change": 84.5545, "prev_day_close": 2.52499997615814}, {"option": "AEHR260814P00099000", "bid": 11.8, "bid_size": 262.0, "ask": 13.9, "ask_size": 211.0, "iv": 1.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0175, "vega": 0.0621, "theta": -0.3987, "rho": -0.0236, "theo": 13.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "AEHR260814C00100000", "bid": 5.1, "bid_size": 125.0, "ask": 6.0, "ask_size": 52.0, "iv": 1.3833, "open_interest": 155.0, "volume": 169.0, "delta": 0.4044, "gamma": 0.0174, "vega": 0.0616, "theta": -0.3965, "rho": 0.0096, "theo": 5.5828, "change": 3.225, "open": 2.3, "high": 5.6, "low": 2.3, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 135.789, "prev_day_close": 2.375}, {"option": "AEHR260814P00100000", "bid": 12.9, "bid_size": 184.0, "ask": 14.5, "ask_size": 180.0, "iv": 1.3381, "open_interest": 3.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0174, "vega": 0.0615, "theta": -0.3941, "rho": -0.0244, "theo": 14.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-07-20T10:12:43", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "AEHR260814C00101000", "bid": 4.7, "bid_size": 108.0, "ask": 6.6, "ask_size": 345.0, "iv": 1.4497, "open_interest": 5.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.0173, "vega": 0.0609, "theta": -0.3913, "rho": 0.0092, "theo": 5.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-31T10:13:55", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "AEHR260814P00101000", "bid": 13.0, "bid_size": 265.0, "ask": 15.0, "ask_size": 124.0, "iv": 1.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0172, "vega": 0.0608, "theta": -0.3888, "rho": -0.0252, "theo": 14.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "AEHR260814C00102000", "bid": 3.8, "bid_size": 421.0, "ask": 6.3, "ask_size": 328.0, "iv": 1.3995, "open_interest": 1.0, "volume": 6.0, "delta": 0.3727, "gamma": 0.017, "vega": 0.0602, "theta": -0.3855, "rho": 0.0088, "theo": 4.9642, "change": 2.25, "open": 2.53, "high": 4.6, "low": 2.53, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T13:44:47", "percent_change": 95.7447, "prev_day_close": 2.34999996423721}, {"option": "AEHR260814P00102000", "bid": 13.8, "bid_size": 250.0, "ask": 16.7, "ask_size": 194.0, "iv": 1.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.017, "vega": 0.0601, "theta": -0.383, "rho": -0.0259, "theo": 15.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "AEHR260814C00103000", "bid": 3.8, "bid_size": 349.0, "ask": 5.6, "ask_size": 77.0, "iv": 1.3877, "open_interest": 2.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.0168, "vega": 0.0594, "theta": -0.3793, "rho": 0.0084, "theo": 4.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-07-31T13:30:52", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AEHR260814P00103000", "bid": 14.4, "bid_size": 253.0, "ask": 16.8, "ask_size": 103.0, "iv": 1.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0168, "vega": 0.0593, "theta": -0.3766, "rho": -0.0267, "theo": 16.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "AEHR260814C00104000", "bid": 3.6, "bid_size": 353.0, "ask": 5.3, "ask_size": 54.0, "iv": 1.3903, "open_interest": 3.0, "volume": 5.0, "delta": 0.3422, "gamma": 0.0166, "vega": 0.0584, "theta": -0.3725, "rho": 0.0084, "theo": 4.4033, "change": 0.25, "open": 1.9, "high": 2.05, "low": 1.9, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T09:59:14", "percent_change": 13.8889, "prev_day_close": 1.80000001192093}, {"option": "AEHR260814P00104000", "bid": 15.7, "bid_size": 42.0, "ask": 17.5, "ask_size": 133.0, "iv": 1.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0165, "vega": 0.0583, "theta": -0.3698, "rho": -0.0274, "theo": 16.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "AEHR260814C00105000", "bid": 3.6, "bid_size": 180.0, "ask": 4.6, "ask_size": 91.0, "iv": 1.3732, "open_interest": 17.0, "volume": 184.0, "delta": 0.3276, "gamma": 0.0163, "vega": 0.0574, "theta": -0.3653, "rho": 0.008, "theo": 4.1444, "change": 1.575, "open": 2.5, "high": 3.7, "low": 2.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T14:34:37", "percent_change": 81.8182, "prev_day_close": 1.92500007152557}, {"option": "AEHR260814P00105000", "bid": 16.5, "bid_size": 59.0, "ask": 18.0, "ask_size": 101.0, "iv": 1.3252, "open_interest": 2.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.0163, "vega": 0.0573, "theta": -0.3626, "rho": -0.0282, "theo": 17.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-07-20T10:12:43", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "AEHR260814C00106000", "bid": 3.2, "bid_size": 310.0, "ask": 5.0, "ask_size": 224.0, "iv": 1.4154, "open_interest": 4.0, "volume": 3.0, "delta": 0.3133, "gamma": 0.016, "vega": 0.0563, "theta": -0.3577, "rho": 0.0076, "theo": 3.8986, "change": 0.225, "open": 0.15, "high": 2.0, "low": 0.15, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T10:00:44", "percent_change": 12.6761, "prev_day_close": 1.77499997615814}, {"option": "AEHR260814P00106000", "bid": 16.5, "bid_size": 262.0, "ask": 19.3, "ask_size": 21.0, "iv": 1.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.016, "vega": 0.0562, "theta": -0.3549, "rho": -0.0289, "theo": 18.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "AEHR260814C00107000", "bid": 2.6, "bid_size": 421.0, "ask": 4.5, "ask_size": 53.0, "iv": 1.3577, "open_interest": 2.0, "volume": 4.0, "delta": 0.2994, "gamma": 0.0157, "vega": 0.0553, "theta": -0.3498, "rho": 0.0073, "theo": 3.6653, "change": 1.575, "open": 0.05, "high": 3.1, "low": 0.05, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T13:54:21", "percent_change": 103.279, "prev_day_close": 1.52499994635582}, {"option": "AEHR260814P00107000", "bid": 17.2, "bid_size": 279.0, "ask": 20.3, "ask_size": 171.0, "iv": 1.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0157, "vega": 0.0551, "theta": -0.3469, "rho": -0.0296, "theo": 19.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "AEHR260814C00108000", "bid": 2.7, "bid_size": 333.0, "ask": 4.0, "ask_size": 136.0, "iv": 1.3601, "open_interest": 2.0, "volume": 0.0, "delta": 0.2859, "gamma": 0.0154, "vega": 0.054, "theta": -0.3416, "rho": 0.0072, "theo": 3.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-07-28T09:38:59", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "AEHR260814P00108000", "bid": 17.6, "bid_size": 307.0, "ask": 20.5, "ask_size": 79.0, "iv": 1.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0154, "vega": 0.054, "theta": -0.3386, "rho": -0.0303, "theo": 19.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "AEHR260814C00109000", "bid": 2.6, "bid_size": 169.0, "ask": 3.8, "ask_size": 141.0, "iv": 1.3699, "open_interest": 2.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0151, "vega": 0.0528, "theta": -0.3331, "rho": 0.0068, "theo": 3.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-07-28T09:38:59", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "AEHR260814P00109000", "bid": 19.5, "bid_size": 64.0, "ask": 21.0, "ask_size": 23.0, "iv": 1.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.015, "vega": 0.0527, "theta": -0.3301, "rho": -0.031, "theo": 20.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "AEHR260814C00110000", "bid": 2.45, "bid_size": 164.0, "ask": 4.4, "ask_size": 502.0, "iv": 1.4499, "open_interest": 35.0, "volume": 49.0, "delta": 0.2602, "gamma": 0.0147, "vega": 0.0515, "theta": -0.3244, "rho": 0.0065, "theo": 3.0375, "change": 1.5, "open": 2.3, "high": 2.9, "low": 2.3, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T15:03:00", "percent_change": 107.143, "prev_day_close": 1.40000000596046}, {"option": "AEHR260814P00110000", "bid": 19.1, "bid_size": 267.0, "ask": 21.9, "ask_size": 59.0, "iv": 1.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0147, "vega": 0.0515, "theta": -0.3213, "rho": -0.0317, "theo": 21.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "AEHR260814C00111000", "bid": 1.9, "bid_size": 429.0, "ask": 4.2, "ask_size": 287.0, "iv": 1.4142, "open_interest": 0.0, "volume": 1.0, "delta": 0.248, "gamma": 0.0144, "vega": 0.0503, "theta": -0.3156, "rho": 0.0062, "theo": 2.8506, "change": 0.825, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T13:53:33", "percent_change": 52.3809, "prev_day_close": 1.57500004768372}, {"option": "AEHR260814P00111000", "bid": 20.2, "bid_size": 262.0, "ask": 23.4, "ask_size": 131.0, "iv": 1.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0143, "vega": 0.0502, "theta": -0.3124, "rho": -0.0324, "theo": 22.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "AEHR260814C00112000", "bid": 1.65, "bid_size": 439.0, "ask": 3.4, "ask_size": 208.0, "iv": 1.3434, "open_interest": 1.0, "volume": 1.0, "delta": 0.2361, "gamma": 0.014, "vega": 0.049, "theta": -0.3065, "rho": 0.0059, "theo": 2.6738, "change": 1.1, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T14:05:17", "percent_change": 84.6154, "prev_day_close": 1.29999998211861}, {"option": "AEHR260814P00112000", "bid": 21.0, "bid_size": 257.0, "ask": 24.3, "ask_size": 130.0, "iv": 1.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0139, "vega": 0.0489, "theta": -0.3033, "rho": -0.0331, "theo": 23.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "AEHR260814C00113000", "bid": 1.9, "bid_size": 316.0, "ask": 3.3, "ask_size": 146.0, "iv": 1.3928, "open_interest": 3.0, "volume": 3.0, "delta": 0.2247, "gamma": 0.0136, "vega": 0.0476, "theta": -0.2974, "rho": 0.0058, "theo": 2.507, "change": 0.54, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-08-03T13:03:30", "percent_change": 40.0, "prev_day_close": 1.34999999403954}, {"option": "AEHR260814P00113000", "bid": 21.8, "bid_size": 230.0, "ask": 25.1, "ask_size": 137.0, "iv": 1.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0136, "vega": 0.0475, "theta": -0.2941, "rho": -0.0338, "theo": 23.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "AEHR260814C00114000", "bid": 1.65, "bid_size": 396.0, "ask": 3.5, "ask_size": 366.0, "iv": 1.4209, "open_interest": 0.0, "volume": 23.0, "delta": 0.2137, "gamma": 0.0132, "vega": 0.0462, "theta": -0.2883, "rho": 0.0055, "theo": 2.3501, "change": 0.93, "open": 1.0, "high": 2.14, "low": 1.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-03T15:24:57", "percent_change": 80.8696, "prev_day_close": 1.14999997615814}, {"option": "AEHR260814P00114000", "bid": 22.8, "bid_size": 234.0, "ask": 25.9, "ask_size": 135.0, "iv": 1.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0132, "vega": 0.0462, "theta": -0.2849, "rho": -0.0344, "theo": 24.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "AEHR260814C00115000", "bid": 1.75, "bid_size": 62.0, "ask": 2.7, "ask_size": 167.0, "iv": 1.3773, "open_interest": 20.0, "volume": 1.0, "delta": 0.2032, "gamma": 0.0128, "vega": 0.0448, "theta": -0.279, "rho": 0.0052, "theo": 2.2021, "change": 1.025, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T14:05:15", "percent_change": 110.811, "prev_day_close": 0.924999976530671}, {"option": "AEHR260814P00115000", "bid": 23.5, "bid_size": 225.0, "ask": 26.8, "ask_size": 135.0, "iv": 1.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0128, "vega": 0.0448, "theta": -0.2756, "rho": -0.035, "theo": 25.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "AEHR260814C00120000", "bid": 0.65, "bid_size": 560.0, "ask": 2.25, "ask_size": 303.0, "iv": 1.3346, "open_interest": 40.0, "volume": 10.0, "delta": 0.1563, "gamma": 0.0109, "vega": 0.038, "theta": -0.2335, "rho": 0.0041, "theo": 1.5822, "change": 0.825, "open": 0.55, "high": 1.5, "low": 0.55, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 122.222, "prev_day_close": 0.674999997019768}, {"option": "AEHR260814P00120000", "bid": 27.8, "bid_size": 252.0, "ask": 31.1, "ask_size": 132.0, "iv": 1.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0109, "vega": 0.0379, "theta": -0.2297, "rho": -0.0381, "theo": 29.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "AEHR260814C00125000", "bid": 0.85, "bid_size": 111.0, "ask": 1.5, "ask_size": 165.0, "iv": 1.3842, "open_interest": 22.0, "volume": 3.0, "delta": 0.1187, "gamma": 0.009, "vega": 0.0314, "theta": -0.191, "rho": 0.0031, "theo": 1.1286, "change": 0.55, "open": 0.4, "high": 1.0, "low": 0.4, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:01:49", "percent_change": 122.222, "prev_day_close": 0.449999988079071}, {"option": "AEHR260814P00125000", "bid": 32.8, "bid_size": 174.0, "ask": 35.7, "ask_size": 120.0, "iv": 1.2746, "open_interest": 1.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.009, "vega": 0.0314, "theta": -0.1867, "rho": -0.0409, "theo": 34.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-07-31T10:29:57", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "AEHR260814C00130000", "bid": 0.4, "bid_size": 281.0, "ask": 1.2, "ask_size": 249.0, "iv": 1.3696, "open_interest": 8.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0073, "vega": 0.0255, "theta": -0.1531, "rho": 0.0024, "theo": 0.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-22T15:40:25", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AEHR260814P00130000", "bid": 36.9, "bid_size": 26.0, "ask": 40.3, "ask_size": 23.0, "iv": 1.0517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0073, "vega": 0.0255, "theta": -0.1484, "rho": -0.0434, "theo": 39.193, "change": 0.0, "open": 0.0, "high": 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": "AEHR260814C00135000", "bid": 0.05, "bid_size": 18.0, "ask": 1.2, "ask_size": 8.0, "iv": 1.3996, "open_interest": 1.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0059, "vega": 0.0204, "theta": -0.1207, "rho": 0.0018, "theo": 0.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-22T14:36:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AEHR260814P00135000", "bid": 41.6, "bid_size": 24.0, "ask": 45.3, "ask_size": 6.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0058, "vega": 0.0204, "theta": -0.1156, "rho": -0.0456, "theo": 43.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "AEHR260814C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 396.0, "iv": 1.4973, "open_interest": 10.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0046, "vega": 0.0161, "theta": -0.0938, "rho": 0.0014, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-07-22T12:26:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AEHR260814P00140000", "bid": 46.5, "bid_size": 38.0, "ask": 50.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0046, "vega": 0.0161, "theta": -0.0883, "rho": -0.0477, "theo": 48.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4000015258789}, {"option": "AEHR260814C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 305.0, "iv": 1.4778, "open_interest": 11.0, "volume": 12.0, "delta": 0.0362, "gamma": 0.0036, "vega": 0.0126, "theta": -0.0722, "rho": 0.001, "theo": 0.2795, "change": -0.2, "open": 0.05, "high": 0.25, "low": 0.05, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:29:53", "percent_change": -44.4444, "prev_day_close": 0.449999988079071}, {"option": "AEHR260814P00145000", "bid": 51.4, "bid_size": 36.0, "ask": 55.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0036, "vega": 0.0125, "theta": -0.0661, "rho": -0.0495, "theo": 53.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3000011444092}, {"option": "AEHR260821C00035000", "bid": 55.2, "bid_size": 6.0, "ask": 58.9, "ask_size": 8.0, "iv": 2.4368, "open_interest": 2.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0126, "rho": 0.001, "theo": 56.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.5, "last_trade_time": "2026-07-17T09:31:46", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "AEHR260821P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 359.0, "iv": 2.3034, "open_interest": 233.0, "volume": 2.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0149, "rho": -0.0003, "theo": 0.0702, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:03:56", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "AEHR260821C00040000", "bid": 50.2, "bid_size": 6.0, "ask": 53.3, "ask_size": 6.0, "iv": 1.5764, "open_interest": 96.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0009, "vega": 0.0041, "theta": -0.0216, "rho": 0.0055, "theo": 51.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-07-28T15:22:51", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "AEHR260821P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1047.0, "iv": 2.0612, "open_interest": 75.0, "volume": 6.0, "delta": -0.0102, "gamma": 0.0008, "vega": 0.0055, "theta": -0.0252, "rho": -0.0006, "theo": 0.1356, "change": 0.085, "open": 0.5, "high": 0.5, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T13:03:39", "percent_change": 37.7778, "prev_day_close": 0.225000003352761}, {"option": "AEHR260821C00045000", "bid": 45.6, "bid_size": 8.0, "ask": 48.4, "ask_size": 6.0, "iv": 1.8078, "open_interest": 32.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0014, "vega": 0.0079, "theta": -0.0383, "rho": 0.009, "theo": 46.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-07-21T09:47:52", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "AEHR260821P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 962.0, "iv": 1.9341, "open_interest": 160.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0013, "vega": 0.0091, "theta": -0.0405, "rho": -0.001, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-07-31T09:54:28", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "AEHR260821C00050000", "bid": 40.5, "bid_size": 46.0, "ask": 43.5, "ask_size": 64.0, "iv": 1.5677, "open_interest": 7.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0022, "vega": 0.0132, "theta": -0.0597, "rho": 0.012, "theo": 42.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-07-30T10:10:01", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "AEHR260821P00050000", "bid": 0.15, "bid_size": 1.0, "ask": 0.35, "ask_size": 7.0, "iv": 1.451, "open_interest": 676.0, "volume": 38.0, "delta": -0.0312, "gamma": 0.0021, "vega": 0.0142, "theta": -0.0619, "rho": -0.0018, "theo": 0.4458, "change": -0.36, "open": 0.46, "high": 0.75, "low": 0.25, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:49:59", "percent_change": -45.0, "prev_day_close": 0.800000011920929}, {"option": "AEHR260821C00055000", "bid": 35.4, "bid_size": 9.0, "ask": 39.6, "ask_size": 9.0, "iv": 1.6291, "open_interest": 55.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0034, "vega": 0.0203, "theta": -0.0874, "rho": 0.0148, "theo": 37.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-07-20T09:36:27", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "AEHR260821P00055000", "bid": 0.5, "bid_size": 1.0, "ask": 1.1, "ask_size": 125.0, "iv": 1.5803, "open_interest": 122.0, "volume": 40.0, "delta": -0.0505, "gamma": 0.0032, "vega": 0.0211, "theta": -0.0896, "rho": -0.0029, "theo": 0.7582, "change": -0.71, "open": 0.74, "high": 0.87, "low": 0.55, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:49:59", "percent_change": -48.9655, "prev_day_close": 1.45000004768372}, {"option": "AEHR260821C00060000", "bid": 31.4, "bid_size": 94.0, "ask": 34.5, "ask_size": 80.0, "iv": 1.5604, "open_interest": 11.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0048, "vega": 0.029, "theta": -0.1211, "rho": 0.0175, "theo": 32.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-07-21T09:38:57", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AEHR260821P00060000", "bid": 0.9, "bid_size": 1.0, "ask": 1.2, "ask_size": 165.0, "iv": 1.452, "open_interest": 749.0, "volume": 121.0, "delta": -0.0778, "gamma": 0.0047, "vega": 0.0296, "theta": -0.1231, "rho": -0.0045, "theo": 1.2355, "change": -1.25, "open": 2.15, "high": 2.15, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:47:18", "percent_change": -55.5556, "prev_day_close": 2.25}, {"option": "AEHR260821C00061000", "bid": 30.6, "bid_size": 52.0, "ask": 33.6, "ask_size": 59.0, "iv": 1.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0051, "vega": 0.031, "theta": -0.1284, "rho": 0.018, "theo": 31.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "AEHR260821P00061000", "bid": 0.7, "bid_size": 325.0, "ask": 2.4, "ask_size": 503.0, "iv": 1.5699, "open_interest": 9.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.005, "vega": 0.0315, "theta": -0.1303, "rho": -0.0049, "theo": 1.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-31T10:36:42", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "AEHR260821C00062000", "bid": 29.7, "bid_size": 90.0, "ask": 32.8, "ask_size": 56.0, "iv": 1.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0054, "vega": 0.0329, "theta": -0.1359, "rho": 0.0186, "theo": 31.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "AEHR260821P00062000", "bid": 0.8, "bid_size": 413.0, "ask": 2.55, "ask_size": 448.0, "iv": 1.558, "open_interest": 17.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0053, "vega": 0.0334, "theta": -0.1377, "rho": -0.0054, "theo": 1.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-31T12:15:48", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AEHR260821C00063000", "bid": 28.8, "bid_size": 79.0, "ask": 31.7, "ask_size": 65.0, "iv": 1.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0058, "vega": 0.0348, "theta": -0.1436, "rho": 0.0186, "theo": 30.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "AEHR260821P00063000", "bid": 0.85, "bid_size": 445.0, "ask": 2.75, "ask_size": 440.0, "iv": 1.5442, "open_interest": 3.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0057, "vega": 0.0353, "theta": -0.1452, "rho": -0.0058, "theo": 1.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-31T10:36:42", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "AEHR260821C00064000", "bid": 27.9, "bid_size": 87.0, "ask": 30.7, "ask_size": 33.0, "iv": 1.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0061, "vega": 0.0368, "theta": -0.1512, "rho": 0.019, "theo": 29.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "AEHR260821P00064000", "bid": 1.1, "bid_size": 377.0, "ask": 2.2, "ask_size": 416.0, "iv": 1.4547, "open_interest": 0.0, "volume": 1.0, "delta": -0.1062, "gamma": 0.006, "vega": 0.0373, "theta": -0.1529, "rho": -0.0062, "theo": 1.7715, "change": -1.55, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T12:49:09", "percent_change": -47.6923, "prev_day_close": 3.25}, {"option": "AEHR260821C00065000", "bid": 27.2, "bid_size": 369.0, "ask": 30.5, "ask_size": 240.0, "iv": 1.5658, "open_interest": 69.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0064, "vega": 0.0389, "theta": -0.159, "rho": 0.0194, "theo": 28.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-07-29T12:04:07", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "AEHR260821P00065000", "bid": 1.5, "bid_size": 1.0, "ask": 2.0, "ask_size": 239.0, "iv": 1.4343, "open_interest": 254.0, "volume": 47.0, "delta": -0.1142, "gamma": 0.0064, "vega": 0.0393, "theta": -0.1606, "rho": -0.0067, "theo": 1.9306, "change": -1.5, "open": 3.17, "high": 3.17, "low": 1.8, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T15:36:47", "percent_change": -43.4783, "prev_day_close": 3.44999992847443}, {"option": "AEHR260821C00066000", "bid": 26.3, "bid_size": 213.0, "ask": 29.0, "ask_size": 100.0, "iv": 1.4672, "open_interest": 6.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0068, "vega": 0.041, "theta": -0.1669, "rho": 0.02, "theo": 27.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-29T12:07:43", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "AEHR260821P00066000", "bid": 1.45, "bid_size": 364.0, "ask": 2.8, "ask_size": 323.0, "iv": 1.4807, "open_interest": 10.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0067, "vega": 0.0413, "theta": -0.1683, "rho": -0.0072, "theo": 2.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-07-29T12:17:02", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "AEHR260821C00067000", "bid": 25.6, "bid_size": 355.0, "ask": 28.2, "ask_size": 168.0, "iv": 1.4776, "open_interest": 43.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0072, "vega": 0.043, "theta": -0.1748, "rho": 0.02, "theo": 26.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-07-29T15:57:40", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "AEHR260821P00067000", "bid": 1.45, "bid_size": 465.0, "ask": 3.1, "ask_size": 424.0, "iv": 1.467, "open_interest": 10.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0071, "vega": 0.0434, "theta": -0.1761, "rho": -0.0078, "theo": 2.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-07-30T09:50:12", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "AEHR260821C00068000", "bid": 24.6, "bid_size": 267.0, "ask": 27.5, "ask_size": 158.0, "iv": 1.4619, "open_interest": 4.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0075, "vega": 0.0451, "theta": -0.1827, "rho": 0.0203, "theo": 26.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-07-29T15:57:57", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "AEHR260821P00068000", "bid": 1.75, "bid_size": 400.0, "ask": 2.9, "ask_size": 540.0, "iv": 1.4292, "open_interest": 64.0, "volume": 1.0, "delta": -0.1406, "gamma": 0.0074, "vega": 0.0454, "theta": -0.1839, "rho": -0.0084, "theo": 2.4743, "change": -1.65, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T11:44:45", "percent_change": -35.4839, "prev_day_close": 4.64999985694885}, {"option": "AEHR260821C00069000", "bid": 23.8, "bid_size": 384.0, "ask": 26.6, "ask_size": 157.0, "iv": 1.4445, "open_interest": 57.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0079, "vega": 0.0472, "theta": -0.1905, "rho": 0.0204, "theo": 25.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-07-31T14:19:10", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "AEHR260821P00069000", "bid": 1.9, "bid_size": 523.0, "ask": 3.4, "ask_size": 473.0, "iv": 1.4506, "open_interest": 34.0, "volume": 1.0, "delta": -0.1502, "gamma": 0.0078, "vega": 0.0475, "theta": -0.1917, "rho": -0.009, "theo": 2.6791, "change": -1.75, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T11:44:45", "percent_change": -34.3137, "prev_day_close": 5.09999990463257}, {"option": "AEHR260821C00070000", "bid": 23.9, "bid_size": 177.0, "ask": 25.3, "ask_size": 67.0, "iv": 1.4765, "open_interest": 109.0, "volume": 15.0, "delta": 0.8385, "gamma": 0.0083, "vega": 0.0494, "theta": -0.1983, "rho": 0.021, "theo": 24.4744, "change": 8.37, "open": 18.0, "high": 24.57, "low": 18.0, "tick": "up", "last_trade_price": 24.57, "last_trade_time": "2026-08-03T15:59:23", "percent_change": 51.6667, "prev_day_close": 16.1999998092651}, {"option": "AEHR260821P00070000", "bid": 2.25, "bid_size": 273.0, "ask": 2.95, "ask_size": 216.0, "iv": 1.3903, "open_interest": 2542.0, "volume": 199.0, "delta": -0.1601, "gamma": 0.0082, "vega": 0.0496, "theta": -0.1994, "rho": -0.0096, "theo": 2.8965, "change": -2.76, "open": 4.08, "high": 4.08, "low": 2.54, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-08-03T15:53:15", "percent_change": -52.0755, "prev_day_close": 5.29999995231628}, {"option": "AEHR260821C00071000", "bid": 22.2, "bid_size": 327.0, "ask": 25.0, "ask_size": 172.0, "iv": 1.4254, "open_interest": 2.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0086, "vega": 0.0513, "theta": -0.206, "rho": 0.0209, "theo": 23.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.88, "last_trade_time": "2026-07-31T12:16:09", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "AEHR260821P00071000", "bid": 2.35, "bid_size": 418.0, "ask": 3.4, "ask_size": 296.0, "iv": 1.3964, "open_interest": 0.0, "volume": 2.0, "delta": -0.1703, "gamma": 0.0086, "vega": 0.0516, "theta": -0.207, "rho": -0.0102, "theo": 3.1264, "change": -2.66, "open": 3.65, "high": 3.65, "low": 3.14, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-03T15:12:57", "percent_change": -45.8621, "prev_day_close": 5.80000019073486}, {"option": "AEHR260821C00072000", "bid": 21.5, "bid_size": 242.0, "ask": 24.8, "ask_size": 223.0, "iv": 1.4785, "open_interest": 3.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.009, "vega": 0.0534, "theta": -0.2136, "rho": 0.021, "theo": 22.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-07-27T12:10:03", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "AEHR260821P00072000", "bid": 2.45, "bid_size": 569.0, "ask": 4.3, "ask_size": 495.0, "iv": 1.4417, "open_interest": 41.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0089, "vega": 0.0536, "theta": -0.2145, "rho": -0.0108, "theo": 3.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-07-30T11:04:55", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AEHR260821C00073000", "bid": 20.6, "bid_size": 428.0, "ask": 23.6, "ask_size": 217.0, "iv": 1.417, "open_interest": 76.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0094, "vega": 0.0554, "theta": -0.2211, "rho": 0.0212, "theo": 22.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-07-30T12:08:16", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "AEHR260821P00073000", "bid": 3.1, "bid_size": 62.0, "ask": 3.8, "ask_size": 268.0, "iv": 1.4038, "open_interest": 32.0, "volume": 1.0, "delta": -0.1919, "gamma": 0.0093, "vega": 0.0556, "theta": -0.2219, "rho": -0.0116, "theo": 3.6259, "change": -1.93, "open": 4.47, "high": 4.47, "low": 4.47, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-08-03T11:43:46", "percent_change": -30.1563, "prev_day_close": 6.40000009536743}, {"option": "AEHR260821C00074000", "bid": 20.4, "bid_size": 280.0, "ask": 22.7, "ask_size": 170.0, "iv": 1.4442, "open_interest": 30.0, "volume": 4.0, "delta": 0.795, "gamma": 0.0097, "vega": 0.0574, "theta": -0.2284, "rho": 0.0212, "theo": 21.4734, "change": -0.8, "open": 10.9, "high": 13.0, "low": 10.9, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T09:45:51", "percent_change": -5.7971, "prev_day_close": 13.8000001907349}, {"option": "AEHR260821P00074000", "bid": 3.3, "bid_size": 86.0, "ask": 4.7, "ask_size": 556.0, "iv": 1.4488, "open_interest": 20.0, "volume": 6.0, "delta": -0.2032, "gamma": 0.0096, "vega": 0.0576, "theta": -0.229, "rho": -0.0123, "theo": 3.8962, "change": -2.55, "open": 4.87, "high": 4.87, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T11:51:21", "percent_change": -36.1702, "prev_day_close": 7.04999995231628}, {"option": "AEHR260821C00075000", "bid": 19.2, "bid_size": 474.0, "ask": 22.0, "ask_size": 200.0, "iv": 1.3994, "open_interest": 146.0, "volume": 69.0, "delta": 0.7833, "gamma": 0.0101, "vega": 0.0593, "theta": -0.2355, "rho": 0.0213, "theo": 20.758, "change": 6.9, "open": 18.63, "high": 20.0, "low": 18.63, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T14:13:36", "percent_change": 52.6718, "prev_day_close": 13.0999999046326}, {"option": "AEHR260821P00075000", "bid": 3.6, "bid_size": 76.0, "ask": 4.5, "ask_size": 432.0, "iv": 1.4042, "open_interest": 214.0, "volume": 8.0, "delta": -0.2148, "gamma": 0.01, "vega": 0.0595, "theta": -0.2361, "rho": -0.013, "theo": 4.1805, "change": -3.13, "open": 5.1, "high": 5.1, "low": 4.17, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-08-03T15:36:36", "percent_change": -42.8767, "prev_day_close": 7.29999995231628}, {"option": "AEHR260821C00076000", "bid": 18.5, "bid_size": 425.0, "ask": 21.2, "ask_size": 197.0, "iv": 1.3879, "open_interest": 55.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.0104, "vega": 0.0611, "theta": -0.2424, "rho": 0.0211, "theo": 20.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-07-30T12:57:22", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AEHR260821P00076000", "bid": 3.5, "bid_size": 443.0, "ask": 4.7, "ask_size": 244.0, "iv": 1.3594, "open_interest": 2.0, "volume": 4.0, "delta": -0.2267, "gamma": 0.0103, "vega": 0.0613, "theta": -0.2428, "rho": -0.0137, "theo": 4.4789, "change": -3.4, "open": 5.3, "high": 5.33, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T15:08:58", "percent_change": -42.7673, "prev_day_close": 7.95000004768372}, {"option": "AEHR260821C00077000", "bid": 17.9, "bid_size": 310.0, "ask": 20.5, "ask_size": 144.0, "iv": 1.3905, "open_interest": 8.0, "volume": 5.0, "delta": 0.7591, "gamma": 0.0107, "vega": 0.063, "theta": -0.249, "rho": 0.0213, "theo": 19.3692, "change": -1.2, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T09:36:11", "percent_change": -10.084, "prev_day_close": 11.9000000953674}, {"option": "AEHR260821P00077000", "bid": 3.7, "bid_size": 597.0, "ask": 5.3, "ask_size": 430.0, "iv": 1.371, "open_interest": 25.0, "volume": 24.0, "delta": -0.2389, "gamma": 0.0107, "vega": 0.0631, "theta": -0.2494, "rho": -0.0145, "theo": 4.7917, "change": -3.12, "open": 5.95, "high": 5.95, "low": 5.03, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-08-03T15:08:45", "percent_change": -38.2822, "prev_day_close": 8.15000009536743}, {"option": "AEHR260821C00078000", "bid": 17.1, "bid_size": 351.0, "ask": 19.9, "ask_size": 159.0, "iv": 1.3828, "open_interest": 0.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0111, "vega": 0.0648, "theta": -0.2554, "rho": 0.0213, "theo": 18.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-07-31T13:05:18", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "AEHR260821P00078000", "bid": 4.5, "bid_size": 60.0, "ask": 5.7, "ask_size": 419.0, "iv": 1.4104, "open_interest": 7.0, "volume": 2.0, "delta": -0.2514, "gamma": 0.011, "vega": 0.0649, "theta": -0.2557, "rho": -0.0153, "theo": 5.1193, "change": -3.57, "open": 6.35, "high": 6.35, "low": 5.38, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-08-03T15:08:45", "percent_change": -39.8883, "prev_day_close": 8.9500002861023}, {"option": "AEHR260821C00079000", "bid": 17.2, "bid_size": 276.0, "ask": 19.2, "ask_size": 180.0, "iv": 1.4333, "open_interest": 48.0, "volume": 1.0, "delta": 0.7337, "gamma": 0.0114, "vega": 0.0665, "theta": -0.2615, "rho": 0.0213, "theo": 18.0404, "change": -2.6, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T09:33:14", "percent_change": -23.8532, "prev_day_close": 10.8999996185303}, {"option": "AEHR260821P00079000", "bid": 4.8, "bid_size": 183.0, "ask": 5.9, "ask_size": 434.0, "iv": 1.3925, "open_interest": 45.0, "volume": 40.0, "delta": -0.2641, "gamma": 0.0113, "vega": 0.0666, "theta": -0.2617, "rho": -0.0161, "theo": 5.4618, "change": -2.3, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T10:34:10", "percent_change": -25.0, "prev_day_close": 9.2000002861023}, {"option": "AEHR260821C00080000", "bid": 16.8, "bid_size": 92.0, "ask": 18.5, "ask_size": 172.0, "iv": 1.4425, "open_interest": 285.0, "volume": 5.0, "delta": 0.7207, "gamma": 0.0117, "vega": 0.0681, "theta": -0.2673, "rho": 0.021, "theo": 17.3981, "change": 5.9, "open": 8.32, "high": 16.25, "low": 8.32, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-08-03T15:08:43", "percent_change": 57.0048, "prev_day_close": 10.3499999046326}, {"option": "AEHR260821P00080000", "bid": 5.0, "bid_size": 313.0, "ask": 6.1, "ask_size": 348.0, "iv": 1.3659, "open_interest": 218.0, "volume": 34.0, "delta": -0.277, "gamma": 0.0116, "vega": 0.0682, "theta": -0.2673, "rho": -0.017, "theo": 5.8192, "change": -3.7, "open": 9.0, "high": 9.0, "low": 5.83, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T14:37:33", "percent_change": -38.1443, "prev_day_close": 9.69999980926514}, {"option": "AEHR260821C00081000", "bid": 15.6, "bid_size": 405.0, "ask": 18.2, "ask_size": 253.0, "iv": 1.4204, "open_interest": 22.0, "volume": 11.0, "delta": 0.7075, "gamma": 0.012, "vega": 0.0697, "theta": -0.2728, "rho": 0.021, "theo": 16.7706, "change": 3.55, "open": 13.35, "high": 13.5, "low": 13.35, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T10:33:01", "percent_change": 35.6784, "prev_day_close": 9.94999980926514}, {"option": "AEHR260821P00081000", "bid": 5.4, "bid_size": 183.0, "ask": 6.6, "ask_size": 372.0, "iv": 1.3743, "open_interest": 41.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0119, "vega": 0.0697, "theta": -0.2727, "rho": -0.0178, "theo": 6.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-07-31T13:52:17", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "AEHR260821C00082000", "bid": 14.9, "bid_size": 411.0, "ask": 17.2, "ask_size": 174.0, "iv": 1.3829, "open_interest": 31.0, "volume": 1.0, "delta": 0.6941, "gamma": 0.0122, "vega": 0.0711, "theta": -0.2779, "rho": 0.0208, "theo": 16.1591, "change": 5.82, "open": 15.22, "high": 15.22, "low": 15.22, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-08-03T15:24:53", "percent_change": 61.9149, "prev_day_close": 9.40000009536743}, {"option": "AEHR260821P00082000", "bid": 4.9, "bid_size": 546.0, "ask": 7.2, "ask_size": 457.0, "iv": 1.3237, "open_interest": 9.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0122, "vega": 0.0711, "theta": -0.2777, "rho": -0.0187, "theo": 6.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-07-31T15:13:08", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "AEHR260821C00083000", "bid": 14.5, "bid_size": 334.0, "ask": 17.2, "ask_size": 272.0, "iv": 1.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0125, "vega": 0.0725, "theta": -0.2826, "rho": 0.0206, "theo": 15.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "AEHR260821P00083000", "bid": 5.5, "bid_size": 540.0, "ask": 8.0, "ask_size": 420.0, "iv": 1.3628, "open_interest": 2.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0124, "vega": 0.0725, "theta": -0.2824, "rho": -0.0196, "theo": 6.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-07-28T09:56:34", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AEHR260821C00084000", "bid": 14.0, "bid_size": 291.0, "ask": 16.1, "ask_size": 176.0, "iv": 1.4008, "open_interest": 1.0, "volume": 0.0, "delta": 0.6668, "gamma": 0.0127, "vega": 0.0738, "theta": -0.287, "rho": 0.0205, "theo": 14.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-07-27T13:51:53", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "AEHR260821P00084000", "bid": 6.7, "bid_size": 25.0, "ask": 7.8, "ask_size": 295.0, "iv": 1.3712, "open_interest": 6.0, "volume": 0.0, "delta": -0.3307, "gamma": 0.0127, "vega": 0.0738, "theta": -0.2867, "rho": -0.0205, "theo": 7.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-07-31T15:47:57", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "AEHR260821C00085000", "bid": 13.7, "bid_size": 232.0, "ask": 15.0, "ask_size": 67.0, "iv": 1.3796, "open_interest": 179.0, "volume": 25.0, "delta": 0.653, "gamma": 0.013, "vega": 0.0749, "theta": -0.291, "rho": 0.0202, "theo": 14.4163, "change": 5.65, "open": 9.8, "high": 14.0, "low": 9.8, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:45:42", "percent_change": 67.6647, "prev_day_close": 8.35000014305115}, {"option": "AEHR260821P00085000", "bid": 7.1, "bid_size": 110.0, "ask": 8.4, "ask_size": 400.0, "iv": 1.3772, "open_interest": 556.0, "volume": 26.0, "delta": -0.3444, "gamma": 0.0129, "vega": 0.0749, "theta": -0.2906, "rho": -0.0214, "theo": 7.8339, "change": -4.65, "open": 8.9, "high": 8.9, "low": 7.8, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:25:30", "percent_change": -36.7589, "prev_day_close": 12.6500000953674}, {"option": "AEHR260821C00086000", "bid": 13.4, "bid_size": 5.0, "ask": 14.7, "ask_size": 154.0, "iv": 1.4096, "open_interest": 10.0, "volume": 8.0, "delta": 0.639, "gamma": 0.0132, "vega": 0.076, "theta": -0.2947, "rho": 0.0201, "theo": 13.8656, "change": 5.25, "open": 5.79, "high": 13.2, "low": 5.79, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T14:22:17", "percent_change": 66.0377, "prev_day_close": 7.95000004768372}, {"option": "AEHR260821P00086000", "bid": 7.6, "bid_size": 18.0, "ask": 8.9, "ask_size": 386.0, "iv": 1.3811, "open_interest": 4.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.0131, "vega": 0.076, "theta": -0.2941, "rho": -0.0223, "theo": 8.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.38, "last_trade_time": "2026-07-28T11:00:29", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "AEHR260821C00087000", "bid": 12.8, "bid_size": 15.0, "ask": 14.8, "ask_size": 262.0, "iv": 1.4499, "open_interest": 1.0, "volume": 0.0, "delta": 0.625, "gamma": 0.0134, "vega": 0.077, "theta": -0.2979, "rho": 0.0199, "theo": 13.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-07-29T15:09:37", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AEHR260821P00087000", "bid": 7.7, "bid_size": 370.0, "ask": 9.6, "ask_size": 497.0, "iv": 1.3699, "open_interest": 2.0, "volume": 1.0, "delta": -0.3723, "gamma": 0.0133, "vega": 0.077, "theta": -0.2972, "rho": -0.0232, "theo": 8.7466, "change": -5.51, "open": 8.34, "high": 8.34, "low": 8.34, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-08-03T15:53:34", "percent_change": -39.7834, "prev_day_close": 13.8499999046326}, {"option": "AEHR260821C00088000", "bid": 12.2, "bid_size": 115.0, "ask": 14.3, "ask_size": 266.0, "iv": 1.436, "open_interest": 5.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.0136, "vega": 0.0779, "theta": -0.3007, "rho": 0.0196, "theo": 12.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-07-31T09:36:35", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "AEHR260821P00088000", "bid": 8.4, "bid_size": 85.0, "ask": 10.0, "ask_size": 445.0, "iv": 1.3763, "open_interest": 2.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0135, "vega": 0.0778, "theta": -0.3, "rho": -0.0242, "theo": 9.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-07-31T10:16:07", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "AEHR260821C00089000", "bid": 11.7, "bid_size": 112.0, "ask": 13.5, "ask_size": 220.0, "iv": 1.4142, "open_interest": 1.0, "volume": 1.0, "delta": 0.5968, "gamma": 0.0137, "vega": 0.0786, "theta": -0.3031, "rho": 0.0192, "theo": 12.3071, "change": 3.65, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T13:14:26", "percent_change": 52.518, "prev_day_close": 6.95000004768372}, {"option": "AEHR260821P00089000", "bid": 8.6, "bid_size": 343.0, "ask": 10.1, "ask_size": 320.0, "iv": 1.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0137, "vega": 0.0786, "theta": -0.3023, "rho": -0.0251, "theo": 9.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "AEHR260821C00090000", "bid": 11.0, "bid_size": 414.0, "ask": 13.0, "ask_size": 335.0, "iv": 1.3974, "open_interest": 427.0, "volume": 91.0, "delta": 0.5826, "gamma": 0.0139, "vega": 0.0793, "theta": -0.3051, "rho": 0.0189, "theo": 11.8172, "change": 6.9, "open": 5.2, "high": 13.5, "low": 4.7, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:53:33", "percent_change": 104.545, "prev_day_close": 6.59999990463257}, {"option": "AEHR260821P00090000", "bid": 8.6, "bid_size": 629.0, "ask": 10.8, "ask_size": 535.0, "iv": 1.3075, "open_interest": 356.0, "volume": 266.0, "delta": -0.4145, "gamma": 0.0138, "vega": 0.0792, "theta": -0.3042, "rho": -0.026, "theo": 10.2298, "change": -5.25, "open": 11.6, "high": 11.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:32:58", "percent_change": -33.123, "prev_day_close": 15.8500003814697}, {"option": "AEHR260821C00091000", "bid": 10.0, "bid_size": 408.0, "ask": 12.1, "ask_size": 214.0, "iv": 1.3352, "open_interest": 1.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.014, "vega": 0.0798, "theta": -0.3068, "rho": 0.0189, "theo": 11.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-07-30T12:40:02", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AEHR260821P00091000", "bid": 9.8, "bid_size": 312.0, "ask": 11.4, "ask_size": 433.0, "iv": 1.3525, "open_interest": 20.0, "volume": 20.0, "delta": -0.4286, "gamma": 0.0139, "vega": 0.0798, "theta": -0.3057, "rho": -0.027, "theo": 10.754, "change": -3.6, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T10:34:10", "percent_change": -21.6867, "prev_day_close": 16.6000003814697}, {"option": "AEHR260821C00092000", "bid": 10.4, "bid_size": 13.0, "ask": 12.0, "ask_size": 341.0, "iv": 1.4089, "open_interest": 4.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.0141, "vega": 0.0803, "theta": -0.308, "rho": 0.0184, "theo": 10.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-07-31T11:04:57", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AEHR260821P00092000", "bid": 10.4, "bid_size": 81.0, "ask": 11.9, "ask_size": 373.0, "iv": 1.3516, "open_interest": 2.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.014, "vega": 0.0802, "theta": -0.3068, "rho": -0.028, "theo": 11.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-07-27T15:55:23", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "AEHR260821C00093000", "bid": 10.0, "bid_size": 5.0, "ask": 11.0, "ask_size": 59.0, "iv": 1.3748, "open_interest": 4.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.0142, "vega": 0.0806, "theta": -0.3088, "rho": 0.0181, "theo": 10.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-07-30T15:07:40", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "AEHR260821P00093000", "bid": 10.9, "bid_size": 49.0, "ask": 12.7, "ask_size": 96.0, "iv": 1.3613, "open_interest": 6.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0141, "vega": 0.0806, "theta": -0.3076, "rho": -0.0289, "theo": 11.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.01, "last_trade_time": "2026-07-27T10:28:49", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "AEHR260821C00094000", "bid": 9.6, "bid_size": 5.0, "ask": 10.6, "ask_size": 111.0, "iv": 1.3763, "open_interest": 5.0, "volume": 0.0, "delta": 0.5262, "gamma": 0.0142, "vega": 0.0809, "theta": -0.3092, "rho": 0.0177, "theo": 10.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-07-30T15:08:49", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AEHR260821P00094000", "bid": 11.6, "bid_size": 45.0, "ask": 13.0, "ask_size": 291.0, "iv": 1.3507, "open_interest": 4.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.0142, "vega": 0.0808, "theta": -0.3079, "rho": -0.0299, "theo": 12.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-07-23T10:40:58", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "AEHR260821C00095000", "bid": 9.2, "bid_size": 40.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.3639, "open_interest": 120.0, "volume": 13.0, "delta": 0.5122, "gamma": 0.0143, "vega": 0.081, "theta": -0.3093, "rho": 0.0173, "theo": 9.5906, "change": 4.1, "open": 4.3, "high": 9.2, "low": 4.3, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T14:17:12", "percent_change": 80.3922, "prev_day_close": 5.10000014305115}, {"option": "AEHR260821P00095000", "bid": 11.8, "bid_size": 332.0, "ask": 13.6, "ask_size": 390.0, "iv": 1.3261, "open_interest": 125.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.0142, "vega": 0.081, "theta": -0.3078, "rho": -0.0309, "theo": 12.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-07-27T12:10:57", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AEHR260821C00096000", "bid": 8.1, "bid_size": 350.0, "ask": 10.2, "ask_size": 344.0, "iv": 1.356, "open_interest": 5.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.0143, "vega": 0.0811, "theta": -0.3089, "rho": 0.0172, "theo": 9.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-07-30T10:39:41", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AEHR260821P00096000", "bid": 12.0, "bid_size": 361.0, "ask": 15.0, "ask_size": 302.0, "iv": 1.3492, "open_interest": 9.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.0143, "vega": 0.081, "theta": -0.3074, "rho": -0.0318, "theo": 13.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-07-23T09:38:21", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "AEHR260821C00097000", "bid": 8.3, "bid_size": 105.0, "ask": 10.1, "ask_size": 399.0, "iv": 1.4082, "open_interest": 3.0, "volume": 1.0, "delta": 0.4846, "gamma": 0.0143, "vega": 0.081, "theta": -0.3082, "rho": 0.0168, "theo": 8.7993, "change": 1.0, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T10:18:56", "percent_change": 21.2766, "prev_day_close": 4.70000004768372}, {"option": "AEHR260821P00097000", "bid": 13.3, "bid_size": 36.0, "ask": 15.7, "ask_size": 441.0, "iv": 1.3955, "open_interest": 1.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0143, "vega": 0.0809, "theta": -0.3066, "rho": -0.0328, "theo": 14.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.19, "last_trade_time": "2026-07-24T14:36:13", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "AEHR260821C00098000", "bid": 7.8, "bid_size": 213.0, "ask": 9.5, "ask_size": 306.0, "iv": 1.3847, "open_interest": 6.0, "volume": 1.0, "delta": 0.4709, "gamma": 0.0143, "vega": 0.0809, "theta": -0.3072, "rho": 0.0163, "theo": 8.4243, "change": -0.86, "open": 3.44, "high": 3.44, "low": 3.44, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-08-03T09:54:38", "percent_change": -20.0, "prev_day_close": 4.29999995231628}, {"option": "AEHR260821P00098000", "bid": 13.8, "bid_size": 94.0, "ask": 15.4, "ask_size": 263.0, "iv": 1.3289, "open_interest": 5.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0143, "vega": 0.0808, "theta": -0.3054, "rho": -0.0337, "theo": 14.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-07-22T12:47:42", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "AEHR260821C00099000", "bid": 7.6, "bid_size": 65.0, "ask": 8.7, "ask_size": 189.0, "iv": 1.3659, "open_interest": 14.0, "volume": 2.0, "delta": 0.4574, "gamma": 0.0143, "vega": 0.0806, "theta": -0.3058, "rho": 0.0159, "theo": 8.0626, "change": 2.8, "open": 3.22, "high": 6.9, "low": 3.22, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T10:55:39", "percent_change": 68.2927, "prev_day_close": 4.10000014305115}, {"option": "AEHR260821P00099000", "bid": 14.5, "bid_size": 88.0, "ask": 16.0, "ask_size": 277.0, "iv": 1.3286, "open_interest": 13.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.0142, "vega": 0.0806, "theta": -0.3039, "rho": -0.0347, "theo": 15.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-07-22T12:13:23", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "AEHR260821C00100000", "bid": 7.1, "bid_size": 217.0, "ask": 8.2, "ask_size": 82.0, "iv": 1.3454, "open_interest": 448.0, "volume": 46.0, "delta": 0.4441, "gamma": 0.0142, "vega": 0.0803, "theta": -0.304, "rho": 0.0155, "theo": 7.7133, "change": 3.61, "open": 2.93, "high": 7.51, "low": 2.93, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-08-03T15:45:38", "percent_change": 92.5641, "prev_day_close": 3.89999997615814}, {"option": "AEHR260821P00100000", "bid": 14.9, "bid_size": 303.0, "ask": 16.7, "ask_size": 338.0, "iv": 1.3144, "open_interest": 104.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0142, "vega": 0.0802, "theta": -0.302, "rho": -0.0357, "theo": 16.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-07-29T14:06:00", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "AEHR260821C00101000", "bid": 6.9, "bid_size": 21.0, "ask": 8.1, "ask_size": 226.0, "iv": 1.367, "open_interest": 1.0, "volume": 0.0, "delta": 0.4309, "gamma": 0.0142, "vega": 0.0799, "theta": -0.302, "rho": 0.0154, "theo": 7.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-07-31T14:59:12", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AEHR260821P00101000", "bid": 15.5, "bid_size": 270.0, "ask": 17.3, "ask_size": 254.0, "iv": 1.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.0141, "vega": 0.0798, "theta": -0.2999, "rho": -0.0366, "theo": 16.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "AEHR260821C00102000", "bid": 6.5, "bid_size": 81.0, "ask": 8.2, "ask_size": 372.0, "iv": 1.3874, "open_interest": 2.0, "volume": 1.0, "delta": 0.4179, "gamma": 0.0141, "vega": 0.0794, "theta": -0.2997, "rho": 0.0149, "theo": 7.053, "change": -0.67, "open": 2.83, "high": 2.83, "low": 2.83, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-08-03T09:55:07", "percent_change": -19.1429, "prev_day_close": 3.5}, {"option": "AEHR260821P00102000", "bid": 16.3, "bid_size": 218.0, "ask": 18.9, "ask_size": 416.0, "iv": 1.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0141, "vega": 0.0793, "theta": -0.2974, "rho": -0.0375, "theo": 17.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "AEHR260821C00103000", "bid": 6.3, "bid_size": 69.0, "ask": 7.4, "ask_size": 249.0, "iv": 1.3622, "open_interest": 1.0, "volume": 1.0, "delta": 0.4051, "gamma": 0.014, "vega": 0.0788, "theta": -0.297, "rho": 0.0145, "theo": 6.7415, "change": -0.97, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-08-03T09:55:07", "percent_change": -27.3239, "prev_day_close": 3.54999995231628}, {"option": "AEHR260821P00103000", "bid": 17.1, "bid_size": 75.0, "ask": 18.7, "ask_size": 302.0, "iv": 1.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.014, "vega": 0.0787, "theta": -0.2947, "rho": -0.0384, "theo": 18.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "AEHR260821C00104000", "bid": 5.9, "bid_size": 137.0, "ask": 7.7, "ask_size": 393.0, "iv": 1.3928, "open_interest": 2.0, "volume": 2.0, "delta": 0.3925, "gamma": 0.0139, "vega": 0.0781, "theta": -0.2941, "rho": 0.0141, "theo": 6.4419, "change": 2.65, "open": 3.12, "high": 5.95, "low": 3.12, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T15:25:02", "percent_change": 80.303, "prev_day_close": 3.29999995231628}, {"option": "AEHR260821P00104000", "bid": 17.9, "bid_size": 28.0, "ask": 19.2, "ask_size": 220.0, "iv": 1.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0139, "vega": 0.078, "theta": -0.2917, "rho": -0.0393, "theo": 18.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "AEHR260821C00105000", "bid": 5.7, "bid_size": 153.0, "ask": 7.5, "ask_size": 521.0, "iv": 1.4031, "open_interest": 55.0, "volume": 11.0, "delta": 0.3802, "gamma": 0.0138, "vega": 0.0774, "theta": -0.2909, "rho": 0.0137, "theo": 6.1535, "change": 2.475, "open": 2.83, "high": 5.7, "low": 2.83, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:25:02", "percent_change": 76.7442, "prev_day_close": 3.22499990463257}, {"option": "AEHR260821P00105000", "bid": 18.7, "bid_size": 7.0, "ask": 20.4, "ask_size": 243.0, "iv": 1.3464, "open_interest": 11.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0138, "vega": 0.0773, "theta": -0.2884, "rho": -0.0403, "theo": 19.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-07-21T10:24:19", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "AEHR260821C00106000", "bid": 5.5, "bid_size": 44.0, "ask": 7.2, "ask_size": 484.0, "iv": 1.4058, "open_interest": 3.0, "volume": 1.0, "delta": 0.368, "gamma": 0.0137, "vega": 0.0767, "theta": -0.2875, "rho": 0.0133, "theo": 5.8759, "change": -1.0, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T09:32:01", "percent_change": -32.7869, "prev_day_close": 3.05000007152557}, {"option": "AEHR260821P00106000", "bid": 19.2, "bid_size": 85.0, "ask": 21.6, "ask_size": 344.0, "iv": 1.3619, "open_interest": 1.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.0136, "vega": 0.0766, "theta": -0.2849, "rho": -0.0412, "theo": 20.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.48, "last_trade_time": "2026-07-23T10:05:07", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "AEHR260821C00107000", "bid": 4.9, "bid_size": 246.0, "ask": 6.8, "ask_size": 431.0, "iv": 1.3746, "open_interest": 4.0, "volume": 1.0, "delta": 0.356, "gamma": 0.0135, "vega": 0.0757, "theta": -0.2839, "rho": 0.0131, "theo": 5.6098, "change": -0.755, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T09:32:01", "percent_change": -27.7064, "prev_day_close": 2.72500002384186}, {"option": "AEHR260821P00107000", "bid": 19.9, "bid_size": 83.0, "ask": 21.8, "ask_size": 265.0, "iv": 1.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0135, "vega": 0.0757, "theta": -0.2812, "rho": -0.042, "theo": 20.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "AEHR260821C00108000", "bid": 4.7, "bid_size": 243.0, "ask": 6.5, "ask_size": 452.0, "iv": 1.3744, "open_interest": 4.0, "volume": 1.0, "delta": 0.3443, "gamma": 0.0134, "vega": 0.0748, "theta": -0.2801, "rho": 0.0127, "theo": 5.3544, "change": -0.43, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-08-03T09:57:07", "percent_change": -15.9259, "prev_day_close": 2.70000004768372}, {"option": "AEHR260821P00108000", "bid": 20.3, "bid_size": 233.0, "ask": 22.6, "ask_size": 265.0, "iv": 1.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0134, "vega": 0.0748, "theta": -0.2772, "rho": -0.0428, "theo": 21.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "AEHR260821C00109000", "bid": 3.6, "bid_size": 543.0, "ask": 6.5, "ask_size": 487.0, "iv": 1.3324, "open_interest": 7.0, "volume": 1.0, "delta": 0.3329, "gamma": 0.0132, "vega": 0.0738, "theta": -0.276, "rho": 0.0122, "theo": 5.1093, "change": -0.43, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-08-03T09:57:07", "percent_change": -16.8627, "prev_day_close": 2.54999995231628}, {"option": "AEHR260821P00109000", "bid": 21.3, "bid_size": 107.0, "ask": 23.1, "ask_size": 222.0, "iv": 1.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0132, "vega": 0.0738, "theta": -0.2731, "rho": -0.0436, "theo": 22.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "AEHR260821C00110000", "bid": 4.5, "bid_size": 27.0, "ask": 6.0, "ask_size": 565.0, "iv": 1.3907, "open_interest": 514.0, "volume": 57.0, "delta": 0.3217, "gamma": 0.013, "vega": 0.0728, "theta": -0.2718, "rho": 0.0119, "theo": 4.8742, "change": 2.06, "open": 1.81, "high": 4.53, "low": 1.8, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-08-03T15:07:00", "percent_change": 85.8333, "prev_day_close": 2.40000009536743}, {"option": "AEHR260821P00110000", "bid": 21.8, "bid_size": 328.0, "ask": 23.7, "ask_size": 346.0, "iv": 1.2692, "open_interest": 220.0, "volume": 195.0, "delta": -0.6748, "gamma": 0.013, "vega": 0.0728, "theta": -0.2688, "rho": -0.0445, "theo": 23.2552, "change": -6.0, "open": 25.7, "high": 25.71, "low": 25.7, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2026-08-03T10:33:16", "percent_change": -18.9274, "prev_day_close": 31.6999988555908}, {"option": "AEHR260821C00111000", "bid": 4.3, "bid_size": 9.0, "ask": 5.7, "ask_size": 409.0, "iv": 1.387, "open_interest": 1.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.0129, "vega": 0.0718, "theta": -0.2675, "rho": 0.0115, "theo": 4.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-07-31T10:27:34", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AEHR260821P00111000", "bid": 22.5, "bid_size": 268.0, "ask": 25.3, "ask_size": 279.0, "iv": 1.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6857, "gamma": 0.0128, "vega": 0.0717, "theta": -0.2643, "rho": -0.0454, "theo": 24.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "AEHR260821C00112000", "bid": 4.0, "bid_size": 178.0, "ask": 5.3, "ask_size": 444.0, "iv": 1.368, "open_interest": 108.0, "volume": 0.0, "delta": 0.2999, "gamma": 0.0127, "vega": 0.0706, "theta": -0.263, "rho": 0.0113, "theo": 4.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-07-31T11:50:48", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "AEHR260821P00112000", "bid": 23.2, "bid_size": 287.0, "ask": 25.7, "ask_size": 226.0, "iv": 1.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.0126, "vega": 0.0706, "theta": -0.2597, "rho": -0.0462, "theo": 24.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "AEHR260821C00113000", "bid": 2.8, "bid_size": 601.0, "ask": 4.9, "ask_size": 307.0, "iv": 1.2816, "open_interest": 2.0, "volume": 1.0, "delta": 0.2895, "gamma": 0.0125, "vega": 0.0695, "theta": -0.2583, "rho": 0.0109, "theo": 4.2249, "change": 0.775, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T11:44:02", "percent_change": 36.4706, "prev_day_close": 2.12500005960464}, {"option": "AEHR260821P00113000", "bid": 24.0, "bid_size": 263.0, "ask": 26.3, "ask_size": 245.0, "iv": 1.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0124, "vega": 0.0694, "theta": -0.255, "rho": -0.0469, "theo": 25.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "AEHR260821C00114000", "bid": 3.5, "bid_size": 191.0, "ask": 5.1, "ask_size": 452.0, "iv": 1.3751, "open_interest": 2.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.0123, "vega": 0.0683, "theta": -0.2536, "rho": 0.0105, "theo": 4.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-07-24T10:27:26", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "AEHR260821P00114000", "bid": 25.0, "bid_size": 120.0, "ask": 27.1, "ask_size": 259.0, "iv": 1.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0122, "vega": 0.0682, "theta": -0.2501, "rho": -0.0476, "theo": 26.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "AEHR260821C00115000", "bid": 3.5, "bid_size": 6.0, "ask": 4.5, "ask_size": 306.0, "iv": 1.3586, "open_interest": 120.0, "volume": 15.0, "delta": 0.2693, "gamma": 0.0121, "vega": 0.067, "theta": -0.2487, "rho": 0.0102, "theo": 3.837, "change": 2.1, "open": 3.25, "high": 4.0, "low": 3.25, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:52:49", "percent_change": 110.526, "prev_day_close": 1.90000003576279}, {"option": "AEHR260821P00115000", "bid": 26.0, "bid_size": 109.0, "ask": 27.6, "ask_size": 171.0, "iv": 1.2724, "open_interest": 100.0, "volume": 50.0, "delta": -0.727, "gamma": 0.012, "vega": 0.067, "theta": -0.2451, "rho": -0.0483, "theo": 27.2086, "change": -7.15, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T13:15:25", "percent_change": -19.7787, "prev_day_close": 36.1499996185303}, {"option": "AEHR260821C00120000", "bid": 2.45, "bid_size": 310.0, "ask": 3.8, "ask_size": 504.0, "iv": 1.3503, "open_interest": 452.0, "volume": 77.0, "delta": 0.2234, "gamma": 0.0109, "vega": 0.0606, "theta": -0.2234, "rho": 0.0086, "theo": 3.0045, "change": 1.375, "open": 1.04, "high": 2.8, "low": 1.04, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:46:56", "percent_change": 96.4912, "prev_day_close": 1.42499995231628}, {"option": "AEHR260821P00120000", "bid": 29.7, "bid_size": 244.0, "ask": 32.5, "ask_size": 227.0, "iv": 1.2857, "open_interest": 9.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0109, "vega": 0.0606, "theta": -0.2193, "rho": -0.0518, "theo": 31.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.04, "last_trade_time": "2026-07-21T09:49:39", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "AEHR260821C00125000", "bid": 2.0, "bid_size": 82.0, "ask": 3.2, "ask_size": 17.0, "iv": 1.3101, "open_interest": 31.0, "volume": 3.0, "delta": 0.1839, "gamma": 0.0098, "vega": 0.0539, "theta": -0.1975, "rho": 0.0072, "theo": 2.3424, "change": 1.4, "open": 1.85, "high": 2.5, "low": 1.85, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:57:27", "percent_change": 127.273, "prev_day_close": 1.09999999403954}, {"option": "AEHR260821P00125000", "bid": 34.0, "bid_size": 240.0, "ask": 36.9, "ask_size": 261.0, "iv": 1.281, "open_interest": 12.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0098, "vega": 0.054, "theta": -0.1929, "rho": -0.0547, "theo": 35.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.13, "last_trade_time": "2026-07-21T09:49:40", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "AEHR260821C00130000", "bid": 0.95, "bid_size": 488.0, "ask": 2.45, "ask_size": 411.0, "iv": 1.2994, "open_interest": 271.0, "volume": 56.0, "delta": 0.1502, "gamma": 0.0086, "vega": 0.0474, "theta": -0.1722, "rho": 0.0059, "theo": 1.8197, "change": 0.495, "open": 0.67, "high": 1.62, "low": 0.67, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-08-03T15:43:44", "percent_change": 44.0, "prev_day_close": 1.125}, {"option": "AEHR260821P00130000", "bid": 38.4, "bid_size": 248.0, "ask": 41.3, "ask_size": 242.0, "iv": 1.2563, "open_interest": 34.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0086, "vega": 0.0474, "theta": -0.167, "rho": -0.0569, "theo": 40.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-07-22T15:54:36", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "AEHR260821C00135000", "bid": 1.15, "bid_size": 7.0, "ask": 1.95, "ask_size": 397.0, "iv": 1.3572, "open_interest": 9.0, "volume": 30.0, "delta": 0.122, "gamma": 0.0074, "vega": 0.041, "theta": -0.1483, "rho": 0.0049, "theo": 1.4095, "change": 0.415, "open": 1.1, "high": 1.22, "low": 1.1, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-08-03T15:08:07", "percent_change": 53.5484, "prev_day_close": 0.775000000372529}, {"option": "AEHR260821P00135000", "bid": 42.8, "bid_size": 243.0, "ask": 45.8, "ask_size": 237.0, "iv": 1.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0075, "vega": 0.041, "theta": -0.1426, "rho": -0.0584, "theo": 44.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.65, "last_trade_time": "2026-06-26T13:37:06", "percent_change": 0.0, "prev_day_close": 54.5500011444092}, {"option": "AEHR260821C00140000", "bid": 0.6, "bid_size": 394.0, "ask": 1.55, "ask_size": 373.0, "iv": 1.3182, "open_interest": 27.0, "volume": 2.0, "delta": 0.0986, "gamma": 0.0064, "vega": 0.0352, "theta": -0.1264, "rho": 0.004, "theo": 1.0891, "change": 0.4, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:49:59", "percent_change": 66.6667, "prev_day_close": 0.600000001490116}, {"option": "AEHR260821P00140000", "bid": 47.4, "bid_size": 105.0, "ask": 50.5, "ask_size": 79.0, "iv": 1.1719, "open_interest": 10.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0064, "vega": 0.0352, "theta": -0.1202, "rho": -0.0598, "theo": 49.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-07-29T09:44:58", "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "AEHR260821C00145000", "bid": 0.4, "bid_size": 615.0, "ask": 1.1, "ask_size": 296.0, "iv": 1.2902, "open_interest": 79.0, "volume": 7.0, "delta": 0.0793, "gamma": 0.0054, "vega": 0.0299, "theta": -0.1068, "rho": 0.0032, "theo": 0.8401, "change": 0.325, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:24:09", "percent_change": 86.6667, "prev_day_close": 0.375}, {"option": "AEHR260821P00145000", "bid": 52.4, "bid_size": 66.0, "ask": 55.2, "ask_size": 39.0, "iv": 1.1851, "open_interest": 0.0, "volume": 2.0, "delta": -0.9171, "gamma": 0.0055, "vega": 0.03, "theta": -0.1001, "rho": -0.0601, "theo": 54.1535, "change": -7.04, "open": 57.48, "high": 57.48, "low": 57.46, "tick": "down", "last_trade_price": 57.46, "last_trade_time": "2026-08-03T10:55:05", "percent_change": -10.9147, "prev_day_close": 64.5}, {"option": "AEHR260821C00150000", "bid": 0.35, "bid_size": 332.0, "ask": 0.75, "ask_size": 114.0, "iv": 1.2803, "open_interest": 100.0, "volume": 3.0, "delta": 0.0636, "gamma": 0.0046, "vega": 0.0252, "theta": -0.0895, "rho": 0.0026, "theo": 0.6473, "change": 0.275, "open": 0.51, "high": 0.62, "low": 0.51, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 100.0, "prev_day_close": 0.275000005960464}, {"option": "AEHR260821P00150000", "bid": 57.2, "bid_size": 59.0, "ask": 60.2, "ask_size": 65.0, "iv": 1.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0046, "vega": 0.0253, "theta": -0.0823, "rho": -0.0603, "theo": 58.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "AEHR260821C00155000", "bid": 0.2, "bid_size": 350.0, "ask": 0.75, "ask_size": 337.0, "iv": 1.3098, "open_interest": 4.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0038, "vega": 0.0211, "theta": -0.0745, "rho": 0.0021, "theo": 0.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-29T09:55:41", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AEHR260821P00155000", "bid": 62.0, "bid_size": 56.0, "ask": 64.9, "ask_size": 44.0, "iv": 1.0992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0039, "vega": 0.0212, "theta": -0.0668, "rho": -0.0597, "theo": 63.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3000030517578}, {"option": "AEHR260821C00160000", "bid": 0.1, "bid_size": 398.0, "ask": 0.75, "ask_size": 554.0, "iv": 1.3446, "open_interest": 22.0, "volume": 4.0, "delta": 0.0405, "gamma": 0.0032, "vega": 0.0176, "theta": -0.0617, "rho": 0.0017, "theo": 0.3835, "change": -0.175, "open": 0.36, "high": 0.36, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:35:12", "percent_change": -36.8421, "prev_day_close": 0.474999994039536}, {"option": "AEHR260821P00160000", "bid": 66.9, "bid_size": 60.0, "ask": 69.8, "ask_size": 51.0, "iv": 1.0337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0033, "vega": 0.0177, "theta": -0.0535, "rho": -0.0585, "theo": 68.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4000015258789}, {"option": "AEHR260821C00165000", "bid": 0.1, "bid_size": 172.0, "ask": 0.7, "ask_size": 598.0, "iv": 1.3882, "open_interest": 4.0, "volume": 131.0, "delta": 0.0322, "gamma": 0.0026, "vega": 0.0145, "theta": -0.0508, "rho": 0.0013, "theo": 0.295, "change": -0.2, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:14:26", "percent_change": -44.4444, "prev_day_close": 0.449999988079071}, {"option": "AEHR260821P00165000", "bid": 71.3, "bid_size": 6.0, "ask": 74.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0027, "vega": 0.0146, "theta": -0.0422, "rho": -0.0573, "theo": 73.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4499969482422}, {"option": "AEHR260821C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 434.0, "iv": 1.4855, "open_interest": 13.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0022, "vega": 0.012, "theta": -0.0417, "rho": 0.0011, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-21T10:55:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEHR260821P00170000", "bid": 76.2, "bid_size": 11.0, "ask": 79.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0023, "vega": 0.0121, "theta": -0.0326, "rho": -0.054, "theo": 78.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3000030517578}, {"option": "AEHR260821C00175000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.1895, "open_interest": 161.0, "volume": 486.0, "delta": 0.0203, "gamma": 0.0018, "vega": 0.0099, "theta": -0.0341, "rho": 0.0008, "theo": 0.1748, "change": -0.05, "open": 0.19, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:16:00", "percent_change": -33.3333, "prev_day_close": 0.150000005960464}, {"option": "AEHR260821P00175000", "bid": 81.9, "bid_size": 6.0, "ask": 84.9, "ask_size": 6.0, "iv": 1.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0019, "vega": 0.01, "theta": -0.0245, "rho": -0.0531, "theo": 83.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.8, "last_trade_time": "2026-07-22T09:30:12", "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "AEHR260828C00035000", "bid": 55.2, "bid_size": 6.0, "ask": 58.9, "ask_size": 6.0, "iv": 2.0845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0007, "vega": 0.0032, "theta": -0.011, "rho": 0.005, "theo": 56.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "AEHR260828P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 146.0, "iv": 1.637, "open_interest": 7.0, "volume": 3.0, "delta": -0.008, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0167, "rho": -0.0006, "theo": 0.1182, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T09:37:56", "percent_change": 33.3333, "prev_day_close": 0.150000005960464}, {"option": "AEHR260828C00040000", "bid": 50.3, "bid_size": 10.0, "ask": 54.0, "ask_size": 6.0, "iv": 1.8935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0011, "vega": 0.007, "theta": -0.0242, "rho": 0.0089, "theo": 51.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "AEHR260828P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 684.0, "iv": 1.79, "open_interest": 10.0, "volume": 5.0, "delta": -0.0148, "gamma": 0.001, "vega": 0.0089, "theta": -0.0277, "rho": -0.0011, "theo": 0.2265, "change": -0.2, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:34:18", "percent_change": -57.1429, "prev_day_close": 0.350000012665987}, {"option": "AEHR260828C00045000", "bid": 45.4, "bid_size": 37.0, "ask": 49.2, "ask_size": 55.0, "iv": 1.7389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0017, "vega": 0.013, "theta": -0.0395, "rho": 0.0141, "theo": 47.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "AEHR260828P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 437.0, "iv": 1.5253, "open_interest": 33.0, "volume": 3.0, "delta": -0.0256, "gamma": 0.0016, "vega": 0.0143, "theta": -0.0431, "rho": -0.002, "theo": 0.4104, "change": -0.37, "open": 0.45, "high": 0.45, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T12:59:17", "percent_change": -49.3333, "prev_day_close": 0.750000024214387}, {"option": "AEHR260828C00050000", "bid": 40.8, "bid_size": 68.0, "ask": 44.5, "ask_size": 32.0, "iv": 1.6644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0026, "vega": 0.0203, "theta": -0.0598, "rho": 0.0178, "theo": 42.286, "change": 0.0, "open": 0.0, "high": 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": "AEHR260828P00050000", "bid": 0.1, "bid_size": 358.0, "ask": 2.0, "ask_size": 783.0, "iv": 1.6519, "open_interest": 34.0, "volume": 1.0, "delta": -0.0419, "gamma": 0.0025, "vega": 0.0214, "theta": -0.0633, "rho": -0.0033, "theo": 0.7054, "change": -0.41, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T10:08:51", "percent_change": -32.8, "prev_day_close": 1.25}, {"option": "AEHR260828C00055000", "bid": 36.4, "bid_size": 49.0, "ask": 39.3, "ask_size": 22.0, "iv": 1.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0037, "vega": 0.0297, "theta": -0.0848, "rho": 0.022, "theo": 37.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "AEHR260828P00055000", "bid": 0.6, "bid_size": 206.0, "ask": 1.55, "ask_size": 384.0, "iv": 1.4422, "open_interest": 51.0, "volume": 13.0, "delta": -0.0648, "gamma": 0.0036, "vega": 0.0303, "theta": -0.0878, "rho": -0.0051, "theo": 1.1536, "change": -1.05, "open": 1.2, "high": 1.35, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T14:12:12", "percent_change": -50.0, "prev_day_close": 2.10000002384186}, {"option": "AEHR260828C00056000", "bid": 35.5, "bid_size": 48.0, "ask": 39.0, "ask_size": 42.0, "iv": 1.5859, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0039, "vega": 0.0317, "theta": -0.0902, "rho": 0.0227, "theo": 36.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "AEHR260828P00056000", "bid": 0.6, "bid_size": 237.0, "ask": 2.6, "ask_size": 580.0, "iv": 1.5611, "open_interest": 4.0, "volume": 2.0, "delta": -0.0702, "gamma": 0.0038, "vega": 0.0322, "theta": -0.0932, "rho": -0.0056, "theo": 1.2656, "change": -0.975, "open": 1.87, "high": 1.87, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T13:26:38", "percent_change": -42.8571, "prev_day_close": 2.27499997615814}, {"option": "AEHR260828C00057000", "bid": 34.7, "bid_size": 59.0, "ask": 38.1, "ask_size": 44.0, "iv": 1.5811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0042, "vega": 0.0337, "theta": -0.0957, "rho": 0.0229, "theo": 35.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "AEHR260828P00057000", "bid": 0.7, "bid_size": 320.0, "ask": 2.6, "ask_size": 558.0, "iv": 1.5304, "open_interest": 4.0, "volume": 1.0, "delta": -0.076, "gamma": 0.0041, "vega": 0.0343, "theta": -0.0986, "rho": -0.0061, "theo": 1.386, "change": -0.7, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T11:27:13", "percent_change": -26.4151, "prev_day_close": 2.64999997615814}, {"option": "AEHR260828C00058000", "bid": 33.8, "bid_size": 45.0, "ask": 37.2, "ask_size": 43.0, "iv": 1.5613, "open_interest": 1.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0044, "vega": 0.0356, "theta": -0.1014, "rho": 0.0231, "theo": 35.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.13, "last_trade_time": "2026-07-17T10:06:09", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "AEHR260828P00058000", "bid": 0.75, "bid_size": 366.0, "ask": 2.65, "ask_size": 444.0, "iv": 1.4997, "open_interest": 23.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0043, "vega": 0.0363, "theta": -0.1042, "rho": -0.0065, "theo": 1.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-07-27T13:06:46", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "AEHR260828C00059000", "bid": 32.9, "bid_size": 76.0, "ask": 36.4, "ask_size": 31.0, "iv": 1.5527, "open_interest": 1.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0047, "vega": 0.0378, "theta": -0.1072, "rho": 0.0238, "theo": 34.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-07-13T12:32:34", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "AEHR260828P00059000", "bid": 0.85, "bid_size": 377.0, "ask": 2.6, "ask_size": 388.0, "iv": 1.4625, "open_interest": 27.0, "volume": 1.0, "delta": -0.0884, "gamma": 0.0046, "vega": 0.0384, "theta": -0.1099, "rho": -0.0071, "theo": 1.6532, "change": -0.245, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-08-03T10:11:34", "percent_change": -8.82883, "prev_day_close": 2.77499997615814}, {"option": "AEHR260828C00060000", "bid": 32.1, "bid_size": 54.0, "ask": 35.0, "ask_size": 40.0, "iv": 1.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.005, "vega": 0.0402, "theta": -0.1131, "rho": 0.0249, "theo": 33.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "AEHR260828P00060000", "bid": 1.1, "bid_size": 325.0, "ask": 2.4, "ask_size": 304.0, "iv": 1.4256, "open_interest": 20.0, "volume": 2.0, "delta": -0.0951, "gamma": 0.0049, "vega": 0.0405, "theta": -0.1157, "rho": -0.0076, "theo": 1.8007, "change": -0.825, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T12:41:11", "percent_change": -26.4, "prev_day_close": 3.125}, {"option": "AEHR260828C00061000", "bid": 31.3, "bid_size": 75.0, "ask": 34.7, "ask_size": 47.0, "iv": 1.5418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0052, "vega": 0.0423, "theta": -0.119, "rho": 0.0251, "theo": 32.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "AEHR260828P00061000", "bid": 1.0, "bid_size": 407.0, "ask": 2.7, "ask_size": 323.0, "iv": 1.4072, "open_interest": 8.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0052, "vega": 0.0427, "theta": -0.1215, "rho": -0.0082, "theo": 1.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.02, "last_trade_time": "2026-07-29T12:28:51", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "AEHR260828C00062000", "bid": 30.4, "bid_size": 94.0, "ask": 33.9, "ask_size": 69.0, "iv": 1.5281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0055, "vega": 0.0444, "theta": -0.125, "rho": 0.0252, "theo": 31.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "AEHR260828P00062000", "bid": 1.15, "bid_size": 185.0, "ask": 2.95, "ask_size": 110.0, "iv": 1.4107, "open_interest": 2.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0054, "vega": 0.0449, "theta": -0.1273, "rho": -0.0088, "theo": 2.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-07-29T12:01:06", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "AEHR260828C00063000", "bid": 29.5, "bid_size": 101.0, "ask": 33.0, "ask_size": 69.0, "iv": 1.5028, "open_interest": 2.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0058, "vega": 0.0465, "theta": -0.131, "rho": 0.0254, "theo": 30.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.36, "last_trade_time": "2026-07-27T10:43:27", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "AEHR260828P00063000", "bid": 1.45, "bid_size": 151.0, "ask": 3.1, "ask_size": 105.0, "iv": 1.4166, "open_interest": 2.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0057, "vega": 0.0471, "theta": -0.1332, "rho": -0.0094, "theo": 2.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-07-20T15:14:52", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AEHR260828C00064000", "bid": 28.7, "bid_size": 232.0, "ask": 32.3, "ask_size": 182.0, "iv": 1.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0061, "vega": 0.0491, "theta": -0.137, "rho": 0.0266, "theo": 30.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "AEHR260828P00064000", "bid": 1.85, "bid_size": 262.0, "ask": 3.5, "ask_size": 315.0, "iv": 1.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.006, "vega": 0.0494, "theta": -0.1392, "rho": -0.0101, "theo": 2.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-07-29T12:13:15", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "AEHR260828C00065000", "bid": 27.9, "bid_size": 217.0, "ask": 30.8, "ask_size": 129.0, "iv": 1.4317, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0064, "vega": 0.0514, "theta": -0.143, "rho": 0.0269, "theo": 29.2542, "change": 0.0, "open": 0.0, "high": 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": "AEHR260828P00065000", "bid": 1.9, "bid_size": 326.0, "ask": 3.3, "ask_size": 294.0, "iv": 1.3952, "open_interest": 25.0, "volume": 4.0, "delta": -0.1332, "gamma": 0.0063, "vega": 0.0516, "theta": -0.1451, "rho": -0.0108, "theo": 2.6913, "change": -2.15, "open": 3.5, "high": 3.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:47:18", "percent_change": -46.2366, "prev_day_close": 4.64999985694885}, {"option": "AEHR260828C00066000", "bid": 27.1, "bid_size": 212.0, "ask": 30.0, "ask_size": 137.0, "iv": 1.4243, "open_interest": 1.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0067, "vega": 0.0535, "theta": -0.149, "rho": 0.0268, "theo": 28.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-07-31T09:39:09", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AEHR260828P00066000", "bid": 2.05, "bid_size": 331.0, "ask": 3.1, "ask_size": 129.0, "iv": 1.3466, "open_interest": 5.0, "volume": 2.0, "delta": -0.1417, "gamma": 0.0066, "vega": 0.0538, "theta": -0.151, "rho": -0.0115, "theo": 2.9023, "change": -1.68, "open": 3.55, "high": 3.55, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-08-03T13:59:30", "percent_change": -34.6392, "prev_day_close": 4.84999990463257}, {"option": "AEHR260828C00067000", "bid": 26.3, "bid_size": 244.0, "ask": 29.2, "ask_size": 114.0, "iv": 1.4154, "open_interest": 1.0, "volume": 1.0, "delta": 0.8475, "gamma": 0.007, "vega": 0.0557, "theta": -0.155, "rho": 0.0267, "theo": 27.6882, "change": 7.88, "open": 26.73, "high": 26.73, "low": 26.73, "tick": "up", "last_trade_price": 26.73, "last_trade_time": "2026-08-03T14:17:11", "percent_change": 41.8037, "prev_day_close": 18.8500003814697}, {"option": "AEHR260828P00067000", "bid": 2.15, "bid_size": 367.0, "ask": 3.4, "ask_size": 166.0, "iv": 1.3407, "open_interest": 2.0, "volume": 2.0, "delta": -0.1505, "gamma": 0.0069, "vega": 0.0561, "theta": -0.1568, "rho": -0.0122, "theo": 3.1251, "change": -2.02, "open": 3.85, "high": 3.85, "low": 3.33, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-08-03T13:59:30", "percent_change": -37.757, "prev_day_close": 5.35000014305115}, {"option": "AEHR260828C00068000", "bid": 25.6, "bid_size": 227.0, "ask": 28.5, "ask_size": 139.0, "iv": 1.4221, "open_interest": 2.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0073, "vega": 0.058, "theta": -0.1609, "rho": 0.0274, "theo": 26.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-07-28T10:49:10", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "AEHR260828P00068000", "bid": 2.4, "bid_size": 360.0, "ask": 3.8, "ask_size": 230.0, "iv": 1.355, "open_interest": 2.0, "volume": 2.0, "delta": -0.1596, "gamma": 0.0072, "vega": 0.0583, "theta": -0.1626, "rho": -0.013, "theo": 3.3597, "change": -2.65, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:46:37", "percent_change": -44.9153, "prev_day_close": 5.89999985694885}, {"option": "AEHR260828C00069000", "bid": 24.8, "bid_size": 285.0, "ask": 28.0, "ask_size": 183.0, "iv": 1.4341, "open_interest": 35.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0076, "vega": 0.0603, "theta": -0.1667, "rho": 0.0281, "theo": 26.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-07-28T15:22:13", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "AEHR260828P00069000", "bid": 2.6, "bid_size": 374.0, "ask": 3.8, "ask_size": 119.0, "iv": 1.3278, "open_interest": 0.0, "volume": 2.0, "delta": -0.169, "gamma": 0.0075, "vega": 0.0605, "theta": -0.1684, "rho": -0.0137, "theo": 3.6063, "change": -2.45, "open": 4.38, "high": 4.38, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T13:59:42", "percent_change": -38.8889, "prev_day_close": 6.29999995231628}, {"option": "AEHR260828C00070000", "bid": 24.1, "bid_size": 242.0, "ask": 27.0, "ask_size": 134.0, "iv": 1.4115, "open_interest": 2.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0078, "vega": 0.0625, "theta": -0.1725, "rho": 0.028, "theo": 25.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-07-31T11:19:08", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "AEHR260828P00070000", "bid": 2.85, "bid_size": 368.0, "ask": 4.0, "ask_size": 116.0, "iv": 1.3209, "open_interest": 20.0, "volume": 5.0, "delta": -0.1786, "gamma": 0.0078, "vega": 0.0626, "theta": -0.174, "rho": -0.0146, "theo": 3.8653, "change": -2.38, "open": 4.77, "high": 4.77, "low": 3.85, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-08-03T15:14:47", "percent_change": -37.7778, "prev_day_close": 6.29999995231628}, {"option": "AEHR260828C00071000", "bid": 23.3, "bid_size": 247.0, "ask": 26.9, "ask_size": 196.0, "iv": 1.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0081, "vega": 0.0646, "theta": -0.1781, "rho": 0.0278, "theo": 24.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "AEHR260828P00071000", "bid": 3.2, "bid_size": 337.0, "ask": 4.4, "ask_size": 157.0, "iv": 1.336, "open_interest": 6.0, "volume": 2.0, "delta": -0.1885, "gamma": 0.008, "vega": 0.0648, "theta": -0.1796, "rho": -0.0154, "theo": 4.137, "change": -2.83, "open": 4.2, "high": 4.22, "low": 4.2, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-08-03T15:14:47", "percent_change": -40.1418, "prev_day_close": 7.04999995231628}, {"option": "AEHR260828C00072000", "bid": 22.6, "bid_size": 265.0, "ask": 25.7, "ask_size": 148.0, "iv": 1.4094, "open_interest": 1.0, "volume": 1.0, "delta": 0.7989, "gamma": 0.0084, "vega": 0.0666, "theta": -0.1837, "rho": 0.0277, "theo": 23.987, "change": 7.18, "open": 23.03, "high": 23.03, "low": 23.03, "tick": "up", "last_trade_price": 23.03, "last_trade_time": "2026-08-03T14:17:11", "percent_change": 45.2997, "prev_day_close": 15.8500003814697}, {"option": "AEHR260828P00072000", "bid": 3.5, "bid_size": 390.0, "ask": 5.2, "ask_size": 378.0, "iv": 1.3743, "open_interest": 54.0, "volume": 2.0, "delta": -0.1986, "gamma": 0.0083, "vega": 0.0669, "theta": -0.185, "rho": -0.0163, "theo": 4.4216, "change": -2.65, "open": 5.18, "high": 5.18, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:08:32", "percent_change": -35.3333, "prev_day_close": 7.49999976158142}, {"option": "AEHR260828C00073000", "bid": 21.9, "bid_size": 355.0, "ask": 25.3, "ask_size": 212.0, "iv": 1.4272, "open_interest": 61.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0087, "vega": 0.0688, "theta": -0.1891, "rho": 0.0281, "theo": 23.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-07-27T15:08:02", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "AEHR260828P00073000", "bid": 3.7, "bid_size": 336.0, "ask": 5.9, "ask_size": 286.0, "iv": 1.3933, "open_interest": 14.0, "volume": 4.0, "delta": -0.209, "gamma": 0.0086, "vega": 0.069, "theta": -0.1903, "rho": -0.0171, "theo": 4.7191, "change": -2.86, "open": 5.58, "high": 5.58, "low": 5.19, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-08-03T15:08:32", "percent_change": -35.5279, "prev_day_close": 8.0499997138977}, {"option": "AEHR260828C00074000", "bid": 21.2, "bid_size": 289.0, "ask": 24.3, "ask_size": 165.0, "iv": 1.3999, "open_interest": 5.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.009, "vega": 0.0709, "theta": -0.1943, "rho": 0.0286, "theo": 22.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-07-28T14:44:12", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "AEHR260828P00074000", "bid": 3.9, "bid_size": 378.0, "ask": 5.9, "ask_size": 295.0, "iv": 1.36, "open_interest": 9.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0089, "vega": 0.071, "theta": -0.1954, "rho": -0.018, "theo": 5.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-07-31T09:44:42", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "AEHR260828C00075000", "bid": 20.5, "bid_size": 301.0, "ask": 23.4, "ask_size": 140.0, "iv": 1.379, "open_interest": 1.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0092, "vega": 0.0729, "theta": -0.1994, "rho": 0.0284, "theo": 21.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.39, "last_trade_time": "2026-07-20T15:44:30", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "AEHR260828P00075000", "bid": 4.3, "bid_size": 346.0, "ask": 5.7, "ask_size": 201.0, "iv": 1.3264, "open_interest": 14.0, "volume": 3.0, "delta": -0.2304, "gamma": 0.0092, "vega": 0.0729, "theta": -0.2004, "rho": -0.019, "theo": 5.3533, "change": -2.85, "open": 6.45, "high": 6.45, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T14:13:27", "percent_change": -33.7278, "prev_day_close": 8.45000004768372}, {"option": "AEHR260828C00076000", "bid": 19.8, "bid_size": 304.0, "ask": 22.8, "ask_size": 148.0, "iv": 1.3774, "open_interest": 6.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0095, "vega": 0.0747, "theta": -0.2043, "rho": 0.028, "theo": 21.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.14, "last_trade_time": "2026-07-31T09:39:09", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AEHR260828P00076000", "bid": 4.7, "bid_size": 344.0, "ask": 6.5, "ask_size": 303.0, "iv": 1.3599, "open_interest": 4.0, "volume": 1.0, "delta": -0.2414, "gamma": 0.0094, "vega": 0.0748, "theta": -0.2052, "rho": -0.0199, "theo": 5.6905, "change": -2.55, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T11:41:34", "percent_change": -27.4194, "prev_day_close": 9.30000019073486}, {"option": "AEHR260828C00077000", "bid": 19.2, "bid_size": 297.0, "ask": 22.7, "ask_size": 194.0, "iv": 1.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.0097, "vega": 0.0765, "theta": -0.209, "rho": 0.0278, "theo": 20.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "AEHR260828P00077000", "bid": 4.6, "bid_size": 335.0, "ask": 6.5, "ask_size": 238.0, "iv": 1.3046, "open_interest": 28.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0097, "vega": 0.0767, "theta": -0.2098, "rho": -0.0209, "theo": 6.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.11, "last_trade_time": "2026-07-31T12:21:48", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "AEHR260828C00078000", "bid": 18.5, "bid_size": 330.0, "ask": 21.6, "ask_size": 185.0, "iv": 1.3757, "open_interest": 14.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.01, "vega": 0.0784, "theta": -0.2136, "rho": 0.0282, "theo": 19.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-07-28T09:30:00", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "AEHR260828P00078000", "bid": 5.4, "bid_size": 237.0, "ask": 7.3, "ask_size": 221.0, "iv": 1.3592, "open_interest": 3.0, "volume": 2.0, "delta": -0.264, "gamma": 0.0099, "vega": 0.0784, "theta": -0.2142, "rho": -0.0218, "theo": 6.4055, "change": -3.6, "open": 7.71, "high": 7.71, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T15:03:25", "percent_change": -34.2857, "prev_day_close": 10.5}, {"option": "AEHR260828C00079000", "bid": 18.8, "bid_size": 8.0, "ask": 20.8, "ask_size": 164.0, "iv": 1.4189, "open_interest": 9.0, "volume": 0.0, "delta": 0.7215, "gamma": 0.0102, "vega": 0.0801, "theta": -0.2179, "rho": 0.0283, "theo": 19.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.84, "last_trade_time": "2026-07-20T15:21:09", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "AEHR260828P00079000", "bid": 5.3, "bid_size": 458.0, "ask": 7.8, "ask_size": 246.0, "iv": 1.3343, "open_interest": 0.0, "volume": 2.0, "delta": -0.2755, "gamma": 0.0101, "vega": 0.0801, "theta": -0.2184, "rho": -0.0228, "theo": 6.7831, "change": -3.65, "open": 8.2, "high": 8.2, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T15:03:25", "percent_change": -33.1818, "prev_day_close": 11.0}, {"option": "AEHR260828C00080000", "bid": 17.2, "bid_size": 339.0, "ask": 20.5, "ask_size": 216.0, "iv": 1.3733, "open_interest": 12.0, "volume": 3.0, "delta": 0.7098, "gamma": 0.0104, "vega": 0.0817, "theta": -0.222, "rho": 0.028, "theo": 18.7487, "change": 4.4, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T11:12:05", "percent_change": 37.2881, "prev_day_close": 11.7999997138977}, {"option": "AEHR260828P00080000", "bid": 5.5, "bid_size": 473.0, "ask": 8.2, "ask_size": 331.0, "iv": 1.3211, "open_interest": 74.0, "volume": 2.0, "delta": -0.2871, "gamma": 0.0104, "vega": 0.0817, "theta": -0.2224, "rho": -0.0238, "theo": 7.1744, "change": -3.45, "open": 7.7, "high": 7.75, "low": 7.7, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T15:06:23", "percent_change": -30.8036, "prev_day_close": 11.2000002861023}, {"option": "AEHR260828C00081000", "bid": 16.6, "bid_size": 331.0, "ask": 20.0, "ask_size": 221.0, "iv": 1.3757, "open_interest": 1.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0106, "vega": 0.0832, "theta": -0.2258, "rho": 0.0276, "theo": 18.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-07-31T15:46:49", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "AEHR260828P00081000", "bid": 6.1, "bid_size": 422.0, "ask": 8.6, "ask_size": 224.0, "iv": 1.3308, "open_interest": 1.0, "volume": 2.0, "delta": -0.2989, "gamma": 0.0106, "vega": 0.0832, "theta": -0.2262, "rho": -0.0249, "theo": 7.5794, "change": -3.8, "open": 8.15, "high": 8.15, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:06:23", "percent_change": -31.9328, "prev_day_close": 11.9000000953674}, {"option": "AEHR260828C00082000", "bid": 16.0, "bid_size": 350.0, "ask": 19.1, "ask_size": 206.0, "iv": 1.3529, "open_interest": 32.0, "volume": 0.0, "delta": 0.686, "gamma": 0.0108, "vega": 0.0846, "theta": -0.2295, "rho": 0.0272, "theo": 17.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-07-31T09:30:16", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "AEHR260828P00082000", "bid": 7.1, "bid_size": 206.0, "ask": 8.5, "ask_size": 225.0, "iv": 1.3325, "open_interest": 5.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0108, "vega": 0.0847, "theta": -0.2297, "rho": -0.0259, "theo": 7.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-07-27T13:36:36", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "AEHR260828C00083000", "bid": 15.8, "bid_size": 285.0, "ask": 18.8, "ask_size": 200.0, "iv": 1.3874, "open_interest": 8.0, "volume": 0.0, "delta": 0.674, "gamma": 0.011, "vega": 0.086, "theta": -0.2329, "rho": 0.0274, "theo": 17.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-07-28T15:11:16", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AEHR260828P00083000", "bid": 7.2, "bid_size": 348.0, "ask": 9.0, "ask_size": 220.0, "iv": 1.3151, "open_interest": 10.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.011, "vega": 0.086, "theta": -0.233, "rho": -0.027, "theo": 8.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.78, "last_trade_time": "2026-07-28T12:28:09", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "AEHR260828C00084000", "bid": 15.9, "bid_size": 6.0, "ask": 17.9, "ask_size": 191.0, "iv": 1.4021, "open_interest": 3.0, "volume": 1.0, "delta": 0.6618, "gamma": 0.0112, "vega": 0.0873, "theta": -0.236, "rho": 0.0274, "theo": 16.4564, "change": 1.35, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T10:13:39", "percent_change": 12.6761, "prev_day_close": 10.6500000953674}, {"option": "AEHR260828P00084000", "bid": 7.7, "bid_size": 287.0, "ask": 9.9, "ask_size": 310.0, "iv": 1.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.3348, "gamma": 0.0111, "vega": 0.0873, "theta": -0.2361, "rho": -0.028, "theo": 8.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "AEHR260828C00085000", "bid": 15.3, "bid_size": 100.0, "ask": 17.5, "ask_size": 253.0, "iv": 1.4036, "open_interest": 5.0, "volume": 2.0, "delta": 0.6496, "gamma": 0.0114, "vega": 0.0885, "theta": -0.2389, "rho": 0.0271, "theo": 15.9178, "change": 1.15, "open": 11.31, "high": 11.31, "low": 11.25, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-08-03T10:16:16", "percent_change": 11.3861, "prev_day_close": 10.0999999046326}, {"option": "AEHR260828P00085000", "bid": 7.6, "bid_size": 316.0, "ask": 9.9, "ask_size": 239.0, "iv": 1.2829, "open_interest": 8.0, "volume": 5.0, "delta": -0.347, "gamma": 0.0113, "vega": 0.0885, "theta": -0.2389, "rho": -0.029, "theo": 9.3357, "change": -2.65, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T10:26:10", "percent_change": -18.5965, "prev_day_close": 14.25}, {"option": "AEHR260828C00086000", "bid": 14.1, "bid_size": 320.0, "ask": 16.6, "ask_size": 187.0, "iv": 1.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0115, "vega": 0.0896, "theta": -0.2416, "rho": 0.0266, "theo": 15.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "AEHR260828P00086000", "bid": 8.5, "bid_size": 336.0, "ask": 10.7, "ask_size": 324.0, "iv": 1.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0115, "vega": 0.0896, "theta": -0.2414, "rho": -0.0301, "theo": 9.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "AEHR260828C00087000", "bid": 13.5, "bid_size": 116.0, "ask": 16.7, "ask_size": 94.0, "iv": 1.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.6252, "gamma": 0.0117, "vega": 0.0906, "theta": -0.244, "rho": 0.0261, "theo": 14.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "AEHR260828P00087000", "bid": 8.9, "bid_size": 161.0, "ask": 11.1, "ask_size": 124.0, "iv": 1.3125, "open_interest": 1.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0116, "vega": 0.0906, "theta": -0.2437, "rho": -0.0312, "theo": 10.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-07-21T10:33:58", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "AEHR260828C00088000", "bid": 13.0, "bid_size": 338.0, "ask": 16.5, "ask_size": 320.0, "iv": 1.3834, "open_interest": 6.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0118, "vega": 0.0915, "theta": -0.2462, "rho": 0.0258, "theo": 14.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-07-29T14:55:38", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "AEHR260828P00088000", "bid": 9.6, "bid_size": 303.0, "ask": 11.4, "ask_size": 254.0, "iv": 1.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0118, "vega": 0.0915, "theta": -0.2457, "rho": -0.0323, "theo": 10.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "AEHR260828C00089000", "bid": 13.5, "bid_size": 11.0, "ask": 15.1, "ask_size": 190.0, "iv": 1.385, "open_interest": 9.0, "volume": 1.0, "delta": 0.6005, "gamma": 0.0119, "vega": 0.0923, "theta": -0.248, "rho": 0.026, "theo": 13.8961, "change": 3.51, "open": 12.21, "high": 12.21, "low": 12.21, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-08-03T12:55:15", "percent_change": 40.3448, "prev_day_close": 8.70000004768372}, {"option": "AEHR260828P00089000", "bid": 10.1, "bid_size": 275.0, "ask": 12.3, "ask_size": 332.0, "iv": 1.3296, "open_interest": 2.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0119, "vega": 0.0923, "theta": -0.2475, "rho": -0.0333, "theo": 11.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-07-22T14:14:19", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "AEHR260828C00090000", "bid": 13.0, "bid_size": 6.0, "ask": 14.6, "ask_size": 216.0, "iv": 1.3799, "open_interest": 29.0, "volume": 8.0, "delta": 0.5883, "gamma": 0.012, "vega": 0.093, "theta": -0.2497, "rho": 0.0257, "theo": 13.424, "change": 2.47, "open": 6.3, "high": 10.47, "low": 6.3, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-08-03T10:26:39", "percent_change": 30.875, "prev_day_close": 8.0}, {"option": "AEHR260828P00090000", "bid": 10.1, "bid_size": 389.0, "ask": 13.1, "ask_size": 360.0, "iv": 1.3144, "open_interest": 49.0, "volume": 10.0, "delta": -0.4081, "gamma": 0.012, "vega": 0.093, "theta": -0.249, "rho": -0.0343, "theo": 11.8328, "change": -4.1, "open": 14.0, "high": 14.0, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-03T13:33:28", "percent_change": -23.5632, "prev_day_close": 17.4000005722046}, {"option": "AEHR260828C00091000", "bid": 11.2, "bid_size": 294.0, "ask": 14.3, "ask_size": 262.0, "iv": 1.3148, "open_interest": 1.0, "volume": 5.0, "delta": 0.576, "gamma": 0.0121, "vega": 0.0937, "theta": -0.2511, "rho": 0.0252, "theo": 12.9647, "change": 3.16, "open": 11.26, "high": 11.26, "low": 11.26, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-08-03T10:51:48", "percent_change": 39.0123, "prev_day_close": 8.09999990463257}, {"option": "AEHR260828P00091000", "bid": 10.8, "bid_size": 333.0, "ask": 13.3, "ask_size": 225.0, "iv": 1.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.0121, "vega": 0.0936, "theta": -0.2503, "rho": -0.0354, "theo": 12.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "AEHR260828C00092000", "bid": 12.1, "bid_size": 13.0, "ask": 13.7, "ask_size": 221.0, "iv": 1.3766, "open_interest": 2.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.0122, "vega": 0.0942, "theta": -0.2522, "rho": 0.0247, "theo": 12.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-07-29T15:24:10", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "AEHR260828P00092000", "bid": 11.5, "bid_size": 293.0, "ask": 14.4, "ask_size": 252.0, "iv": 1.339, "open_interest": 5.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0122, "vega": 0.0942, "theta": -0.2514, "rho": -0.0366, "theo": 12.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.98, "last_trade_time": "2026-07-28T12:15:17", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "AEHR260828C00093000", "bid": 10.6, "bid_size": 287.0, "ask": 13.2, "ask_size": 208.0, "iv": 1.315, "open_interest": 1.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.0123, "vega": 0.0946, "theta": -0.2531, "rho": 0.0242, "theo": 12.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-07-29T14:47:36", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AEHR260828P00093000", "bid": 12.0, "bid_size": 294.0, "ask": 14.6, "ask_size": 304.0, "iv": 1.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.0122, "vega": 0.0946, "theta": -0.2521, "rho": -0.0377, "theo": 13.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AEHR260828C00094000", "bid": 11.3, "bid_size": 13.0, "ask": 12.6, "ask_size": 146.0, "iv": 1.3633, "open_interest": 1.0, "volume": 1.0, "delta": 0.5394, "gamma": 0.0123, "vega": 0.095, "theta": -0.2537, "rho": 0.0238, "theo": 11.6621, "change": 0.9, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T10:13:34", "percent_change": 12.6761, "prev_day_close": 7.10000014305115}, {"option": "AEHR260828P00094000", "bid": 12.8, "bid_size": 240.0, "ask": 14.9, "ask_size": 235.0, "iv": 1.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0123, "vega": 0.0949, "theta": -0.2526, "rho": -0.0388, "theo": 14.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "AEHR260828C00095000", "bid": 10.9, "bid_size": 14.0, "ask": 12.1, "ask_size": 127.0, "iv": 1.3574, "open_interest": 7.0, "volume": 10.0, "delta": 0.5273, "gamma": 0.0124, "vega": 0.0952, "theta": -0.2541, "rho": 0.0238, "theo": 11.2527, "change": 4.56, "open": 6.4, "high": 11.56, "low": 6.4, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-08-03T15:54:03", "percent_change": 65.1429, "prev_day_close": 7.0}, {"option": "AEHR260828P00095000", "bid": 13.5, "bid_size": 217.0, "ask": 15.3, "ask_size": 224.0, "iv": 1.3051, "open_interest": 48.0, "volume": 0.0, "delta": -0.4688, "gamma": 0.0123, "vega": 0.0952, "theta": -0.2529, "rho": -0.0398, "theo": 14.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "AEHR260828C00096000", "bid": 10.3, "bid_size": 88.0, "ask": 12.4, "ask_size": 246.0, "iv": 1.3819, "open_interest": 2.0, "volume": 0.0, "delta": 0.5153, "gamma": 0.0124, "vega": 0.0954, "theta": -0.2543, "rho": 0.0234, "theo": 10.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-07-30T15:14:08", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "AEHR260828P00096000", "bid": 13.4, "bid_size": 334.0, "ask": 16.2, "ask_size": 275.0, "iv": 1.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0124, "vega": 0.0954, "theta": -0.253, "rho": -0.0407, "theo": 15.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "AEHR260828C00097000", "bid": 10.1, "bid_size": 68.0, "ask": 11.8, "ask_size": 270.0, "iv": 1.3789, "open_interest": 4.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0124, "vega": 0.0955, "theta": -0.2543, "rho": 0.023, "theo": 10.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-07-30T15:14:08", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "AEHR260828P00097000", "bid": 14.3, "bid_size": 256.0, "ask": 17.1, "ask_size": 313.0, "iv": 1.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.4927, "gamma": 0.0124, "vega": 0.0954, "theta": -0.2528, "rho": -0.0418, "theo": 15.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "AEHR260828C00098000", "bid": 9.8, "bid_size": 32.0, "ask": 10.8, "ask_size": 50.0, "iv": 1.3487, "open_interest": 2.0, "volume": 1.0, "delta": 0.4916, "gamma": 0.0124, "vega": 0.0954, "theta": -0.254, "rho": 0.0224, "theo": 10.0965, "change": 2.25, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T10:47:47", "percent_change": 38.4615, "prev_day_close": 5.85000014305115}, {"option": "AEHR260828P00098000", "bid": 15.0, "bid_size": 293.0, "ask": 17.5, "ask_size": 258.0, "iv": 1.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0124, "vega": 0.0954, "theta": -0.2524, "rho": -0.0429, "theo": 16.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "AEHR260828C00099000", "bid": 9.4, "bid_size": 29.0, "ask": 10.6, "ask_size": 196.0, "iv": 1.354, "open_interest": 3.0, "volume": 0.0, "delta": 0.4799, "gamma": 0.0124, "vega": 0.0954, "theta": -0.2535, "rho": 0.0219, "theo": 9.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-07-31T11:22:11", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AEHR260828P00099000", "bid": 15.0, "bid_size": 342.0, "ask": 18.1, "ask_size": 226.0, "iv": 1.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.0124, "vega": 0.0953, "theta": -0.2518, "rho": -0.044, "theo": 17.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "AEHR260828C00100000", "bid": 9.0, "bid_size": 61.0, "ask": 10.2, "ask_size": 190.0, "iv": 1.3477, "open_interest": 54.0, "volume": 15.0, "delta": 0.4684, "gamma": 0.0124, "vega": 0.0952, "theta": -0.2528, "rho": 0.0215, "theo": 9.3825, "change": 3.55, "open": 4.3, "high": 9.1, "low": 4.3, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T15:41:18", "percent_change": 67.619, "prev_day_close": 5.25}, {"option": "AEHR260828P00100000", "bid": 16.5, "bid_size": 200.0, "ask": 19.1, "ask_size": 307.0, "iv": 1.3281, "open_interest": 2.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.0124, "vega": 0.0951, "theta": -0.251, "rho": -0.0452, "theo": 17.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.81, "last_trade_time": "2026-07-27T10:29:16", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "AEHR260828C00101000", "bid": 8.6, "bid_size": 68.0, "ask": 9.9, "ask_size": 150.0, "iv": 1.3456, "open_interest": 2.0, "volume": 2.0, "delta": 0.4569, "gamma": 0.0124, "vega": 0.0949, "theta": -0.2518, "rho": 0.0214, "theo": 9.0424, "change": 3.95, "open": 4.1, "high": 9.0, "low": 4.1, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:49:22", "percent_change": 78.2178, "prev_day_close": 5.04999995231628}, {"option": "AEHR260828P00101000", "bid": 17.1, "bid_size": 235.0, "ask": 19.4, "ask_size": 269.0, "iv": 1.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0124, "vega": 0.0949, "theta": -0.2499, "rho": -0.046, "theo": 18.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "AEHR260828C00102000", "bid": 7.3, "bid_size": 373.0, "ask": 10.1, "ask_size": 287.0, "iv": 1.3212, "open_interest": 5.0, "volume": 1.0, "delta": 0.4456, "gamma": 0.0124, "vega": 0.0946, "theta": -0.2507, "rho": 0.021, "theo": 8.713, "change": 1.5, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T10:38:45", "percent_change": 28.8462, "prev_day_close": 5.20000004768372}, {"option": "AEHR260828P00102000", "bid": 17.2, "bid_size": 338.0, "ask": 20.0, "ask_size": 245.0, "iv": 1.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.5504, "gamma": 0.0123, "vega": 0.0946, "theta": -0.2487, "rho": -0.0469, "theo": 19.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "AEHR260828C00103000", "bid": 7.0, "bid_size": 403.0, "ask": 9.9, "ask_size": 313.0, "iv": 1.3275, "open_interest": 1.0, "volume": 0.0, "delta": 0.4344, "gamma": 0.0123, "vega": 0.0942, "theta": -0.2494, "rho": 0.0205, "theo": 8.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-07-30T09:59:09", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AEHR260828P00103000", "bid": 18.0, "bid_size": 290.0, "ask": 20.8, "ask_size": 232.0, "iv": 1.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0123, "vega": 0.0942, "theta": -0.2473, "rho": -0.0479, "theo": 19.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "AEHR260828C00104000", "bid": 7.0, "bid_size": 362.0, "ask": 9.7, "ask_size": 261.0, "iv": 1.3487, "open_interest": 5.0, "volume": 1.0, "delta": 0.4234, "gamma": 0.0123, "vega": 0.0937, "theta": -0.248, "rho": 0.02, "theo": 8.0857, "change": -1.18, "open": 3.17, "high": 3.17, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-08-03T09:36:03", "percent_change": -27.1264, "prev_day_close": 4.35000014305115}, {"option": "AEHR260828P00104000", "bid": 19.0, "bid_size": 260.0, "ask": 21.4, "ask_size": 178.0, "iv": 1.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0122, "vega": 0.0937, "theta": -0.2457, "rho": -0.049, "theo": 20.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "AEHR260828C00105000", "bid": 7.2, "bid_size": 140.0, "ask": 9.3, "ask_size": 250.0, "iv": 1.3691, "open_interest": 11.0, "volume": 4.0, "delta": 0.4125, "gamma": 0.0122, "vega": 0.0932, "theta": -0.2463, "rho": 0.0195, "theo": 7.7871, "change": 3.315, "open": 3.07, "high": 7.3, "low": 3.07, "tick": "down", "last_trade_price": 7.29, "last_trade_time": "2026-08-03T15:34:05", "percent_change": 83.3962, "prev_day_close": 3.97499990463257}, {"option": "AEHR260828P00105000", "bid": 19.5, "bid_size": 259.0, "ask": 22.5, "ask_size": 252.0, "iv": 1.3021, "open_interest": 28.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.0122, "vega": 0.0931, "theta": -0.244, "rho": -0.05, "theo": 21.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.41, "last_trade_time": "2026-07-24T14:44:02", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "AEHR260828C00106000", "bid": 6.1, "bid_size": 390.0, "ask": 9.0, "ask_size": 329.0, "iv": 1.3242, "open_interest": 2.0, "volume": 2.0, "delta": 0.4017, "gamma": 0.0121, "vega": 0.0926, "theta": -0.2445, "rho": 0.0191, "theo": 7.4981, "change": 3.0, "open": 3.55, "high": 7.1, "low": 3.55, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:28:29", "percent_change": 73.1707, "prev_day_close": 4.10000002384186}, {"option": "AEHR260828P00106000", "bid": 20.6, "bid_size": 184.0, "ask": 22.6, "ask_size": 177.0, "iv": 1.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0121, "vega": 0.0925, "theta": -0.242, "rho": -0.0511, "theo": 21.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "AEHR260828C00107000", "bid": 6.6, "bid_size": 187.0, "ask": 8.0, "ask_size": 172.0, "iv": 1.3265, "open_interest": 5.0, "volume": 1.0, "delta": 0.3912, "gamma": 0.012, "vega": 0.0919, "theta": -0.2425, "rho": 0.019, "theo": 7.2189, "change": -1.45, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T09:35:49", "percent_change": -33.7209, "prev_day_close": 4.29999995231628}, {"option": "AEHR260828P00107000", "bid": 21.1, "bid_size": 241.0, "ask": 23.4, "ask_size": 176.0, "iv": 1.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6047, "gamma": 0.012, "vega": 0.0919, "theta": -0.2399, "rho": -0.052, "theo": 22.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "AEHR260828C00108000", "bid": 5.0, "bid_size": 470.0, "ask": 8.5, "ask_size": 301.0, "iv": 1.2949, "open_interest": 3.0, "volume": 1.0, "delta": 0.3808, "gamma": 0.012, "vega": 0.0912, "theta": -0.2404, "rho": 0.0185, "theo": 6.9492, "change": -1.25, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T09:35:49", "percent_change": -31.25, "prev_day_close": 4.0}, {"option": "AEHR260828P00108000", "bid": 21.8, "bid_size": 207.0, "ask": 24.3, "ask_size": 218.0, "iv": 1.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.012, "vega": 0.0912, "theta": -0.2377, "rho": -0.0527, "theo": 23.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "AEHR260828C00109000", "bid": 6.0, "bid_size": 163.0, "ask": 8.1, "ask_size": 294.0, "iv": 1.3558, "open_interest": 4.0, "volume": 2.0, "delta": 0.3706, "gamma": 0.0119, "vega": 0.0904, "theta": -0.2382, "rho": 0.0181, "theo": 6.6885, "change": 1.15, "open": 4.33, "high": 4.75, "low": 4.33, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T10:25:36", "percent_change": 31.9444, "prev_day_close": 3.60000002384186}, {"option": "AEHR260828P00109000", "bid": 22.1, "bid_size": 276.0, "ask": 25.4, "ask_size": 239.0, "iv": 1.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0119, "vega": 0.0904, "theta": -0.2354, "rho": -0.0534, "theo": 24.0541, "change": 0.0, "open": 0.0, "high": 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": "AEHR260828C00110000", "bid": 5.8, "bid_size": 172.0, "ask": 7.4, "ask_size": 240.0, "iv": 1.3334, "open_interest": 7.0, "volume": 22.0, "delta": 0.3605, "gamma": 0.0118, "vega": 0.0896, "theta": -0.2358, "rho": 0.0176, "theo": 6.4368, "change": 2.54, "open": 3.85, "high": 6.11, "low": 3.85, "tick": "no_change", "last_trade_price": 5.99, "last_trade_time": "2026-08-03T15:19:19", "percent_change": 73.6232, "prev_day_close": 3.45000004768372}, {"option": "AEHR260828P00110000", "bid": 23.2, "bid_size": 238.0, "ask": 25.8, "ask_size": 207.0, "iv": 1.2816, "open_interest": 20.0, "volume": 1.0, "delta": -0.6354, "gamma": 0.0118, "vega": 0.0896, "theta": -0.2329, "rho": -0.0544, "theo": 24.7997, "change": -5.65, "open": 27.05, "high": 27.05, "low": 27.05, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-08-03T10:55:38", "percent_change": -17.2783, "prev_day_close": 32.6999988555908}, {"option": "AEHR260828C00111000", "bid": 5.3, "bid_size": 339.0, "ask": 6.9, "ask_size": 172.0, "iv": 1.3038, "open_interest": 2.0, "volume": 1.0, "delta": 0.3506, "gamma": 0.0117, "vega": 0.0887, "theta": -0.2333, "rho": 0.017, "theo": 6.1937, "change": 2.575, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T14:42:03", "percent_change": 79.845, "prev_day_close": 3.22499990463257}, {"option": "AEHR260828P00111000", "bid": 23.9, "bid_size": 256.0, "ask": 26.8, "ask_size": 242.0, "iv": 1.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0116, "vega": 0.0887, "theta": -0.2302, "rho": -0.0554, "theo": 25.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "AEHR260828C00112000", "bid": 5.2, "bid_size": 304.0, "ask": 6.6, "ask_size": 150.0, "iv": 1.3069, "open_interest": 4.0, "volume": 1.0, "delta": 0.3409, "gamma": 0.0115, "vega": 0.0878, "theta": -0.2307, "rho": 0.0166, "theo": 5.9588, "change": 1.425, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T13:43:07", "percent_change": 47.8992, "prev_day_close": 2.97500002384186}, {"option": "AEHR260828P00112000", "bid": 25.1, "bid_size": 69.0, "ask": 27.2, "ask_size": 180.0, "iv": 1.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.0115, "vega": 0.0878, "theta": -0.2275, "rho": -0.0564, "theo": 26.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "AEHR260828C00113000", "bid": 5.1, "bid_size": 158.0, "ask": 7.5, "ask_size": 274.0, "iv": 1.3779, "open_interest": 4.0, "volume": 2.0, "delta": 0.3314, "gamma": 0.0114, "vega": 0.0869, "theta": -0.2279, "rho": 0.0162, "theo": 5.732, "change": 2.27, "open": 5.35, "high": 5.35, "low": 5.17, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-08-03T15:18:42", "percent_change": 78.2759, "prev_day_close": 2.89999997615814}, {"option": "AEHR260828P00113000", "bid": 25.4, "bid_size": 237.0, "ask": 27.8, "ask_size": 173.0, "iv": 1.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0114, "vega": 0.0868, "theta": -0.2247, "rho": -0.0573, "theo": 27.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "AEHR260828C00114000", "bid": 4.9, "bid_size": 156.0, "ask": 7.1, "ask_size": 329.0, "iv": 1.3686, "open_interest": 5.0, "volume": 2.0, "delta": 0.3221, "gamma": 0.0113, "vega": 0.0858, "theta": -0.2251, "rho": 0.016, "theo": 5.5134, "change": 2.12, "open": 5.05, "high": 5.05, "low": 4.97, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-08-03T15:18:42", "percent_change": 74.386, "prev_day_close": 2.84999990463257}, {"option": "AEHR260828P00114000", "bid": 25.7, "bid_size": 313.0, "ask": 29.1, "ask_size": 224.0, "iv": 1.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0113, "vega": 0.0858, "theta": -0.2217, "rho": -0.0579, "theo": 27.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "AEHR260828C00115000", "bid": 4.2, "bid_size": 432.0, "ask": 6.8, "ask_size": 285.0, "iv": 1.3349, "open_interest": 11.0, "volume": 0.0, "delta": 0.313, "gamma": 0.0112, "vega": 0.0848, "theta": -0.2222, "rho": 0.0156, "theo": 5.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-07-31T15:47:40", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "AEHR260828P00115000", "bid": 27.0, "bid_size": 194.0, "ask": 29.6, "ask_size": 162.0, "iv": 1.2696, "open_interest": 27.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.0112, "vega": 0.0848, "theta": -0.2187, "rho": -0.0584, "theo": 28.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-07-23T15:51:07", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "AEHR260828C00120000", "bid": 3.7, "bid_size": 177.0, "ask": 5.4, "ask_size": 239.0, "iv": 1.3333, "open_interest": 8.0, "volume": 12.0, "delta": 0.2701, "gamma": 0.0104, "vega": 0.0792, "theta": -0.2066, "rho": 0.0135, "theo": 4.3558, "change": 1.75, "open": 4.18, "high": 4.5, "low": 4.18, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 63.6364, "prev_day_close": 2.75}, {"option": "AEHR260828P00120000", "bid": 31.5, "bid_size": 17.0, "ask": 33.3, "ask_size": 121.0, "iv": 1.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0104, "vega": 0.0791, "theta": -0.2025, "rho": -0.0626, "theo": 32.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "AEHR260828C00125000", "bid": 2.8, "bid_size": 358.0, "ask": 4.5, "ask_size": 236.0, "iv": 1.3175, "open_interest": 8.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.0096, "vega": 0.0729, "theta": -0.1898, "rho": 0.0118, "theo": 3.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-07-30T13:40:23", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AEHR260828P00125000", "bid": 35.1, "bid_size": 230.0, "ask": 38.0, "ask_size": 182.0, "iv": 1.2582, "open_interest": 1.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0097, "vega": 0.073, "theta": -0.1851, "rho": -0.0652, "theo": 36.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-07-17T10:16:22", "percent_change": 0.0, "prev_day_close": 45.9000015258789}, {"option": "AEHR260828C00130000", "bid": 2.45, "bid_size": 6.0, "ask": 4.0, "ask_size": 92.0, "iv": 1.35, "open_interest": 1.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0088, "vega": 0.0665, "theta": -0.1725, "rho": 0.0103, "theo": 2.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-07-24T10:42:35", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AEHR260828P00130000", "bid": 39.4, "bid_size": 78.0, "ask": 42.4, "ask_size": 72.0, "iv": 1.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0088, "vega": 0.0666, "theta": -0.1673, "rho": -0.0672, "theo": 41.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "AEHR260828C00135000", "bid": 1.7, "bid_size": 329.0, "ask": 2.95, "ask_size": 189.0, "iv": 1.2934, "open_interest": 1.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.008, "vega": 0.0602, "theta": -0.1554, "rho": 0.0088, "theo": 2.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-24T09:47:32", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "AEHR260828P00135000", "bid": 43.4, "bid_size": 248.0, "ask": 46.8, "ask_size": 166.0, "iv": 1.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.008, "vega": 0.0602, "theta": -0.1496, "rho": -0.0702, "theo": 45.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "AEHR260828C00140000", "bid": 1.4, "bid_size": 322.0, "ask": 2.85, "ask_size": 304.0, "iv": 1.3352, "open_interest": 23.0, "volume": 4.0, "delta": 0.1431, "gamma": 0.0072, "vega": 0.0539, "theta": -0.1389, "rho": 0.0076, "theo": 1.9468, "change": 0.525, "open": 0.7, "high": 1.7, "low": 0.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:26:13", "percent_change": 44.6809, "prev_day_close": 1.17500000074506}, {"option": "AEHR260828P00140000", "bid": 48.2, "bid_size": 214.0, "ask": 51.4, "ask_size": 145.0, "iv": 1.2165, "open_interest": 0.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0072, "vega": 0.054, "theta": -0.1325, "rho": -0.0703, "theo": 50.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0999984741211}, {"option": "AEHR260828C00145000", "bid": 1.3, "bid_size": 46.0, "ask": 2.3, "ask_size": 205.0, "iv": 1.3453, "open_interest": 1.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0064, "vega": 0.048, "theta": -0.1233, "rho": 0.0065, "theo": 1.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-07-23T12:49:36", "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "AEHR260828P00145000", "bid": 53.2, "bid_size": 150.0, "ask": 56.0, "ask_size": 148.0, "iv": 1.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0064, "vega": 0.0481, "theta": -0.1164, "rho": -0.0725, "theo": 54.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "AEHR260904C00035000", "bid": 55.0, "bid_size": 1.0, "ask": 59.1, "ask_size": 1.0, "iv": 1.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0008, "vega": 0.0065, "theta": -0.0162, "rho": 0.01, "theo": 56.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "AEHR260904P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 198.0, "iv": 1.8513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0007, "vega": 0.0082, "theta": -0.0198, "rho": -0.0011, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AEHR260904C00040000", "bid": 50.6, "bid_size": 26.0, "ask": 54.2, "ask_size": 31.0, "iv": 1.8023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0013, "vega": 0.0121, "theta": -0.028, "rho": 0.0155, "theo": 51.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "AEHR260904P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 134.0, "iv": 1.6786, "open_interest": 1.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0012, "vega": 0.0134, "theta": -0.0314, "rho": -0.002, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-07-29T12:06:36", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "AEHR260904C00045000", "bid": 45.7, "bid_size": 27.0, "ask": 49.4, "ask_size": 26.0, "iv": 1.6376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0019, "vega": 0.0195, "theta": -0.0434, "rho": 0.0206, "theo": 47.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "AEHR260904P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 358.0, "iv": 1.5942, "open_interest": 9.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0018, "vega": 0.0204, "theta": -0.0466, "rho": -0.0034, "theo": 0.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-07-31T09:53:35", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AEHR260904C00050000", "bid": 41.2, "bid_size": 31.0, "ask": 44.8, "ask_size": 29.0, "iv": 1.5759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0028, "vega": 0.0286, "theta": -0.0626, "rho": 0.025, "theo": 42.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "AEHR260904P00050000", "bid": 0.45, "bid_size": 163.0, "ask": 2.55, "ask_size": 303.0, "iv": 1.6034, "open_interest": 22.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0027, "vega": 0.0292, "theta": -0.0655, "rho": -0.0053, "theo": 1.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-07-31T15:50:18", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "AEHR260904C00055000", "bid": 37.0, "bid_size": 32.0, "ask": 40.5, "ask_size": 36.0, "iv": 1.5553, "open_interest": 2.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0038, "vega": 0.0392, "theta": -0.0847, "rho": 0.0292, "theo": 38.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-07-27T14:41:29", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "AEHR260904P00055000", "bid": 0.85, "bid_size": 321.0, "ask": 2.0, "ask_size": 184.0, "iv": 1.3762, "open_interest": 18.0, "volume": 3.0, "delta": -0.078, "gamma": 0.0038, "vega": 0.0396, "theta": -0.0872, "rho": -0.0078, "theo": 1.6163, "change": -0.875, "open": 1.78, "high": 1.8, "low": 1.78, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T11:58:22", "percent_change": -32.7103, "prev_day_close": 2.67500007152557}, {"option": "AEHR260904C00056000", "bid": 36.1, "bid_size": 32.0, "ask": 39.2, "ask_size": 28.0, "iv": 1.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.004, "vega": 0.0413, "theta": -0.0894, "rho": 0.0295, "theo": 37.3572, "change": 0.0, "open": 0.0, "high": 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": "AEHR260904P00056000", "bid": 1.15, "bid_size": 186.0, "ask": 2.9, "ask_size": 239.0, "iv": 1.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.004, "vega": 0.0418, "theta": -0.0918, "rho": -0.0084, "theo": 1.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "AEHR260904C00057000", "bid": 35.3, "bid_size": 27.0, "ask": 38.7, "ask_size": 26.0, "iv": 1.5237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0043, "vega": 0.0436, "theta": -0.0941, "rho": 0.0304, "theo": 36.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "AEHR260904P00057000", "bid": 1.05, "bid_size": 121.0, "ask": 3.0, "ask_size": 78.0, "iv": 1.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0042, "vega": 0.044, "theta": -0.0965, "rho": -0.009, "theo": 1.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "AEHR260904C00058000", "bid": 34.4, "bid_size": 48.0, "ask": 37.9, "ask_size": 31.0, "iv": 1.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0045, "vega": 0.0459, "theta": -0.0989, "rho": 0.0307, "theo": 35.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "AEHR260904P00058000", "bid": 0.6, "bid_size": 191.0, "ask": 3.3, "ask_size": 87.0, "iv": 1.3846, "open_interest": 1.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0044, "vega": 0.0463, "theta": -0.1012, "rho": -0.0096, "theo": 2.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-07-30T14:16:24", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "AEHR260904C00059000", "bid": 33.6, "bid_size": 60.0, "ask": 36.7, "ask_size": 34.0, "iv": 1.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0047, "vega": 0.0482, "theta": -0.1037, "rho": 0.0312, "theo": 34.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "AEHR260904P00059000", "bid": 1.45, "bid_size": 336.0, "ask": 3.5, "ask_size": 248.0, "iv": 1.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0047, "vega": 0.0486, "theta": -0.106, "rho": -0.0103, "theo": 2.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "AEHR260904C00060000", "bid": 32.8, "bid_size": 165.0, "ask": 36.0, "ask_size": 108.0, "iv": 1.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.005, "vega": 0.0507, "theta": -0.1086, "rho": 0.032, "theo": 34.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "AEHR260904P00060000", "bid": 1.8, "bid_size": 269.0, "ask": 3.1, "ask_size": 243.0, "iv": 1.4075, "open_interest": 153.0, "volume": 2.0, "delta": -0.1097, "gamma": 0.0049, "vega": 0.051, "theta": -0.1108, "rho": -0.0111, "theo": 2.4164, "change": -1.57, "open": 2.92, "high": 2.92, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-08-03T11:20:20", "percent_change": -36.9412, "prev_day_close": 4.24999988079071}, {"option": "AEHR260904C00061000", "bid": 32.0, "bid_size": 182.0, "ask": 35.3, "ask_size": 105.0, "iv": 1.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0052, "vega": 0.053, "theta": -0.1135, "rho": 0.0323, "theo": 33.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "AEHR260904P00061000", "bid": 2.0, "bid_size": 202.0, "ask": 3.5, "ask_size": 164.0, "iv": 1.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0052, "vega": 0.0533, "theta": -0.1156, "rho": -0.0118, "theo": 2.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "AEHR260904C00062000", "bid": 31.2, "bid_size": 52.0, "ask": 34.7, "ask_size": 36.0, "iv": 1.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0055, "vega": 0.0554, "theta": -0.1184, "rho": 0.0329, "theo": 32.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "AEHR260904P00062000", "bid": 2.15, "bid_size": 59.0, "ask": 3.7, "ask_size": 65.0, "iv": 1.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0054, "vega": 0.0556, "theta": -0.1204, "rho": -0.0125, "theo": 2.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "AEHR260904C00063000", "bid": 30.4, "bid_size": 49.0, "ask": 33.5, "ask_size": 25.0, "iv": 1.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0057, "vega": 0.0577, "theta": -0.1232, "rho": 0.033, "theo": 31.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "AEHR260904P00063000", "bid": 2.2, "bid_size": 93.0, "ask": 4.1, "ask_size": 62.0, "iv": 1.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0056, "vega": 0.058, "theta": -0.1252, "rho": -0.0132, "theo": 3.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AEHR260904C00064000", "bid": 29.6, "bid_size": 161.0, "ask": 32.6, "ask_size": 96.0, "iv": 1.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0059, "vega": 0.0601, "theta": -0.1281, "rho": 0.0334, "theo": 30.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "AEHR260904P00064000", "bid": 2.0, "bid_size": 380.0, "ask": 4.3, "ask_size": 209.0, "iv": 1.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0059, "vega": 0.0604, "theta": -0.13, "rho": -0.014, "theo": 3.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "AEHR260904C00065000", "bid": 28.8, "bid_size": 189.0, "ask": 32.0, "ask_size": 103.0, "iv": 1.4312, "open_interest": 3.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0062, "vega": 0.0626, "theta": -0.1329, "rho": 0.0341, "theo": 30.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-07-30T15:06:35", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "AEHR260904P00065000", "bid": 2.4, "bid_size": 376.0, "ask": 4.6, "ask_size": 200.0, "iv": 1.385, "open_interest": 31.0, "volume": 1.0, "delta": -0.1478, "gamma": 0.0061, "vega": 0.0627, "theta": -0.1347, "rho": -0.015, "theo": 3.4702, "change": -1.3, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T10:41:43", "percent_change": -23.6364, "prev_day_close": 5.5}, {"option": "AEHR260904C00066000", "bid": 28.1, "bid_size": 175.0, "ask": 31.4, "ask_size": 125.0, "iv": 1.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0064, "vega": 0.0648, "theta": -0.1377, "rho": 0.0341, "theo": 29.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "AEHR260904P00066000", "bid": 2.6, "bid_size": 308.0, "ask": 4.8, "ask_size": 168.0, "iv": 1.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0064, "vega": 0.065, "theta": -0.1394, "rho": -0.0159, "theo": 3.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AEHR260904C00067000", "bid": 27.3, "bid_size": 38.0, "ask": 30.9, "ask_size": 32.0, "iv": 1.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0067, "vega": 0.0672, "theta": -0.1424, "rho": 0.0346, "theo": 28.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "AEHR260904P00067000", "bid": 2.55, "bid_size": 151.0, "ask": 4.8, "ask_size": 54.0, "iv": 1.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0066, "vega": 0.0673, "theta": -0.1441, "rho": -0.0167, "theo": 3.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AEHR260904C00068000", "bid": 26.6, "bid_size": 174.0, "ask": 29.9, "ask_size": 104.0, "iv": 1.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0069, "vega": 0.0695, "theta": -0.1471, "rho": 0.0346, "theo": 27.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "AEHR260904P00068000", "bid": 3.4, "bid_size": 309.0, "ask": 5.2, "ask_size": 156.0, "iv": 1.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0068, "vega": 0.0696, "theta": -0.1487, "rho": -0.0175, "theo": 4.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "AEHR260904C00069000", "bid": 25.9, "bid_size": 176.0, "ask": 29.3, "ask_size": 103.0, "iv": 1.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0072, "vega": 0.0717, "theta": -0.1517, "rho": 0.0346, "theo": 27.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "AEHR260904P00069000", "bid": 3.3, "bid_size": 383.0, "ask": 5.4, "ask_size": 160.0, "iv": 1.3432, "open_interest": 0.0, "volume": 2.0, "delta": -0.1825, "gamma": 0.0071, "vega": 0.0719, "theta": -0.1532, "rho": -0.0184, "theo": 4.5154, "change": -2.55, "open": 5.35, "high": 5.35, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T14:02:04", "percent_change": -34.4595, "prev_day_close": 7.40000009536743}, {"option": "AEHR260904C00070000", "bid": 25.1, "bid_size": 193.0, "ask": 28.2, "ask_size": 94.0, "iv": 1.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0074, "vega": 0.074, "theta": -0.1562, "rho": 0.0353, "theo": 26.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-07-27T11:28:00", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "AEHR260904P00070000", "bid": 3.9, "bid_size": 311.0, "ask": 5.6, "ask_size": 213.0, "iv": 1.3556, "open_interest": 23.0, "volume": 8.0, "delta": -0.1917, "gamma": 0.0073, "vega": 0.0741, "theta": -0.1576, "rho": -0.0195, "theo": 4.8064, "change": -2.75, "open": 6.76, "high": 6.76, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T14:02:04", "percent_change": -35.2564, "prev_day_close": 7.7999997138977}, {"option": "AEHR260904C00071000", "bid": 24.4, "bid_size": 174.0, "ask": 28.0, "ask_size": 105.0, "iv": 1.4217, "open_interest": 1.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0076, "vega": 0.0762, "theta": -0.1606, "rho": 0.035, "theo": 25.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-07-30T10:41:53", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "AEHR260904P00071000", "bid": 4.2, "bid_size": 315.0, "ask": 5.6, "ask_size": 146.0, "iv": 1.3325, "open_interest": 0.0, "volume": 2.0, "delta": -0.2011, "gamma": 0.0076, "vega": 0.0763, "theta": -0.162, "rho": -0.0205, "theo": 5.1095, "change": -3.0, "open": 6.0, "high": 6.0, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:42:30", "percent_change": -36.5854, "prev_day_close": 8.20000004768372}, {"option": "AEHR260904C00072000", "bid": 23.7, "bid_size": 259.0, "ask": 27.3, "ask_size": 140.0, "iv": 1.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0078, "vega": 0.0783, "theta": -0.1649, "rho": 0.0352, "theo": 25.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "AEHR260904P00072000", "bid": 4.3, "bid_size": 358.0, "ask": 6.6, "ask_size": 241.0, "iv": 1.3605, "open_interest": 0.0, "volume": 2.0, "delta": -0.2107, "gamma": 0.0078, "vega": 0.0784, "theta": -0.1662, "rho": -0.0216, "theo": 5.4247, "change": -2.4, "open": 6.34, "high": 6.34, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T11:39:13", "percent_change": -27.7457, "prev_day_close": 8.65000009536743}, {"option": "AEHR260904C00073000", "bid": 23.0, "bid_size": 265.0, "ask": 26.7, "ask_size": 154.0, "iv": 1.4133, "open_interest": 3.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.0081, "vega": 0.0804, "theta": -0.1691, "rho": 0.0353, "theo": 24.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.66, "last_trade_time": "2026-07-31T09:48:43", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "AEHR260904P00073000", "bid": 4.7, "bid_size": 319.0, "ask": 7.1, "ask_size": 188.0, "iv": 1.3728, "open_interest": 0.0, "volume": 2.0, "delta": -0.2204, "gamma": 0.008, "vega": 0.0805, "theta": -0.1703, "rho": -0.0224, "theo": 5.752, "change": -3.2, "open": 6.9, "high": 6.9, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:51:05", "percent_change": -34.7826, "prev_day_close": 9.2000002861023}, {"option": "AEHR260904C00074000", "bid": 22.4, "bid_size": 248.0, "ask": 25.6, "ask_size": 133.0, "iv": 1.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0083, "vega": 0.0824, "theta": -0.1731, "rho": 0.0352, "theo": 23.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "AEHR260904P00074000", "bid": 4.7, "bid_size": 332.0, "ask": 7.1, "ask_size": 147.0, "iv": 1.3284, "open_interest": 1.0, "volume": 4.0, "delta": -0.2303, "gamma": 0.0082, "vega": 0.0825, "theta": -0.1742, "rho": -0.0233, "theo": 6.0919, "change": -3.25, "open": 7.25, "high": 7.25, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:51:05", "percent_change": -34.0314, "prev_day_close": 9.55000019073486}, {"option": "AEHR260904C00075000", "bid": 21.7, "bid_size": 275.0, "ask": 24.6, "ask_size": 92.0, "iv": 1.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0085, "vega": 0.0845, "theta": -0.1771, "rho": 0.0357, "theo": 23.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "AEHR260904P00075000", "bid": 5.4, "bid_size": 291.0, "ask": 7.3, "ask_size": 206.0, "iv": 1.3379, "open_interest": 10.0, "volume": 2.0, "delta": -0.2404, "gamma": 0.0084, "vega": 0.0845, "theta": -0.1781, "rho": -0.0244, "theo": 6.4444, "change": -2.9, "open": 7.4, "high": 7.4, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:11:56", "percent_change": -29.0, "prev_day_close": 10.0}, {"option": "AEHR260904C00076000", "bid": 21.1, "bid_size": 262.0, "ask": 24.7, "ask_size": 130.0, "iv": 1.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0087, "vega": 0.0864, "theta": -0.1808, "rho": 0.0353, "theo": 22.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "AEHR260904P00076000", "bid": 5.4, "bid_size": 385.0, "ask": 7.8, "ask_size": 175.0, "iv": 1.3223, "open_interest": 0.0, "volume": 2.0, "delta": -0.2506, "gamma": 0.0086, "vega": 0.0864, "theta": -0.1818, "rho": -0.0256, "theo": 6.8093, "change": -3.15, "open": 7.85, "high": 7.85, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T15:11:56", "percent_change": -29.8578, "prev_day_close": 10.5500001907349}, {"option": "AEHR260904C00077000", "bid": 20.9, "bid_size": 257.0, "ask": 23.5, "ask_size": 150.0, "iv": 1.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0089, "vega": 0.0882, "theta": -0.1845, "rho": 0.035, "theo": 21.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "AEHR260904P00077000", "bid": 6.3, "bid_size": 270.0, "ask": 8.2, "ask_size": 156.0, "iv": 1.3514, "open_interest": 9.0, "volume": 1.0, "delta": -0.2609, "gamma": 0.0088, "vega": 0.0882, "theta": -0.1854, "rho": -0.0268, "theo": 7.1867, "change": -2.85, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T11:38:30", "percent_change": -25.5605, "prev_day_close": 11.1500000953674}, {"option": "AEHR260904C00078000", "bid": 20.7, "bid_size": 53.0, "ask": 22.6, "ask_size": 109.0, "iv": 1.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0091, "vega": 0.0899, "theta": -0.188, "rho": 0.0351, "theo": 21.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "AEHR260904P00078000", "bid": 6.6, "bid_size": 274.0, "ask": 8.6, "ask_size": 169.0, "iv": 1.3445, "open_interest": 0.0, "volume": 1.0, "delta": -0.2713, "gamma": 0.009, "vega": 0.09, "theta": -0.1888, "rho": -0.0278, "theo": 7.5764, "change": -3.2, "open": 8.65, "high": 8.65, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T11:38:30", "percent_change": -27.0042, "prev_day_close": 11.8499999046326}, {"option": "AEHR260904C00079000", "bid": 19.2, "bid_size": 282.0, "ask": 22.8, "ask_size": 155.0, "iv": 1.3816, "open_interest": 2.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0093, "vega": 0.0916, "theta": -0.1913, "rho": 0.0349, "theo": 20.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-07-28T14:45:57", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "AEHR260904P00079000", "bid": 6.4, "bid_size": 255.0, "ask": 9.2, "ask_size": 141.0, "iv": 1.3201, "open_interest": 1.0, "volume": 2.0, "delta": -0.2819, "gamma": 0.0092, "vega": 0.0916, "theta": -0.192, "rho": -0.0287, "theo": 7.9786, "change": -4.1, "open": 8.71, "high": 8.71, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T15:49:27", "percent_change": -33.3333, "prev_day_close": 12.3000001907349}, {"option": "AEHR260904C00080000", "bid": 18.6, "bid_size": 290.0, "ask": 21.4, "ask_size": 105.0, "iv": 1.334, "open_interest": 3.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0094, "vega": 0.0932, "theta": -0.1945, "rho": 0.0346, "theo": 20.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-07-30T12:07:01", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "AEHR260904P00080000", "bid": 7.4, "bid_size": 287.0, "ask": 9.6, "ask_size": 143.0, "iv": 1.3489, "open_interest": 5.0, "volume": 6.0, "delta": -0.2925, "gamma": 0.0094, "vega": 0.0933, "theta": -0.1951, "rho": -0.0297, "theo": 8.3935, "change": -4.05, "open": 13.7, "high": 13.7, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:49:28", "percent_change": -33.3333, "prev_day_close": 12.1500000953674}, {"option": "AEHR260904C00081000", "bid": 18.0, "bid_size": 323.0, "ask": 21.7, "ask_size": 211.0, "iv": 1.3762, "open_interest": 5.0, "volume": 7.0, "delta": 0.6934, "gamma": 0.0096, "vega": 0.0948, "theta": -0.1975, "rho": 0.0349, "theo": 19.4621, "change": 2.9, "open": 12.5, "high": 16.0, "low": 12.5, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T10:26:07", "percent_change": 22.1374, "prev_day_close": 13.0999999046326}, {"option": "AEHR260904P00081000", "bid": 7.2, "bid_size": 202.0, "ask": 10.1, "ask_size": 152.0, "iv": 1.3173, "open_interest": 2.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0096, "vega": 0.0948, "theta": -0.198, "rho": -0.031, "theo": 8.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-07-31T14:52:02", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "AEHR260904C00082000", "bid": 17.4, "bid_size": 317.0, "ask": 20.7, "ask_size": 139.0, "iv": 1.3484, "open_interest": 2.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.0098, "vega": 0.0963, "theta": -0.2003, "rho": 0.0344, "theo": 18.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.09, "last_trade_time": "2026-07-27T11:18:06", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "AEHR260904P00082000", "bid": 7.5, "bid_size": 146.0, "ask": 10.5, "ask_size": 122.0, "iv": 1.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0097, "vega": 0.0963, "theta": -0.2007, "rho": -0.0323, "theo": 9.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "AEHR260904C00083000", "bid": 17.5, "bid_size": 275.0, "ask": 19.7, "ask_size": 158.0, "iv": 1.3561, "open_interest": 1.0, "volume": 1.0, "delta": 0.6717, "gamma": 0.0099, "vega": 0.0976, "theta": -0.2029, "rho": 0.034, "theo": 18.3595, "change": -0.3, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T09:51:36", "percent_change": -2.54237, "prev_day_close": 11.8000001907349}, {"option": "AEHR260904P00083000", "bid": 8.5, "bid_size": 295.0, "ask": 11.0, "ask_size": 168.0, "iv": 1.3352, "open_interest": 2.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0099, "vega": 0.0976, "theta": -0.2033, "rho": -0.0335, "theo": 9.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-07-28T15:47:12", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "AEHR260904C00084000", "bid": 16.3, "bid_size": 300.0, "ask": 19.7, "ask_size": 159.0, "iv": 1.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0101, "vega": 0.0989, "theta": -0.2054, "rho": 0.034, "theo": 17.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AEHR260904P00084000", "bid": 9.0, "bid_size": 167.0, "ask": 11.4, "ask_size": 143.0, "iv": 1.3319, "open_interest": 5.0, "volume": 0.0, "delta": -0.3357, "gamma": 0.01, "vega": 0.0989, "theta": -0.2057, "rho": -0.0345, "theo": 10.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-07-31T15:05:42", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "AEHR260904C00085000", "bid": 16.7, "bid_size": 5.0, "ask": 18.8, "ask_size": 48.0, "iv": 1.3721, "open_interest": 6.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0102, "vega": 0.1001, "theta": -0.2077, "rho": 0.0336, "theo": 17.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-07-28T12:14:41", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "AEHR260904P00085000", "bid": 9.5, "bid_size": 295.0, "ask": 11.6, "ask_size": 200.0, "iv": 1.3174, "open_interest": 54.0, "volume": 0.0, "delta": -0.3467, "gamma": 0.0102, "vega": 0.1001, "theta": -0.2079, "rho": -0.0354, "theo": 10.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-07-31T15:05:42", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "AEHR260904C00086000", "bid": 15.3, "bid_size": 318.0, "ask": 18.3, "ask_size": 164.0, "iv": 1.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.0103, "vega": 0.1012, "theta": -0.2098, "rho": 0.0332, "theo": 16.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AEHR260904P00086000", "bid": 10.0, "bid_size": 261.0, "ask": 12.1, "ask_size": 208.0, "iv": 1.3169, "open_interest": 1.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.0103, "vega": 0.1013, "theta": -0.21, "rho": -0.0365, "theo": 11.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.78, "last_trade_time": "2026-07-24T09:41:59", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "AEHR260904C00087000", "bid": 14.7, "bid_size": 327.0, "ask": 17.4, "ask_size": 114.0, "iv": 1.2999, "open_interest": 0.0, "volume": 4.0, "delta": 0.6278, "gamma": 0.0104, "vega": 0.1023, "theta": -0.2118, "rho": 0.0334, "theo": 16.3008, "change": 4.13, "open": 14.48, "high": 14.48, "low": 14.48, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-08-03T11:22:11", "percent_change": 39.9034, "prev_day_close": 10.3500003814697}, {"option": "AEHR260904P00087000", "bid": 10.4, "bid_size": 281.0, "ask": 12.6, "ask_size": 212.0, "iv": 1.3103, "open_interest": 1.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0104, "vega": 0.1023, "theta": -0.2118, "rho": -0.0378, "theo": 11.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-07-24T09:32:10", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "AEHR260904C00088000", "bid": 14.2, "bid_size": 357.0, "ask": 17.4, "ask_size": 179.0, "iv": 1.3212, "open_interest": 2.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0105, "vega": 0.1032, "theta": -0.2135, "rho": 0.0329, "theo": 15.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-07-29T15:35:36", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "AEHR260904P00088000", "bid": 10.3, "bid_size": 208.0, "ask": 13.2, "ask_size": 220.0, "iv": 1.2834, "open_interest": 2.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0105, "vega": 0.1032, "theta": -0.2135, "rho": -0.0392, "theo": 12.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-07-28T15:47:12", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "AEHR260904C00089000", "bid": 14.3, "bid_size": 299.0, "ask": 16.6, "ask_size": 143.0, "iv": 1.3314, "open_interest": 1.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0106, "vega": 0.1041, "theta": -0.2151, "rho": 0.0324, "theo": 15.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-07-29T15:35:36", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AEHR260904P00089000", "bid": 11.5, "bid_size": 270.0, "ask": 13.9, "ask_size": 184.0, "iv": 1.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0106, "vega": 0.1041, "theta": -0.215, "rho": -0.0404, "theo": 12.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "AEHR260904C00090000", "bid": 14.3, "bid_size": 166.0, "ask": 16.1, "ask_size": 170.0, "iv": 1.35, "open_interest": 42.0, "volume": 26.0, "delta": 0.5948, "gamma": 0.0107, "vega": 0.1048, "theta": -0.2165, "rho": 0.0322, "theo": 14.883, "change": 3.95, "open": 9.1, "high": 13.4, "low": 9.1, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-08-03T13:32:30", "percent_change": 41.7989, "prev_day_close": 9.4500002861023}, {"option": "AEHR260904P00090000", "bid": 12.1, "bid_size": 245.0, "ask": 14.4, "ask_size": 221.0, "iv": 1.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.4015, "gamma": 0.0107, "vega": 0.1048, "theta": -0.2163, "rho": -0.0415, "theo": 13.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "AEHR260904C00091000", "bid": 14.0, "bid_size": 19.0, "ask": 16.2, "ask_size": 191.0, "iv": 1.3815, "open_interest": 1.0, "volume": 2.0, "delta": 0.5839, "gamma": 0.0108, "vega": 0.1055, "theta": -0.2177, "rho": 0.0318, "theo": 14.4335, "change": 5.8, "open": 13.88, "high": 15.1, "low": 13.88, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 62.3656, "prev_day_close": 9.30000019073486}, {"option": "AEHR260904P00091000", "bid": 12.4, "bid_size": 254.0, "ask": 14.9, "ask_size": 202.0, "iv": 1.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.0108, "vega": 0.1055, "theta": -0.2174, "rho": -0.0424, "theo": 13.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "AEHR260904C00092000", "bid": 12.8, "bid_size": 347.0, "ask": 15.4, "ask_size": 212.0, "iv": 1.3268, "open_interest": 1.0, "volume": 0.0, "delta": 0.573, "gamma": 0.0109, "vega": 0.1061, "theta": -0.2187, "rho": 0.0313, "theo": 13.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-07-29T15:57:53", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "AEHR260904P00092000", "bid": 12.8, "bid_size": 242.0, "ask": 15.5, "ask_size": 171.0, "iv": 1.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0109, "vega": 0.1061, "theta": -0.2184, "rho": -0.0432, "theo": 14.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "AEHR260904C00093000", "bid": 12.4, "bid_size": 142.0, "ask": 15.2, "ask_size": 56.0, "iv": 1.3374, "open_interest": 2.0, "volume": 0.0, "delta": 0.5621, "gamma": 0.0109, "vega": 0.1066, "theta": -0.2196, "rho": 0.0314, "theo": 13.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-07-29T15:48:20", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "AEHR260904P00093000", "bid": 13.0, "bid_size": 73.0, "ask": 15.8, "ask_size": 47.0, "iv": 1.2693, "open_interest": 1.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.0109, "vega": 0.1066, "theta": -0.2191, "rho": -0.0446, "theo": 14.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2026-07-27T14:41:44", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "AEHR260904C00094000", "bid": 12.1, "bid_size": 116.0, "ask": 14.7, "ask_size": 57.0, "iv": 1.3374, "open_interest": 4.0, "volume": 0.0, "delta": 0.5512, "gamma": 0.011, "vega": 0.1071, "theta": -0.2203, "rho": 0.0308, "theo": 13.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-07-30T11:40:09", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "AEHR260904P00094000", "bid": 13.6, "bid_size": 71.0, "ask": 16.5, "ask_size": 41.0, "iv": 1.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.011, "vega": 0.1071, "theta": -0.2197, "rho": -0.046, "theo": 15.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "AEHR260904C00095000", "bid": 11.7, "bid_size": 89.0, "ask": 14.3, "ask_size": 61.0, "iv": 1.3365, "open_interest": 2.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.011, "vega": 0.1074, "theta": -0.2208, "rho": 0.0302, "theo": 12.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-07-30T11:40:09", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AEHR260904P00095000", "bid": 14.8, "bid_size": 50.0, "ask": 17.3, "ask_size": 44.0, "iv": 1.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.011, "vega": 0.1074, "theta": -0.2202, "rho": -0.0472, "theo": 16.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "AEHR260904C00096000", "bid": 11.0, "bid_size": 141.0, "ask": 14.1, "ask_size": 61.0, "iv": 1.3301, "open_interest": 1.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.0111, "vega": 0.1077, "theta": -0.2212, "rho": 0.0299, "theo": 12.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-07-30T15:34:12", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AEHR260904P00096000", "bid": 15.4, "bid_size": 49.0, "ask": 17.9, "ask_size": 47.0, "iv": 1.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0111, "vega": 0.1077, "theta": -0.2205, "rho": -0.0485, "theo": 16.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "AEHR260904C00097000", "bid": 11.4, "bid_size": 7.0, "ask": 13.5, "ask_size": 61.0, "iv": 1.3552, "open_interest": 1.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.0111, "vega": 0.1079, "theta": -0.2214, "rho": 0.0294, "theo": 11.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-07-30T15:34:12", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "AEHR260904P00097000", "bid": 15.4, "bid_size": 81.0, "ask": 18.5, "ask_size": 32.0, "iv": 1.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.0111, "vega": 0.1079, "theta": -0.2206, "rho": -0.0493, "theo": 17.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "AEHR260904C00098000", "bid": 10.5, "bid_size": 106.0, "ask": 13.3, "ask_size": 64.0, "iv": 1.3377, "open_interest": 1.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0111, "vega": 0.108, "theta": -0.2214, "rho": 0.0289, "theo": 11.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-07-29T15:12:03", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "AEHR260904P00098000", "bid": 16.2, "bid_size": 64.0, "ask": 19.1, "ask_size": 29.0, "iv": 1.2857, "open_interest": 1.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.0111, "vega": 0.108, "theta": -0.2205, "rho": -0.0501, "theo": 17.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-07-27T10:51:21", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "AEHR260904C00099000", "bid": 9.5, "bid_size": 307.0, "ask": 12.3, "ask_size": 126.0, "iv": 1.2776, "open_interest": 2.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0111, "vega": 0.108, "theta": -0.2213, "rho": 0.0284, "theo": 11.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-07-30T15:06:57", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "AEHR260904P00099000", "bid": 16.6, "bid_size": 212.0, "ask": 19.7, "ask_size": 148.0, "iv": 1.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0111, "vega": 0.108, "theta": -0.2203, "rho": -0.0511, "theo": 18.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "AEHR260904C00100000", "bid": 9.3, "bid_size": 402.0, "ask": 12.0, "ask_size": 141.0, "iv": 1.2861, "open_interest": 4.0, "volume": 5.0, "delta": 0.4877, "gamma": 0.0111, "vega": 0.1079, "theta": -0.221, "rho": 0.0284, "theo": 10.8824, "change": 2.58, "open": 8.61, "high": 9.18, "low": 8.61, "tick": "no_change", "last_trade_price": 9.18, "last_trade_time": "2026-08-03T11:50:28", "percent_change": 39.0909, "prev_day_close": 6.59999990463257}, {"option": "AEHR260904P00100000", "bid": 17.3, "bid_size": 264.0, "ask": 20.4, "ask_size": 161.0, "iv": 1.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0111, "vega": 0.1079, "theta": -0.22, "rho": -0.0524, "theo": 19.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "AEHR260904C00101000", "bid": 9.4, "bid_size": 362.0, "ask": 11.7, "ask_size": 161.0, "iv": 1.3076, "open_interest": 2.0, "volume": 1.0, "delta": 0.4774, "gamma": 0.0111, "vega": 0.1078, "theta": -0.2206, "rho": 0.0278, "theo": 10.5397, "change": 3.9, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T14:17:11", "percent_change": 60.9375, "prev_day_close": 6.40000009536743}, {"option": "AEHR260904P00101000", "bid": 17.8, "bid_size": 265.0, "ask": 21.3, "ask_size": 188.0, "iv": 1.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.5188, "gamma": 0.0111, "vega": 0.1078, "theta": -0.2195, "rho": -0.0538, "theo": 19.8422, "change": 0.0, "open": 0.0, "high": 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": "AEHR260904C00102000", "bid": 9.3, "bid_size": 314.0, "ask": 11.6, "ask_size": 203.0, "iv": 1.3284, "open_interest": 3.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.0111, "vega": 0.1076, "theta": -0.22, "rho": 0.0272, "theo": 10.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-07-31T09:57:41", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AEHR260904P00102000", "bid": 19.2, "bid_size": 222.0, "ask": 21.5, "ask_size": 179.0, "iv": 1.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0111, "vega": 0.1076, "theta": -0.2188, "rho": -0.055, "theo": 20.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "AEHR260904C00103000", "bid": 9.3, "bid_size": 77.0, "ask": 10.9, "ask_size": 154.0, "iv": 1.3251, "open_interest": 3.0, "volume": 2.0, "delta": 0.4572, "gamma": 0.0111, "vega": 0.1074, "theta": -0.2194, "rho": 0.0269, "theo": 9.8827, "change": -1.25, "open": 4.18, "high": 4.85, "low": 4.18, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T09:53:10", "percent_change": -20.4918, "prev_day_close": 6.10000014305115}, {"option": "AEHR260904P00103000", "bid": 19.7, "bid_size": 241.0, "ask": 22.1, "ask_size": 176.0, "iv": 1.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0111, "vega": 0.1074, "theta": -0.2181, "rho": -0.0561, "theo": 21.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "AEHR260904C00104000", "bid": 8.7, "bid_size": 281.0, "ask": 10.6, "ask_size": 138.0, "iv": 1.3116, "open_interest": 4.0, "volume": 2.0, "delta": 0.4472, "gamma": 0.0111, "vega": 0.1071, "theta": -0.2185, "rho": 0.0263, "theo": 9.5681, "change": -1.15, "open": 4.05, "high": 4.65, "low": 4.05, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T09:53:10", "percent_change": -19.8276, "prev_day_close": 5.79999995231628}, {"option": "AEHR260904P00104000", "bid": 20.2, "bid_size": 268.0, "ask": 23.0, "ask_size": 158.0, "iv": 1.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0111, "vega": 0.1071, "theta": -0.2172, "rho": -0.0568, "theo": 21.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "AEHR260904C00105000", "bid": 8.0, "bid_size": 369.0, "ask": 10.7, "ask_size": 239.0, "iv": 1.3113, "open_interest": 4.0, "volume": 7.0, "delta": 0.4374, "gamma": 0.011, "vega": 0.1067, "theta": -0.2176, "rho": 0.0258, "theo": 9.2625, "change": 3.8, "open": 4.45, "high": 9.35, "low": 4.45, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 68.4685, "prev_day_close": 5.54999995231628}, {"option": "AEHR260904P00105000", "bid": 21.0, "bid_size": 242.0, "ask": 24.0, "ask_size": 180.0, "iv": 1.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.5589, "gamma": 0.0111, "vega": 0.1067, "theta": -0.2162, "rho": -0.0575, "theo": 22.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "AEHR260904C00106000", "bid": 7.8, "bid_size": 380.0, "ask": 10.6, "ask_size": 246.0, "iv": 1.3244, "open_interest": 6.0, "volume": 1.0, "delta": 0.4277, "gamma": 0.011, "vega": 0.1063, "theta": -0.2165, "rho": 0.0252, "theo": 8.9657, "change": -1.25, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T09:52:55", "percent_change": -22.7273, "prev_day_close": 5.5}, {"option": "AEHR260904P00106000", "bid": 21.4, "bid_size": 230.0, "ask": 24.7, "ask_size": 172.0, "iv": 1.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.011, "vega": 0.1062, "theta": -0.215, "rho": -0.0583, "theo": 23.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "AEHR260904C00110000", "bid": 7.1, "bid_size": 209.0, "ask": 9.5, "ask_size": 229.0, "iv": 1.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0108, "vega": 0.1039, "theta": -0.2112, "rho": 0.0236, "theo": 7.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AEHR260904P00110000", "bid": 24.9, "bid_size": 89.0, "ask": 27.2, "ask_size": 138.0, "iv": 1.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.6062, "gamma": 0.0108, "vega": 0.1039, "theta": -0.2093, "rho": -0.0629, "theo": 26.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "AEHR260904C00115000", "bid": 6.0, "bid_size": 118.0, "ask": 7.9, "ask_size": 228.0, "iv": 1.325, "open_interest": 1.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.0104, "vega": 0.0998, "theta": -0.2023, "rho": 0.0215, "theo": 6.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-07-31T09:40:15", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AEHR260904P00115000", "bid": 28.7, "bid_size": 16.0, "ask": 30.8, "ask_size": 34.0, "iv": 1.2788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6501, "gamma": 0.0104, "vega": 0.0999, "theta": -0.2001, "rho": -0.0669, "theo": 29.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "AEHR260904C00120000", "bid": 5.0, "bid_size": 96.0, "ask": 7.2, "ask_size": 224.0, "iv": 1.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.0099, "vega": 0.095, "theta": -0.1917, "rho": 0.0191, "theo": 5.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "AEHR260904P00120000", "bid": 31.6, "bid_size": 208.0, "ask": 35.1, "ask_size": 130.0, "iv": 1.2369, "open_interest": 0.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.0099, "vega": 0.095, "theta": -0.1891, "rho": -0.0708, "theo": 33.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "AEHR260904C00125000", "bid": 4.2, "bid_size": 99.0, "ask": 5.6, "ask_size": 184.0, "iv": 1.3073, "open_interest": 1.0, "volume": 3.0, "delta": 0.2695, "gamma": 0.0093, "vega": 0.0894, "theta": -0.18, "rho": 0.0171, "theo": 4.7629, "change": 2.125, "open": 3.0, "high": 4.75, "low": 3.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T15:48:11", "percent_change": 80.9524, "prev_day_close": 2.625}, {"option": "AEHR260904P00125000", "bid": 36.8, "bid_size": 14.0, "ask": 38.9, "ask_size": 109.0, "iv": 1.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0094, "vega": 0.0894, "theta": -0.1769, "rho": -0.0748, "theo": 37.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "AEHR260904C00130000", "bid": 2.9, "bid_size": 415.0, "ask": 4.8, "ask_size": 210.0, "iv": 1.2698, "open_interest": 0.0, "volume": 1.0, "delta": 0.2365, "gamma": 0.0087, "vega": 0.0835, "theta": -0.1675, "rho": 0.0151, "theo": 4.0199, "change": 1.015, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-08-03T11:50:01", "percent_change": 45.618, "prev_day_close": 2.22500002384186}, {"option": "AEHR260904P00130000", "bid": 40.4, "bid_size": 172.0, "ask": 43.4, "ask_size": 141.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0088, "vega": 0.0833, "theta": -0.164, "rho": -0.0767, "theo": 42.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "AEHR260904C00135000", "bid": 2.95, "bid_size": 92.0, "ask": 4.4, "ask_size": 222.0, "iv": 1.3256, "open_interest": 11.0, "volume": 0.0, "delta": 0.207, "gamma": 0.0081, "vega": 0.0773, "theta": -0.1547, "rho": 0.0135, "theo": 3.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-31T09:43:03", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "AEHR260904P00135000", "bid": 44.1, "bid_size": 162.0, "ask": 47.7, "ask_size": 134.0, "iv": 1.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0081, "vega": 0.0772, "theta": -0.1508, "rho": -0.0798, "theo": 46.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9000015258789}, {"option": "AEHR260904C00140000", "bid": 2.4, "bid_size": 108.0, "ask": 3.6, "ask_size": 218.0, "iv": 1.308, "open_interest": 0.0, "volume": 3.0, "delta": 0.1808, "gamma": 0.0074, "vega": 0.0711, "theta": -0.142, "rho": 0.012, "theo": 2.859, "change": 0.455, "open": 1.1, "high": 2.33, "low": 1.1, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-08-03T11:21:50", "percent_change": 24.2667, "prev_day_close": 1.875}, {"option": "AEHR260904P00140000", "bid": 48.9, "bid_size": 194.0, "ask": 52.1, "ask_size": 135.0, "iv": 1.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0075, "vega": 0.071, "theta": -0.1377, "rho": -0.0808, "theo": 51.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "AEHR260904C00145000", "bid": 2.05, "bid_size": 15.0, "ask": 2.95, "ask_size": 169.0, "iv": 1.3014, "open_interest": 0.0, "volume": 6.0, "delta": 0.1576, "gamma": 0.0068, "vega": 0.0651, "theta": -0.1295, "rho": 0.0105, "theo": 2.4104, "change": 0.975, "open": 1.94, "high": 2.3, "low": 1.94, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T15:45:38", "percent_change": 73.5849, "prev_day_close": 1.32499995827675}, {"option": "AEHR260904P00145000", "bid": 53.3, "bid_size": 174.0, "ask": 56.7, "ask_size": 124.0, "iv": 1.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0069, "vega": 0.0649, "theta": -0.1248, "rho": -0.0831, "theo": 55.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "AEHR260911C00035000", "bid": 55.5, "bid_size": 6.0, "ask": 59.2, "ask_size": 8.0, "iv": 1.8012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0008, "vega": 0.0104, "theta": -0.0165, "rho": 0.0183, "theo": 56.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "AEHR260911P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 305.0, "iv": 1.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0008, "vega": 0.0109, "theta": -0.0205, "rho": -0.0017, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "AEHR260911C00040000", "bid": 50.9, "bid_size": 25.0, "ask": 54.4, "ask_size": 28.0, "iv": 1.7037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0014, "vega": 0.0169, "theta": -0.0281, "rho": 0.0242, "theo": 52.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "AEHR260911P00040000", "bid": 0.1, "bid_size": 235.0, "ask": 0.9, "ask_size": 238.0, "iv": 1.4826, "open_interest": 0.0, "volume": 1.0, "delta": -0.0247, "gamma": 0.0013, "vega": 0.0173, "theta": -0.0319, "rho": -0.0029, "theo": 0.481, "change": -0.875, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T14:37:35", "percent_change": -68.6274, "prev_day_close": 1.27500000037253}, {"option": "AEHR260911C00045000", "bid": 46.0, "bid_size": 26.0, "ask": 49.7, "ask_size": 27.0, "iv": 1.5567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.002, "vega": 0.0255, "theta": -0.043, "rho": 0.0297, "theo": 47.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "AEHR260911P00045000", "bid": 0.25, "bid_size": 253.0, "ask": 2.0, "ask_size": 301.0, "iv": 1.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.002, "vega": 0.0257, "theta": -0.0464, "rho": -0.0047, "theo": 0.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "AEHR260911C00050000", "bid": 41.5, "bid_size": 43.0, "ask": 45.2, "ask_size": 36.0, "iv": 1.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0029, "vega": 0.0357, "theta": -0.0606, "rho": 0.0346, "theo": 43.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "AEHR260911P00050000", "bid": 0.75, "bid_size": 184.0, "ask": 2.15, "ask_size": 272.0, "iv": 1.4429, "open_interest": 1.0, "volume": 1.0, "delta": -0.0604, "gamma": 0.0028, "vega": 0.0358, "theta": -0.0637, "rho": -0.0072, "theo": 1.3086, "change": -0.525, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T10:00:20", "percent_change": -23.0769, "prev_day_close": 2.27500003576279}, {"option": "AEHR260911C00055000", "bid": 37.4, "bid_size": 32.0, "ask": 40.9, "ask_size": 34.0, "iv": 1.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0038, "vega": 0.0473, "theta": -0.0803, "rho": 0.0384, "theo": 38.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "AEHR260911P00055000", "bid": 1.15, "bid_size": 296.0, "ask": 2.3, "ask_size": 158.0, "iv": 1.3203, "open_interest": 1.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0038, "vega": 0.0474, "theta": -0.0831, "rho": -0.0104, "theo": 1.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-07-31T11:06:28", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "AEHR260911C00056000", "bid": 36.6, "bid_size": 31.0, "ask": 39.8, "ask_size": 31.0, "iv": 1.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.004, "vega": 0.0498, "theta": -0.0844, "rho": 0.0389, "theo": 37.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "AEHR260911P00056000", "bid": 1.35, "bid_size": 310.0, "ask": 3.3, "ask_size": 214.0, "iv": 1.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.004, "vega": 0.0498, "theta": -0.0872, "rho": -0.0112, "theo": 2.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "AEHR260911C00057000", "bid": 35.7, "bid_size": 31.0, "ask": 39.1, "ask_size": 30.0, "iv": 1.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0042, "vega": 0.0522, "theta": -0.0886, "rho": 0.0397, "theo": 37.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "AEHR260911P00057000", "bid": 1.5, "bid_size": 331.0, "ask": 3.3, "ask_size": 316.0, "iv": 1.3836, "open_interest": 0.0, "volume": 1.0, "delta": -0.099, "gamma": 0.0042, "vega": 0.0523, "theta": -0.0913, "rho": -0.0118, "theo": 2.3368, "change": -1.055, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T12:41:11", "percent_change": -27.947, "prev_day_close": 3.77499997615814}, {"option": "AEHR260911C00058000", "bid": 34.9, "bid_size": 65.0, "ask": 37.9, "ask_size": 31.0, "iv": 1.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0045, "vega": 0.0547, "theta": -0.0928, "rho": 0.0404, "theo": 36.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "AEHR260911P00058000", "bid": 1.65, "bid_size": 299.0, "ask": 3.7, "ask_size": 206.0, "iv": 1.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0044, "vega": 0.0548, "theta": -0.0954, "rho": -0.0126, "theo": 2.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AEHR260911C00059000", "bid": 34.1, "bid_size": 172.0, "ask": 37.2, "ask_size": 92.0, "iv": 1.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0047, "vega": 0.0572, "theta": -0.0969, "rho": 0.0407, "theo": 35.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "AEHR260911P00059000", "bid": 1.95, "bid_size": 282.0, "ask": 3.4, "ask_size": 144.0, "iv": 1.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0046, "vega": 0.0572, "theta": -0.0995, "rho": -0.0135, "theo": 2.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "AEHR260911C00060000", "bid": 33.3, "bid_size": 196.0, "ask": 36.5, "ask_size": 106.0, "iv": 1.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0049, "vega": 0.0597, "theta": -0.1011, "rho": 0.0412, "theo": 34.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "AEHR260911P00060000", "bid": 2.1, "bid_size": 273.0, "ask": 3.7, "ask_size": 172.0, "iv": 1.357, "open_interest": 1.0, "volume": 2.0, "delta": -0.1192, "gamma": 0.0049, "vega": 0.0597, "theta": -0.1036, "rho": -0.0143, "theo": 2.9188, "change": -1.83, "open": 3.4, "high": 3.4, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-08-03T12:33:40", "percent_change": -38.125, "prev_day_close": 4.79999995231628}, {"option": "AEHR260911C00061000", "bid": 32.4, "bid_size": 185.0, "ask": 35.6, "ask_size": 101.0, "iv": 1.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0051, "vega": 0.0622, "theta": -0.1053, "rho": 0.0415, "theo": 33.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "AEHR260911P00061000", "bid": 2.45, "bid_size": 141.0, "ask": 4.0, "ask_size": 162.0, "iv": 1.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0051, "vega": 0.0622, "theta": -0.1077, "rho": -0.0153, "theo": 3.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AEHR260911C00062000", "bid": 31.7, "bid_size": 53.0, "ask": 35.2, "ask_size": 33.0, "iv": 1.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0053, "vega": 0.0647, "theta": -0.1095, "rho": 0.0423, "theo": 33.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "AEHR260911P00062000", "bid": 2.3, "bid_size": 116.0, "ask": 4.2, "ask_size": 55.0, "iv": 1.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0053, "vega": 0.0647, "theta": -0.1118, "rho": -0.016, "theo": 3.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AEHR260911C00063000", "bid": 30.9, "bid_size": 51.0, "ask": 34.2, "ask_size": 25.0, "iv": 1.3813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0055, "vega": 0.0672, "theta": -0.1136, "rho": 0.0427, "theo": 32.3402, "change": 0.0, "open": 0.0, "high": 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": "AEHR260911P00063000", "bid": 2.65, "bid_size": 87.0, "ask": 4.5, "ask_size": 58.0, "iv": 1.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0055, "vega": 0.0672, "theta": -0.1159, "rho": -0.0169, "theo": 3.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AEHR260911C00064000", "bid": 30.1, "bid_size": 58.0, "ask": 33.2, "ask_size": 32.0, "iv": 1.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0057, "vega": 0.0696, "theta": -0.1177, "rho": 0.0428, "theo": 31.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "AEHR260911P00064000", "bid": 2.9, "bid_size": 89.0, "ask": 4.7, "ask_size": 62.0, "iv": 1.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0057, "vega": 0.0696, "theta": -0.12, "rho": -0.018, "theo": 3.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AEHR260911C00065000", "bid": 29.3, "bid_size": 65.0, "ask": 32.5, "ask_size": 28.0, "iv": 1.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.006, "vega": 0.0721, "theta": -0.1218, "rho": 0.0431, "theo": 30.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "AEHR260911P00065000", "bid": 2.95, "bid_size": 99.0, "ask": 5.0, "ask_size": 60.0, "iv": 1.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0059, "vega": 0.0721, "theta": -0.124, "rho": -0.019, "theo": 4.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "AEHR260911C00066000", "bid": 28.6, "bid_size": 56.0, "ask": 31.6, "ask_size": 13.0, "iv": 1.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0062, "vega": 0.0745, "theta": -0.1258, "rho": 0.0432, "theo": 30.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "AEHR260911P00066000", "bid": 3.1, "bid_size": 137.0, "ask": 5.3, "ask_size": 67.0, "iv": 1.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0062, "vega": 0.0745, "theta": -0.1279, "rho": -0.02, "theo": 4.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AEHR260911C00067000", "bid": 27.8, "bid_size": 49.0, "ask": 31.1, "ask_size": 27.0, "iv": 1.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0064, "vega": 0.0769, "theta": -0.1298, "rho": 0.0437, "theo": 29.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "AEHR260911P00067000", "bid": 3.2, "bid_size": 140.0, "ask": 5.7, "ask_size": 58.0, "iv": 1.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0064, "vega": 0.0769, "theta": -0.1318, "rho": -0.0209, "theo": 4.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "AEHR260911C00068000", "bid": 27.1, "bid_size": 194.0, "ask": 30.2, "ask_size": 95.0, "iv": 1.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.0066, "vega": 0.0793, "theta": -0.1337, "rho": 0.044, "theo": 28.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "AEHR260911P00068000", "bid": 3.8, "bid_size": 336.0, "ask": 6.1, "ask_size": 167.0, "iv": 1.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0066, "vega": 0.0793, "theta": -0.1357, "rho": -0.022, "theo": 4.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AEHR260911C00069000", "bid": 26.4, "bid_size": 220.0, "ask": 29.5, "ask_size": 99.0, "iv": 1.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0068, "vega": 0.0816, "theta": -0.1375, "rho": 0.044, "theo": 28.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "AEHR260911P00069000", "bid": 4.2, "bid_size": 292.0, "ask": 6.3, "ask_size": 224.0, "iv": 1.3341, "open_interest": 0.0, "volume": 2.0, "delta": -0.1907, "gamma": 0.0068, "vega": 0.0816, "theta": -0.1394, "rho": -0.0231, "theo": 5.2457, "change": -2.3, "open": 5.9, "high": 5.9, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T15:23:15", "percent_change": -29.2994, "prev_day_close": 7.84999990463257}, {"option": "AEHR260911C00070000", "bid": 25.9, "bid_size": 229.0, "ask": 28.9, "ask_size": 113.0, "iv": 1.3392, "open_interest": 0.0, "volume": 17.0, "delta": 0.7979, "gamma": 0.007, "vega": 0.0839, "theta": -0.1413, "rho": 0.044, "theo": 27.332, "change": 2.05, "open": 22.34, "high": 22.34, "low": 21.3, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-08-03T10:20:59", "percent_change": 10.5943, "prev_day_close": 19.3500003814697}, {"option": "AEHR260911P00070000", "bid": 4.6, "bid_size": 257.0, "ask": 6.6, "ask_size": 246.0, "iv": 1.3358, "open_interest": 0.0, "volume": 2.0, "delta": -0.1996, "gamma": 0.007, "vega": 0.0838, "theta": -0.1431, "rho": -0.0242, "theo": 5.5611, "change": -2.6, "open": 6.3, "high": 6.3, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:23:15", "percent_change": -30.9524, "prev_day_close": 8.40000009536743}, {"option": "AEHR260911C00071000", "bid": 25.0, "bid_size": 184.0, "ask": 28.1, "ask_size": 124.0, "iv": 1.3157, "open_interest": 2.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0072, "vega": 0.0861, "theta": -0.145, "rho": 0.0439, "theo": 26.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-30T15:24:40", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "AEHR260911P00071000", "bid": 4.8, "bid_size": 310.0, "ask": 7.0, "ask_size": 184.0, "iv": 1.3302, "open_interest": 0.0, "volume": 2.0, "delta": -0.2085, "gamma": 0.0072, "vega": 0.0861, "theta": -0.1467, "rho": -0.0254, "theo": 5.8881, "change": -2.7, "open": 6.65, "high": 6.65, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T15:05:57", "percent_change": -30.3371, "prev_day_close": 8.89999985694885}, {"option": "AEHR260911C00072000", "bid": 24.4, "bid_size": 263.0, "ask": 28.0, "ask_size": 144.0, "iv": 1.3486, "open_interest": 2.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0074, "vega": 0.0883, "theta": -0.1485, "rho": 0.0441, "theo": 26.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-07-30T12:48:19", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "AEHR260911P00072000", "bid": 4.9, "bid_size": 372.0, "ask": 7.4, "ask_size": 178.0, "iv": 1.3179, "open_interest": 0.0, "volume": 2.0, "delta": -0.2177, "gamma": 0.0074, "vega": 0.0882, "theta": -0.1502, "rho": -0.0266, "theo": 6.2268, "change": -2.95, "open": 7.1, "high": 7.1, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-08-03T15:05:57", "percent_change": -31.0526, "prev_day_close": 9.5}, {"option": "AEHR260911C00073000", "bid": 23.7, "bid_size": 261.0, "ask": 26.8, "ask_size": 112.0, "iv": 1.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0076, "vega": 0.0904, "theta": -0.152, "rho": 0.0444, "theo": 25.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "AEHR260911P00073000", "bid": 5.2, "bid_size": 365.0, "ask": 7.7, "ask_size": 198.0, "iv": 1.3103, "open_interest": 1.0, "volume": 1.0, "delta": -0.2269, "gamma": 0.0076, "vega": 0.0904, "theta": -0.1536, "rho": -0.0276, "theo": 6.5776, "change": -2.55, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-08-03T11:37:39", "percent_change": -25.2475, "prev_day_close": 10.0999999046326}, {"option": "AEHR260911C00074000", "bid": 23.1, "bid_size": 256.0, "ask": 26.5, "ask_size": 125.0, "iv": 1.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.0077, "vega": 0.0925, "theta": -0.1553, "rho": 0.0443, "theo": 24.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "AEHR260911P00074000", "bid": 5.7, "bid_size": 286.0, "ask": 8.1, "ask_size": 159.0, "iv": 1.318, "open_interest": 0.0, "volume": 1.0, "delta": -0.2363, "gamma": 0.0077, "vega": 0.0925, "theta": -0.1569, "rho": -0.0286, "theo": 6.9404, "change": -2.55, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T11:37:39", "percent_change": -24.4019, "prev_day_close": 10.4499998092651}, {"option": "AEHR260911C00075000", "bid": 22.5, "bid_size": 271.0, "ask": 25.5, "ask_size": 103.0, "iv": 1.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0079, "vega": 0.0945, "theta": -0.1586, "rho": 0.044, "theo": 24.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "AEHR260911P00075000", "bid": 5.6, "bid_size": 405.0, "ask": 8.5, "ask_size": 190.0, "iv": 1.2923, "open_interest": 0.0, "volume": 2.0, "delta": -0.2458, "gamma": 0.0079, "vega": 0.0945, "theta": -0.1601, "rho": -0.0299, "theo": 7.3149, "change": -2.95, "open": 8.2, "high": 8.2, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:20:52", "percent_change": -27.6995, "prev_day_close": 10.6499996185303}, {"option": "AEHR260911C00076000", "bid": 21.8, "bid_size": 276.0, "ask": 24.9, "ask_size": 125.0, "iv": 1.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0081, "vega": 0.0964, "theta": -0.1617, "rho": 0.0439, "theo": 23.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "AEHR260911P00076000", "bid": 6.0, "bid_size": 234.0, "ask": 8.8, "ask_size": 137.0, "iv": 1.2872, "open_interest": 0.0, "volume": 2.0, "delta": -0.2554, "gamma": 0.0081, "vega": 0.0964, "theta": -0.1632, "rho": -0.0312, "theo": 7.7011, "change": -3.15, "open": 8.6, "high": 8.6, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:20:52", "percent_change": -28.2511, "prev_day_close": 11.1500000953674}, {"option": "AEHR260911C00077000", "bid": 21.6, "bid_size": 267.0, "ask": 24.8, "ask_size": 161.0, "iv": 1.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.7323, "gamma": 0.0083, "vega": 0.0982, "theta": -0.1648, "rho": 0.0436, "theo": 22.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "AEHR260911P00077000", "bid": 7.0, "bid_size": 262.0, "ask": 8.9, "ask_size": 157.0, "iv": 1.3015, "open_interest": 0.0, "volume": 2.0, "delta": -0.2651, "gamma": 0.0083, "vega": 0.0982, "theta": -0.1661, "rho": -0.0324, "theo": 8.099, "change": -3.38, "open": 9.0, "high": 9.0, "low": 8.27, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-08-03T15:50:28", "percent_change": -29.0129, "prev_day_close": 11.6499996185303}, {"option": "AEHR260911C00078000", "bid": 21.5, "bid_size": 105.0, "ask": 23.4, "ask_size": 90.0, "iv": 1.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.0084, "vega": 0.1, "theta": -0.1676, "rho": 0.0438, "theo": 22.3097, "change": 0.0, "open": 0.0, "high": 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": "AEHR260911P00078000", "bid": 7.3, "bid_size": 234.0, "ask": 9.3, "ask_size": 188.0, "iv": 1.2941, "open_interest": 0.0, "volume": 2.0, "delta": -0.2748, "gamma": 0.0084, "vega": 0.1, "theta": -0.1689, "rho": -0.0338, "theo": 8.5086, "change": -3.98, "open": 9.4, "high": 9.4, "low": 8.57, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-08-03T15:50:28", "percent_change": -31.7131, "prev_day_close": 12.5500001907349}, {"option": "AEHR260911C00079000", "bid": 20.8, "bid_size": 139.0, "ask": 23.5, "ask_size": 160.0, "iv": 1.354, "open_interest": 0.0, "volume": 3.0, "delta": 0.7127, "gamma": 0.0086, "vega": 0.1017, "theta": -0.1704, "rho": 0.0438, "theo": 21.7351, "change": 5.8, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T13:55:44", "percent_change": 39.4558, "prev_day_close": 14.6999998092651}, {"option": "AEHR260911P00079000", "bid": 7.2, "bid_size": 356.0, "ask": 9.9, "ask_size": 128.0, "iv": 1.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.2847, "gamma": 0.0086, "vega": 0.1018, "theta": -0.1716, "rho": -0.0348, "theo": 8.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "AEHR260911C00080000", "bid": 19.5, "bid_size": 290.0, "ask": 23.2, "ask_size": 170.0, "iv": 1.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0087, "vega": 0.1034, "theta": -0.173, "rho": 0.0435, "theo": 21.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "AEHR260911P00080000", "bid": 7.9, "bid_size": 331.0, "ask": 10.3, "ask_size": 140.0, "iv": 1.2861, "open_interest": 1.0, "volume": 1.0, "delta": -0.2946, "gamma": 0.0087, "vega": 0.1034, "theta": -0.1742, "rho": -0.0359, "theo": 9.3639, "change": -4.03, "open": 9.52, "high": 9.52, "low": 9.52, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-08-03T15:28:06", "percent_change": -29.7417, "prev_day_close": 13.5500001907349}, {"option": "AEHR260911C00081000", "bid": 18.9, "bid_size": 290.0, "ask": 22.7, "ask_size": 168.0, "iv": 1.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.0089, "vega": 0.105, "theta": -0.1756, "rho": 0.0431, "theo": 20.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "AEHR260911P00081000", "bid": 7.9, "bid_size": 201.0, "ask": 10.9, "ask_size": 157.0, "iv": 1.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.0089, "vega": 0.105, "theta": -0.1766, "rho": -0.0372, "theo": 9.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "AEHR260911C00082000", "bid": 18.4, "bid_size": 299.0, "ask": 21.6, "ask_size": 189.0, "iv": 1.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.009, "vega": 0.1064, "theta": -0.1779, "rho": 0.0428, "theo": 20.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "AEHR260911P00082000", "bid": 8.4, "bid_size": 213.0, "ask": 11.4, "ask_size": 133.0, "iv": 1.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.009, "vega": 0.1064, "theta": -0.179, "rho": -0.0386, "theo": 10.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "AEHR260911C00083000", "bid": 17.9, "bid_size": 288.0, "ask": 20.5, "ask_size": 76.0, "iv": 1.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.0091, "vega": 0.1078, "theta": -0.1802, "rho": 0.0424, "theo": 19.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "AEHR260911P00083000", "bid": 8.9, "bid_size": 184.0, "ask": 11.8, "ask_size": 121.0, "iv": 1.2716, "open_interest": 0.0, "volume": 6.0, "delta": -0.3246, "gamma": 0.0091, "vega": 0.1078, "theta": -0.1811, "rho": -0.0399, "theo": 10.7335, "change": -4.21, "open": 13.4, "high": 13.4, "low": 10.99, "tick": "no_change", "last_trade_price": 10.99, "last_trade_time": "2026-08-03T14:02:59", "percent_change": -27.6974, "prev_day_close": 15.1999998092651}, {"option": "AEHR260911C00084000", "bid": 17.9, "bid_size": 281.0, "ask": 20.3, "ask_size": 112.0, "iv": 1.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.6627, "gamma": 0.0092, "vega": 0.1091, "theta": -0.1823, "rho": 0.0422, "theo": 19.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "AEHR260911P00084000", "bid": 10.0, "bid_size": 275.0, "ask": 12.1, "ask_size": 151.0, "iv": 1.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.0093, "vega": 0.1091, "theta": -0.1832, "rho": -0.0413, "theo": 11.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "AEHR260911C00085000", "bid": 17.6, "bid_size": 171.0, "ask": 19.4, "ask_size": 89.0, "iv": 1.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0094, "vega": 0.1104, "theta": -0.1842, "rho": 0.0422, "theo": 18.5311, "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": 12.1999998092651}, {"option": "AEHR260911P00085000", "bid": 9.8, "bid_size": 218.0, "ask": 12.9, "ask_size": 145.0, "iv": 1.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0094, "vega": 0.1104, "theta": -0.185, "rho": -0.0423, "theo": 11.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "AEHR260911C00086000", "bid": 16.3, "bid_size": 330.0, "ask": 19.4, "ask_size": 140.0, "iv": 1.2864, "open_interest": 0.0, "volume": 2.0, "delta": 0.6425, "gamma": 0.0095, "vega": 0.1116, "theta": -0.186, "rho": 0.0418, "theo": 18.037, "change": 4.9, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T13:57:16", "percent_change": 40.4959, "prev_day_close": 12.1000003814697}, {"option": "AEHR260911P00086000", "bid": 10.6, "bid_size": 272.0, "ask": 13.1, "ask_size": 146.0, "iv": 1.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.0095, "vega": 0.1116, "theta": -0.1868, "rho": -0.0436, "theo": 12.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "AEHR260911C00087000", "bid": 16.0, "bid_size": 312.0, "ask": 18.4, "ask_size": 73.0, "iv": 1.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0096, "vega": 0.1126, "theta": -0.1877, "rho": 0.0414, "theo": 17.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "AEHR260911P00087000", "bid": 11.4, "bid_size": 285.0, "ask": 13.9, "ask_size": 163.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.365, "gamma": 0.0096, "vega": 0.1126, "theta": -0.1884, "rho": -0.0447, "theo": 12.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "AEHR260911C00088000", "bid": 15.6, "bid_size": 123.0, "ask": 18.4, "ask_size": 47.0, "iv": 1.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0097, "vega": 0.1136, "theta": -0.1893, "rho": 0.0409, "theo": 17.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AEHR260911P00088000", "bid": 11.3, "bid_size": 109.0, "ask": 14.4, "ask_size": 35.0, "iv": 1.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.0097, "vega": 0.1136, "theta": -0.1899, "rho": -0.0462, "theo": 13.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "AEHR260911C00089000", "bid": 15.5, "bid_size": 95.0, "ask": 18.0, "ask_size": 40.0, "iv": 1.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.6123, "gamma": 0.0098, "vega": 0.1145, "theta": -0.1907, "rho": 0.0404, "theo": 16.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "AEHR260911P00089000", "bid": 11.9, "bid_size": 108.0, "ask": 14.9, "ask_size": 37.0, "iv": 1.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0098, "vega": 0.1145, "theta": -0.1912, "rho": -0.0473, "theo": 13.7783, "change": 0.0, "open": 0.0, "high": 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": "AEHR260911C00090000", "bid": 14.6, "bid_size": 95.0, "ask": 17.8, "ask_size": 43.0, "iv": 1.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0098, "vega": 0.1154, "theta": -0.1919, "rho": 0.04, "theo": 16.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AEHR260911P00090000", "bid": 13.0, "bid_size": 84.0, "ask": 15.4, "ask_size": 39.0, "iv": 1.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.3953, "gamma": 0.0098, "vega": 0.1154, "theta": -0.1924, "rho": -0.0489, "theo": 14.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "AEHR260911C00091000", "bid": 14.7, "bid_size": 84.0, "ask": 16.9, "ask_size": 37.0, "iv": 1.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.5922, "gamma": 0.0099, "vega": 0.1161, "theta": -0.1931, "rho": 0.0398, "theo": 15.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AEHR260911P00091000", "bid": 13.0, "bid_size": 97.0, "ask": 16.1, "ask_size": 43.0, "iv": 1.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.4053, "gamma": 0.0099, "vega": 0.1161, "theta": -0.1935, "rho": -0.0503, "theo": 14.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "AEHR260911C00092000", "bid": 13.5, "bid_size": 359.0, "ask": 16.2, "ask_size": 116.0, "iv": 1.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.5822, "gamma": 0.01, "vega": 0.1168, "theta": -0.1941, "rho": 0.0395, "theo": 15.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "AEHR260911P00092000", "bid": 13.9, "bid_size": 263.0, "ask": 16.5, "ask_size": 208.0, "iv": 1.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.01, "vega": 0.1168, "theta": -0.1945, "rho": -0.0513, "theo": 15.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "AEHR260911C00093000", "bid": 13.1, "bid_size": 350.0, "ask": 15.6, "ask_size": 104.0, "iv": 1.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.5722, "gamma": 0.01, "vega": 0.1174, "theta": -0.195, "rho": 0.039, "theo": 14.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AEHR260911P00093000", "bid": 14.1, "bid_size": 264.0, "ask": 17.2, "ask_size": 149.0, "iv": 1.2637, "open_interest": 0.0, "volume": 1.0, "delta": -0.4253, "gamma": 0.01, "vega": 0.1174, "theta": -0.1952, "rho": -0.0522, "theo": 16.0239, "change": -5.13, "open": 16.42, "high": 16.42, "low": 16.42, "tick": "down", "last_trade_price": 16.42, "last_trade_time": "2026-08-03T15:28:06", "percent_change": -23.8051, "prev_day_close": 21.5500001907349}, {"option": "AEHR260911C00094000", "bid": 12.6, "bid_size": 368.0, "ask": 15.8, "ask_size": 171.0, "iv": 1.2716, "open_interest": 0.0, "volume": 1.0, "delta": 0.5623, "gamma": 0.0101, "vega": 0.1179, "theta": -0.1957, "rho": 0.0384, "theo": 14.4721, "change": 3.67, "open": 12.67, "high": 12.67, "low": 12.67, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-08-03T10:53:42", "percent_change": 40.7778, "prev_day_close": 9.0}, {"option": "AEHR260911P00094000", "bid": 15.1, "bid_size": 242.0, "ask": 17.8, "ask_size": 136.0, "iv": 1.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0101, "vega": 0.1179, "theta": -0.1959, "rho": -0.0535, "theo": 16.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "AEHR260911C00095000", "bid": 12.2, "bid_size": 371.0, "ask": 15.5, "ask_size": 200.0, "iv": 1.2749, "open_interest": 0.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0101, "vega": 0.1183, "theta": -0.1963, "rho": 0.0379, "theo": 14.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "AEHR260911P00095000", "bid": 15.7, "bid_size": 286.0, "ask": 18.5, "ask_size": 145.0, "iv": 1.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.0101, "vega": 0.1183, "theta": -0.1965, "rho": -0.0549, "theo": 17.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "AEHR260911C00096000", "bid": 11.8, "bid_size": 124.0, "ask": 15.1, "ask_size": 49.0, "iv": 1.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.5427, "gamma": 0.0102, "vega": 0.1186, "theta": -0.1968, "rho": 0.0374, "theo": 13.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "AEHR260911P00096000", "bid": 16.4, "bid_size": 86.0, "ask": 18.9, "ask_size": 30.0, "iv": 1.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.0102, "vega": 0.1187, "theta": -0.1969, "rho": -0.056, "theo": 17.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "AEHR260911C00097000", "bid": 12.3, "bid_size": 106.0, "ask": 14.8, "ask_size": 41.0, "iv": 1.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.0102, "vega": 0.1189, "theta": -0.1972, "rho": 0.0369, "theo": 13.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "AEHR260911P00097000", "bid": 16.5, "bid_size": 68.0, "ask": 19.3, "ask_size": 37.0, "iv": 1.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.0102, "vega": 0.119, "theta": -0.1972, "rho": -0.0576, "theo": 18.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "AEHR260911C00098000", "bid": 12.0, "bid_size": 57.0, "ask": 14.4, "ask_size": 40.0, "iv": 1.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.0102, "vega": 0.1192, "theta": -0.1974, "rho": 0.0366, "theo": 12.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "AEHR260911P00098000", "bid": 17.1, "bid_size": 58.0, "ask": 20.2, "ask_size": 35.0, "iv": 1.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.4744, "gamma": 0.0102, "vega": 0.1192, "theta": -0.1974, "rho": -0.059, "theo": 19.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "AEHR260911C00099000", "bid": 10.7, "bid_size": 122.0, "ask": 14.1, "ask_size": 63.0, "iv": 1.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.5137, "gamma": 0.0102, "vega": 0.1193, "theta": -0.1975, "rho": 0.0363, "theo": 12.5724, "change": 0.0, "open": 0.0, "high": 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": "AEHR260911P00099000", "bid": 17.7, "bid_size": 58.0, "ask": 21.0, "ask_size": 43.0, "iv": 1.2617, "open_interest": 0.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0102, "vega": 0.1193, "theta": -0.1974, "rho": -0.0599, "theo": 19.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "AEHR260911C00100000", "bid": 10.9, "bid_size": 121.0, "ask": 13.7, "ask_size": 43.0, "iv": 1.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.0102, "vega": 0.1193, "theta": -0.1975, "rho": 0.0357, "theo": 12.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AEHR260911P00100000", "bid": 18.4, "bid_size": 86.0, "ask": 21.2, "ask_size": 37.0, "iv": 1.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.4935, "gamma": 0.0103, "vega": 0.1193, "theta": -0.1974, "rho": -0.0612, "theo": 20.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "AEHR260911C00101000", "bid": 11.0, "bid_size": 25.0, "ask": 12.6, "ask_size": 11.0, "iv": 1.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.4948, "gamma": 0.0102, "vega": 0.1193, "theta": -0.1974, "rho": 0.0351, "theo": 11.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "AEHR260911P00101000", "bid": 19.0, "bid_size": 56.0, "ask": 22.1, "ask_size": 24.0, "iv": 1.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0103, "vega": 0.1193, "theta": -0.1972, "rho": -0.0619, "theo": 20.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "AEHR260911C00102000", "bid": 10.7, "bid_size": 11.0, "ask": 12.9, "ask_size": 58.0, "iv": 1.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.4855, "gamma": 0.0102, "vega": 0.1193, "theta": -0.1972, "rho": 0.0345, "theo": 11.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AEHR260911P00102000", "bid": 19.9, "bid_size": 91.0, "ask": 22.8, "ask_size": 23.0, "iv": 1.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0103, "vega": 0.1193, "theta": -0.1969, "rho": -0.0634, "theo": 21.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "AEHR260911C00103000", "bid": 10.3, "bid_size": 51.0, "ask": 12.1, "ask_size": 38.0, "iv": 1.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0102, "vega": 0.1191, "theta": -0.1969, "rho": 0.034, "theo": 11.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "AEHR260911P00103000", "bid": 20.9, "bid_size": 53.0, "ask": 23.4, "ask_size": 29.0, "iv": 1.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0103, "vega": 0.1191, "theta": -0.1965, "rho": -0.0643, "theo": 22.3267, "change": 0.0, "open": 0.0, "high": 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": "AEHR260911C00104000", "bid": 10.0, "bid_size": 143.0, "ask": 11.4, "ask_size": 113.0, "iv": 1.2702, "open_interest": 1.0, "volume": 0.0, "delta": 0.4671, "gamma": 0.0102, "vega": 0.119, "theta": -0.1965, "rho": 0.0335, "theo": 10.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-07-31T09:56:24", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AEHR260911P00104000", "bid": 21.6, "bid_size": 38.0, "ask": 24.3, "ask_size": 49.0, "iv": 1.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.0103, "vega": 0.1189, "theta": -0.1961, "rho": -0.0655, "theo": 23.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "AEHR260911C00105000", "bid": 9.7, "bid_size": 140.0, "ask": 11.1, "ask_size": 6.0, "iv": 1.2703, "open_interest": 1.0, "volume": 0.0, "delta": 0.458, "gamma": 0.0102, "vega": 0.1187, "theta": -0.196, "rho": 0.033, "theo": 10.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-07-31T09:56:24", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "AEHR260911P00105000", "bid": 22.3, "bid_size": 20.0, "ask": 24.8, "ask_size": 37.0, "iv": 1.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0102, "vega": 0.1187, "theta": -0.1955, "rho": -0.0669, "theo": 23.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "AEHR260911C00110000", "bid": 8.3, "bid_size": 110.0, "ask": 9.7, "ask_size": 114.0, "iv": 1.2694, "open_interest": 1.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.01, "vega": 0.1166, "theta": -0.192, "rho": 0.0305, "theo": 9.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-07-31T10:59:34", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "AEHR260911P00110000", "bid": 25.9, "bid_size": 17.0, "ask": 28.4, "ask_size": 29.0, "iv": 1.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0101, "vega": 0.1165, "theta": -0.1912, "rho": -0.0722, "theo": 27.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "AEHR260918C00012500", "bid": 77.2, "bid_size": 2.0, "ask": 81.4, "ask_size": 6.0, "iv": 2.3901, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.2, "last_trade_time": "2026-06-15T09:30:17", "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "AEHR260918P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 2.0929, "open_interest": 922.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T13:11:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AEHR260918C00015000", "bid": 74.8, "bid_size": 6.0, "ask": 78.9, "ask_size": 1.0, "iv": 2.3057, "open_interest": 6.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0018, "theo": 76.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.6, "last_trade_time": "2026-07-06T09:30:14", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "AEHR260918P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 2.7186, "open_interest": 76.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T11:39:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEHR260918C00017500", "bid": 72.4, "bid_size": 5.0, "ask": 76.4, "ask_size": 6.0, "iv": 2.2014, "open_interest": 7.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0053, "theo": 74.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-07-23T09:36:58", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "AEHR260918P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.8749, "open_interest": 89.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0021, "rho": -0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-30T09:37:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AEHR260918C00020000", "bid": 70.2, "bid_size": 5.0, "ask": 73.9, "ask_size": 6.0, "iv": 2.2265, "open_interest": 42.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0094, "theo": 71.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.8, "last_trade_time": "2026-07-15T09:41:27", "percent_change": 0.0, "prev_day_close": 60.6999988555908}, {"option": "AEHR260918P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 146.0, "iv": 2.644, "open_interest": 122.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0032, "rho": -0.0002, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T12:07:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AEHR260918C00022500", "bid": 67.7, "bid_size": 5.0, "ask": 71.4, "ask_size": 5.0, "iv": 2.0506, "open_interest": 5.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0027, "theta": 0.0, "rho": 0.0137, "theo": 69.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-07-02T12:28:50", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "AEHR260918P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.7365, "open_interest": 19.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0046, "rho": -0.0004, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-24T14:59:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AEHR260918C00025000", "bid": 65.0, "bid_size": 13.0, "ask": 68.9, "ask_size": 6.0, "iv": 1.7786, "open_interest": 56.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.004, "theta": 0.0, "rho": 0.0184, "theo": 66.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.89, "last_trade_time": "2026-07-31T14:32:52", "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "AEHR260918P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1114.0, "iv": 1.8915, "open_interest": 225.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.004, "theta": -0.0065, "rho": -0.0006, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-07-29T15:46:24", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEHR260918C00030000", "bid": 60.3, "bid_size": 229.0, "ask": 64.0, "ask_size": 181.0, "iv": 1.7112, "open_interest": 126.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0005, "vega": 0.0077, "theta": -0.0024, "rho": 0.027, "theo": 61.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-07-24T11:04:36", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "AEHR260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 845.0, "iv": 1.538, "open_interest": 498.0, "volume": 6.0, "delta": -0.0086, "gamma": 0.0005, "vega": 0.0076, "theta": -0.012, "rho": -0.0012, "theo": 0.1613, "change": -0.315, "open": 0.25, "high": 0.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:26:50", "percent_change": -96.9231, "prev_day_close": 0.325000002980232}, {"option": "AEHR260918C00035000", "bid": 55.8, "bid_size": 6.0, "ask": 59.0, "ask_size": 7.0, "iv": 1.6291, "open_interest": 89.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0009, "vega": 0.0132, "theta": -0.0112, "rho": 0.0354, "theo": 57.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-07-27T10:31:23", "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "AEHR260918P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 388.0, "iv": 1.3395, "open_interest": 941.0, "volume": 6.0, "delta": -0.0161, "gamma": 0.0008, "vega": 0.013, "theta": -0.02, "rho": -0.0022, "theo": 0.3153, "change": -0.225, "open": 0.35, "high": 0.39, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -42.8571, "prev_day_close": 0.525000005960464}, {"option": "AEHR260918C00040000", "bid": 51.0, "bid_size": 421.0, "ask": 53.9, "ask_size": 200.0, "iv": 1.438, "open_interest": 108.0, "volume": 10.0, "delta": 0.9709, "gamma": 0.0014, "vega": 0.0207, "theta": -0.0228, "rho": 0.0426, "theo": 52.378, "change": 9.15, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-03T14:00:05", "percent_change": 21.8638, "prev_day_close": 41.8500003814697}, {"option": "AEHR260918P00040000", "bid": 0.5, "bid_size": 1.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.3816, "open_interest": 272.0, "volume": 14.0, "delta": -0.0276, "gamma": 0.0014, "vega": 0.0206, "theta": -0.0309, "rho": -0.0038, "theo": 0.5698, "change": -0.375, "open": 0.65, "high": 0.7, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:56:19", "percent_change": -42.8571, "prev_day_close": 0.875}, {"option": "AEHR260918C00045000", "bid": 46.4, "bid_size": 384.0, "ask": 49.3, "ask_size": 196.0, "iv": 1.3928, "open_interest": 216.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0021, "vega": 0.0303, "theta": -0.0371, "rho": 0.0485, "theo": 47.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.52, "last_trade_time": "2026-07-30T10:49:39", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "AEHR260918P00045000", "bid": 0.85, "bid_size": 1.0, "ask": 1.55, "ask_size": 924.0, "iv": 1.4502, "open_interest": 591.0, "volume": 2.0, "delta": -0.0439, "gamma": 0.0021, "vega": 0.0302, "theta": -0.0446, "rho": -0.0061, "theo": 0.9619, "change": -0.575, "open": 1.19, "high": 1.19, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T13:45:35", "percent_change": -35.3846, "prev_day_close": 1.625}, {"option": "AEHR260918C00050000", "bid": 42.0, "bid_size": 412.0, "ask": 45.0, "ask_size": 214.0, "iv": 1.3783, "open_interest": 133.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0029, "vega": 0.0416, "theta": -0.0538, "rho": 0.0529, "theo": 43.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.77, "last_trade_time": "2026-07-30T10:49:39", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "AEHR260918P00050000", "bid": 1.2, "bid_size": 213.0, "ask": 1.8, "ask_size": 298.0, "iv": 1.345, "open_interest": 382.0, "volume": 25.0, "delta": -0.0656, "gamma": 0.0029, "vega": 0.0416, "theta": -0.0605, "rho": -0.0092, "theo": 1.5301, "change": -0.975, "open": 2.5, "high": 2.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:49:58", "percent_change": -39.3939, "prev_day_close": 2.47500002384186}, {"option": "AEHR260918C00055000", "bid": 37.8, "bid_size": 509.0, "ask": 40.7, "ask_size": 223.0, "iv": 1.344, "open_interest": 244.0, "volume": 4.0, "delta": 0.9053, "gamma": 0.0038, "vega": 0.0542, "theta": -0.0719, "rho": 0.056, "theo": 39.198, "change": 7.6, "open": 29.2, "high": 37.4, "low": 29.2, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-08-03T14:05:11", "percent_change": 25.5034, "prev_day_close": 29.8000001907349}, {"option": "AEHR260918P00055000", "bid": 1.8, "bid_size": 293.0, "ask": 2.7, "ask_size": 379.0, "iv": 1.3232, "open_interest": 291.0, "volume": 34.0, "delta": -0.093, "gamma": 0.0038, "vega": 0.0543, "theta": -0.078, "rho": -0.0131, "theo": 2.3103, "change": -1.26, "open": 2.85, "high": 2.85, "low": 2.4, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-03T14:42:35", "percent_change": -33.6, "prev_day_close": 3.74999988079071}, {"option": "AEHR260918C00060000", "bid": 33.8, "bid_size": 514.0, "ask": 36.8, "ask_size": 204.0, "iv": 1.3279, "open_interest": 637.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0048, "vega": 0.0673, "theta": -0.0907, "rho": 0.0578, "theo": 35.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-07-30T13:09:22", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "AEHR260918P00060000", "bid": 3.0, "bid_size": 150.0, "ask": 3.8, "ask_size": 330.0, "iv": 1.3296, "open_interest": 703.0, "volume": 11.0, "delta": -0.1258, "gamma": 0.0048, "vega": 0.0674, "theta": -0.096, "rho": -0.0178, "theo": 3.3362, "change": -1.85, "open": 4.25, "high": 4.25, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:58:26", "percent_change": -35.9223, "prev_day_close": 5.15000009536743}, {"option": "AEHR260918C00065000", "bid": 30.3, "bid_size": 480.0, "ask": 32.9, "ask_size": 201.0, "iv": 1.3135, "open_interest": 447.0, "volume": 1.0, "delta": 0.8352, "gamma": 0.0058, "vega": 0.0803, "theta": -0.109, "rho": 0.0585, "theo": 31.5629, "change": 6.75, "open": 29.9, "high": 29.9, "low": 29.9, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-08-03T14:05:11", "percent_change": 29.1577, "prev_day_close": 23.1500005722046}, {"option": "AEHR260918P00065000", "bid": 4.2, "bid_size": 184.0, "ask": 5.0, "ask_size": 226.0, "iv": 1.3057, "open_interest": 381.0, "volume": 13.0, "delta": -0.1633, "gamma": 0.0058, "vega": 0.0804, "theta": -0.1137, "rho": -0.0232, "theo": 4.6255, "change": -2.5, "open": 5.3, "high": 5.3, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:49:11", "percent_change": -35.2113, "prev_day_close": 7.09999990463257}, {"option": "AEHR260918C00070000", "bid": 26.6, "bid_size": 523.0, "ask": 29.5, "ask_size": 196.0, "iv": 1.2883, "open_interest": 221.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0067, "vega": 0.0924, "theta": -0.1261, "rho": 0.0582, "theo": 28.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.73, "last_trade_time": "2026-07-31T15:55:06", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "AEHR260918P00070000", "bid": 5.8, "bid_size": 119.0, "ask": 6.5, "ask_size": 74.0, "iv": 1.2951, "open_interest": 261.0, "volume": 2.0, "delta": -0.2047, "gamma": 0.0067, "vega": 0.0925, "theta": -0.13, "rho": -0.0292, "theo": 6.1946, "change": -0.75, "open": 9.5, "high": 9.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T09:57:01", "percent_change": -8.10811, "prev_day_close": 9.25}, {"option": "AEHR260918C00075000", "bid": 24.4, "bid_size": 193.0, "ask": 26.4, "ask_size": 250.0, "iv": 1.3279, "open_interest": 667.0, "volume": 2.0, "delta": 0.7496, "gamma": 0.0075, "vega": 0.1033, "theta": -0.1413, "rho": 0.0571, "theo": 25.0367, "change": 5.45, "open": 16.55, "high": 23.3, "low": 16.55, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-08-03T12:02:29", "percent_change": 30.5322, "prev_day_close": 17.8500003814697}, {"option": "AEHR260918P00075000", "bid": 7.6, "bid_size": 149.0, "ask": 8.7, "ask_size": 436.0, "iv": 1.3025, "open_interest": 660.0, "volume": 3.0, "delta": -0.2491, "gamma": 0.0075, "vega": 0.1034, "theta": -0.1445, "rho": -0.0358, "theo": 8.0494, "change": -2.85, "open": 9.46, "high": 9.46, "low": 8.85, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T12:03:05", "percent_change": -24.0506, "prev_day_close": 11.8500003814697}, {"option": "AEHR260918C00080000", "bid": 21.7, "bid_size": 20.0, "ask": 23.7, "ask_size": 229.0, "iv": 1.3317, "open_interest": 174.0, "volume": 23.0, "delta": 0.7035, "gamma": 0.0082, "vega": 0.1124, "theta": -0.154, "rho": 0.0553, "theo": 22.1988, "change": 7.5, "open": 11.9, "high": 22.6, "low": 11.8, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 49.6689, "prev_day_close": 15.0999999046326}, {"option": "AEHR260918P00080000", "bid": 9.7, "bid_size": 38.0, "ask": 10.7, "ask_size": 181.0, "iv": 1.2882, "open_interest": 907.0, "volume": 21.0, "delta": -0.2954, "gamma": 0.0082, "vega": 0.1125, "theta": -0.1565, "rho": -0.0428, "theo": 10.1882, "change": -4.25, "open": 14.9, "high": 14.9, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T15:48:58", "percent_change": -29.4118, "prev_day_close": 14.4500002861023}, {"option": "AEHR260918C00085000", "bid": 18.8, "bid_size": 396.0, "ask": 21.0, "ask_size": 226.0, "iv": 1.3048, "open_interest": 139.0, "volume": 32.0, "delta": 0.6565, "gamma": 0.0087, "vega": 0.1196, "theta": -0.164, "rho": 0.0531, "theo": 19.6354, "change": 5.45, "open": 15.6, "high": 19.2, "low": 15.6, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T14:50:16", "percent_change": 41.7625, "prev_day_close": 13.0499997138977}, {"option": "AEHR260918P00085000", "bid": 12.0, "bid_size": 207.0, "ask": 13.1, "ask_size": 219.0, "iv": 1.2784, "open_interest": 96.0, "volume": 2.0, "delta": -0.3425, "gamma": 0.0088, "vega": 0.1197, "theta": -0.1658, "rho": -0.0494, "theo": 12.602, "change": -4.65, "open": 14.0, "high": 14.0, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T14:10:16", "percent_change": -26.4957, "prev_day_close": 17.5500001907349}, {"option": "AEHR260918C00090000", "bid": 17.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 19.0, "iv": 1.2925, "open_interest": 378.0, "volume": 14.0, "delta": 0.6096, "gamma": 0.0091, "vega": 0.1248, "theta": -0.1712, "rho": 0.0505, "theo": 17.3343, "change": 6.35, "open": 14.3, "high": 17.9, "low": 14.3, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 56.4444, "prev_day_close": 11.25}, {"option": "AEHR260918P00090000", "bid": 14.7, "bid_size": 94.0, "ask": 16.2, "ask_size": 440.0, "iv": 1.2929, "open_interest": 107.0, "volume": 2.0, "delta": -0.3896, "gamma": 0.0092, "vega": 0.1249, "theta": -0.1723, "rho": -0.0565, "theo": 15.2789, "change": -4.9, "open": 15.88, "high": 15.88, "low": 15.8, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T15:01:11", "percent_change": -23.6715, "prev_day_close": 20.6999998092651}, {"option": "AEHR260918C00095000", "bid": 14.9, "bid_size": 5.0, "ask": 16.3, "ask_size": 150.0, "iv": 1.3016, "open_interest": 202.0, "volume": 37.0, "delta": 0.5634, "gamma": 0.0094, "vega": 0.1281, "theta": -0.1758, "rho": 0.0476, "theo": 15.2786, "change": 4.05, "open": 10.54, "high": 14.3, "low": 10.54, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-03T14:48:35", "percent_change": 40.2985, "prev_day_close": 10.0499997138977}, {"option": "AEHR260918P00095000", "bid": 17.6, "bid_size": 93.0, "ask": 19.3, "ask_size": 427.0, "iv": 1.2958, "open_interest": 86.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0094, "vega": 0.1282, "theta": -0.1762, "rho": -0.0641, "theo": 18.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-07-27T14:53:40", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "AEHR260918C00100000", "bid": 13.1, "bid_size": 5.0, "ask": 14.9, "ask_size": 353.0, "iv": 1.317, "open_interest": 1033.0, "volume": 343.0, "delta": 0.5187, "gamma": 0.0095, "vega": 0.1296, "theta": -0.1778, "rho": 0.0446, "theo": 13.4495, "change": 5.15, "open": 6.9, "high": 13.7, "low": 6.9, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-03T15:52:10", "percent_change": 60.2339, "prev_day_close": 8.55000019073486}, {"option": "AEHR260918P00100000", "bid": 20.7, "bid_size": 34.0, "ask": 22.1, "ask_size": 278.0, "iv": 1.278, "open_interest": 109.0, "volume": 26.0, "delta": -0.481, "gamma": 0.0096, "vega": 0.1296, "theta": -0.1776, "rho": -0.0698, "theo": 21.3546, "change": -6.15, "open": 23.0, "high": 23.0, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-03T15:02:24", "percent_change": -22.0036, "prev_day_close": 27.9499998092651}, {"option": "AEHR260918C00105000", "bid": 11.4, "bid_size": 6.0, "ask": 13.2, "ask_size": 415.0, "iv": 1.3093, "open_interest": 233.0, "volume": 13.0, "delta": 0.4758, "gamma": 0.0095, "vega": 0.1295, "theta": -0.1777, "rho": 0.0416, "theo": 11.8291, "change": 4.7, "open": 6.7, "high": 12.0, "low": 6.7, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T15:48:31", "percent_change": 64.3836, "prev_day_close": 7.29999995231628}, {"option": "AEHR260918P00105000", "bid": 23.7, "bid_size": 187.0, "ask": 25.7, "ask_size": 330.0, "iv": 1.2718, "open_interest": 335.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0096, "vega": 0.1295, "theta": -0.1768, "rho": -0.076, "theo": 24.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-07-22T10:41:38", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "AEHR260918C00110000", "bid": 10.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 167.0, "iv": 1.28, "open_interest": 190.0, "volume": 11.0, "delta": 0.4352, "gamma": 0.0094, "vega": 0.128, "theta": -0.1756, "rho": 0.0385, "theo": 10.3967, "change": 4.25, "open": 8.2, "high": 10.6, "low": 8.2, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:52:10", "percent_change": 66.9291, "prev_day_close": 6.34999990463257}, {"option": "AEHR260918P00110000", "bid": 27.5, "bid_size": 68.0, "ask": 29.4, "ask_size": 264.0, "iv": 1.2862, "open_interest": 7.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0095, "vega": 0.1279, "theta": -0.1741, "rho": -0.0824, "theo": 28.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-07-15T09:47:00", "percent_change": 0.0, "prev_day_close": 35.9000015258789}, {"option": "AEHR260918C00115000", "bid": 8.6, "bid_size": 148.0, "ask": 10.4, "ask_size": 396.0, "iv": 1.3003, "open_interest": 114.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.0092, "vega": 0.1254, "theta": -0.1719, "rho": 0.0356, "theo": 9.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-07-31T10:15:47", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "AEHR260918P00115000", "bid": 31.2, "bid_size": 46.0, "ask": 33.0, "ask_size": 221.0, "iv": 1.2801, "open_interest": 4.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.0093, "vega": 0.1251, "theta": -0.1697, "rho": -0.0876, "theo": 31.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-07-27T15:29:01", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "AEHR260918C00120000", "bid": 7.6, "bid_size": 64.0, "ask": 9.3, "ask_size": 419.0, "iv": 1.3057, "open_interest": 257.0, "volume": 11.0, "delta": 0.3612, "gamma": 0.009, "vega": 0.1217, "theta": -0.1669, "rho": 0.0327, "theo": 8.0235, "change": 3.45, "open": 6.8, "high": 8.15, "low": 6.8, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-03T15:53:58", "percent_change": 73.4043, "prev_day_close": 4.70000004768372}, {"option": "AEHR260918P00120000", "bid": 35.1, "bid_size": 14.0, "ask": 37.2, "ask_size": 232.0, "iv": 1.2943, "open_interest": 1.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.0091, "vega": 0.1215, "theta": -0.1641, "rho": -0.0933, "theo": 35.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-06-16T11:37:07", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "AEHR260918C00125000", "bid": 6.6, "bid_size": 81.0, "ask": 8.2, "ask_size": 449.0, "iv": 1.3005, "open_interest": 125.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0087, "vega": 0.1174, "theta": -0.161, "rho": 0.03, "theo": 7.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-07-31T14:56:59", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AEHR260918P00125000", "bid": 38.7, "bid_size": 164.0, "ask": 41.3, "ask_size": 344.0, "iv": 1.2814, "open_interest": 108.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0088, "vega": 0.1169, "theta": -0.1575, "rho": -0.0966, "theo": 39.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-07-24T15:25:30", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "AEHR260918C00130000", "bid": 5.7, "bid_size": 31.0, "ask": 7.2, "ask_size": 104.0, "iv": 1.2935, "open_interest": 67.0, "volume": 5.0, "delta": 0.2976, "gamma": 0.0083, "vega": 0.1125, "theta": -0.1542, "rho": 0.0274, "theo": 6.1916, "change": 2.6, "open": 5.1, "high": 6.3, "low": 5.1, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:54:46", "percent_change": 70.2703, "prev_day_close": 3.69999992847443}, {"option": "AEHR260918P00130000", "bid": 41.6, "bid_size": 59.0, "ask": 45.5, "ask_size": 42.0, "iv": 1.2294, "open_interest": 5.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0084, "vega": 0.112, "theta": -0.1501, "rho": -0.1014, "theo": 44.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-07-17T10:33:51", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "AEHR260918C00135000", "bid": 4.9, "bid_size": 91.0, "ask": 6.7, "ask_size": 121.0, "iv": 1.3041, "open_interest": 132.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0079, "vega": 0.1073, "theta": -0.147, "rho": 0.025, "theo": 5.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-07-31T11:53:49", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AEHR260918P00135000", "bid": 47.2, "bid_size": 45.0, "ask": 49.7, "ask_size": 50.0, "iv": 1.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.008, "vega": 0.1064, "theta": -0.1423, "rho": -0.1037, "theo": 48.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "AEHR260918C00140000", "bid": 4.2, "bid_size": 126.0, "ask": 5.2, "ask_size": 239.0, "iv": 1.263, "open_interest": 87.0, "volume": 3.0, "delta": 0.2438, "gamma": 0.0075, "vega": 0.1017, "theta": -0.1394, "rho": 0.0228, "theo": 4.7834, "change": 1.435, "open": 2.05, "high": 4.21, "low": 2.05, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-08-03T15:01:26", "percent_change": 51.7117, "prev_day_close": 2.77499997615814}, {"option": "AEHR260918P00140000", "bid": 50.8, "bid_size": 276.0, "ask": 53.8, "ask_size": 190.0, "iv": 1.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0076, "vega": 0.1007, "theta": -0.1341, "rho": -0.1065, "theo": 52.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5999984741211}, {"option": "AEHR260918C00145000", "bid": 3.7, "bid_size": 33.0, "ask": 4.5, "ask_size": 144.0, "iv": 1.2604, "open_interest": 35.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0071, "vega": 0.0962, "theta": -0.1317, "rho": 0.0207, "theo": 4.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-31T09:59:07", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "AEHR260918P00145000", "bid": 55.3, "bid_size": 236.0, "ask": 58.3, "ask_size": 227.0, "iv": 1.2508, "open_interest": 4.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0072, "vega": 0.0948, "theta": -0.1258, "rho": -0.1076, "theo": 56.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.73, "last_trade_time": "2026-07-21T12:06:37", "percent_change": 0.0, "prev_day_close": 66.1999969482422}, {"option": "AEHR260918C00150000", "bid": 3.2, "bid_size": 112.0, "ask": 4.0, "ask_size": 167.0, "iv": 1.2608, "open_interest": 239.0, "volume": 36.0, "delta": 0.199, "gamma": 0.0067, "vega": 0.0905, "theta": -0.124, "rho": 0.0188, "theo": 3.7029, "change": 1.325, "open": 3.02, "high": 3.55, "low": 3.02, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:49:51", "percent_change": 59.5506, "prev_day_close": 2.22500002384186}, {"option": "AEHR260918P00150000", "bid": 59.7, "bid_size": 234.0, "ask": 62.8, "ask_size": 171.0, "iv": 1.2453, "open_interest": 12.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0068, "vega": 0.0888, "theta": -0.1174, "rho": -0.1088, "theo": 61.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.15, "last_trade_time": "2026-07-21T12:06:36", "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "AEHR260918C00155000", "bid": 2.6, "bid_size": 288.0, "ask": 4.0, "ask_size": 324.0, "iv": 1.2775, "open_interest": 4.0, "volume": 1.0, "delta": 0.1797, "gamma": 0.0063, "vega": 0.0849, "theta": -0.1163, "rho": 0.0171, "theo": 3.2613, "change": -0.475, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T10:15:28", "percent_change": -20.8791, "prev_day_close": 2.27499997615814}, {"option": "AEHR260918P00155000", "bid": 64.3, "bid_size": 224.0, "ask": 67.3, "ask_size": 216.0, "iv": 1.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0064, "vega": 0.0835, "theta": -0.1092, "rho": -0.1115, "theo": 66.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6999969482422}, {"option": "AEHR260918C00160000", "bid": 2.45, "bid_size": 11.0, "ask": 3.5, "ask_size": 376.0, "iv": 1.2863, "open_interest": 101.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0059, "vega": 0.0796, "theta": -0.1089, "rho": 0.0155, "theo": 2.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-07-30T10:56:39", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "AEHR260918P00160000", "bid": 69.0, "bid_size": 174.0, "ask": 71.9, "ask_size": 204.0, "iv": 1.2475, "open_interest": 1.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.006, "vega": 0.0775, "theta": -0.1011, "rho": -0.111, "theo": 70.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-06-02T09:32:50", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "AEHR260918C00165000", "bid": 1.95, "bid_size": 240.0, "ask": 3.2, "ask_size": 342.0, "iv": 1.2798, "open_interest": 10.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0055, "vega": 0.0742, "theta": -0.1016, "rho": 0.014, "theo": 2.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-15T09:55:28", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "AEHR260918P00165000", "bid": 73.6, "bid_size": 201.0, "ask": 76.5, "ask_size": 198.0, "iv": 1.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0056, "vega": 0.0718, "theta": -0.0932, "rho": -0.1107, "theo": 75.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1499977111816}, {"option": "AEHR260918C00170000", "bid": 1.8, "bid_size": 15.0, "ask": 2.7, "ask_size": 282.0, "iv": 1.277, "open_interest": 10.0, "volume": 2.0, "delta": 0.132, "gamma": 0.0051, "vega": 0.0692, "theta": -0.0947, "rho": 0.0127, "theo": 2.238, "change": 0.405, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T14:16:11", "percent_change": 26.5574, "prev_day_close": 1.52499997615814}, {"option": "AEHR260918P00170000", "bid": 78.3, "bid_size": 222.0, "ask": 81.2, "ask_size": 184.0, "iv": 1.2348, "open_interest": 1.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0053, "vega": 0.0666, "theta": -0.0857, "rho": -0.1096, "theo": 80.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-07-24T09:36:29", "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "AEHR260918C00175000", "bid": 1.15, "bid_size": 487.0, "ask": 2.5, "ask_size": 338.0, "iv": 1.2519, "open_interest": 104.0, "volume": 13.0, "delta": 0.119, "gamma": 0.0047, "vega": 0.0644, "theta": -0.088, "rho": 0.0115, "theo": 1.9771, "change": 0.5, "open": 1.0, "high": 1.5, "low": 1.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T13:19:34", "percent_change": 50.0, "prev_day_close": 1.0}, {"option": "AEHR260918P00175000", "bid": 82.9, "bid_size": 227.0, "ask": 85.9, "ask_size": 198.0, "iv": 1.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0049, "vega": 0.0611, "theta": -0.0784, "rho": -0.1071, "theo": 84.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8500022888184}, {"option": "AEHR261218C00035000", "bid": 58.3, "bid_size": 276.0, "ask": 61.6, "ask_size": 296.0, "iv": 1.425, "open_interest": 187.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0015, "vega": 0.0639, "theta": -0.0254, "rho": 0.086, "theo": 59.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-07-15T15:58:45", "percent_change": 0.0, "prev_day_close": 49.4000015258789}, {"option": "AEHR261218P00035000", "bid": 1.5, "bid_size": 739.0, "ask": 3.1, "ask_size": 460.0, "iv": 1.3071, "open_interest": 112.0, "volume": 29.0, "delta": -0.0561, "gamma": 0.0015, "vega": 0.0637, "theta": -0.0312, "rho": -0.0276, "theo": 2.621, "change": -0.55, "open": 2.8, "high": 2.8, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T13:14:23", "percent_change": -18.0328, "prev_day_close": 3.04999995231628}, {"option": "AEHR261218C00040000", "bid": 54.5, "bid_size": 71.0, "ask": 57.5, "ask_size": 54.0, "iv": 1.3805, "open_interest": 23.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0019, "vega": 0.0806, "theta": -0.0337, "rho": 0.0959, "theo": 55.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.61, "last_trade_time": "2026-07-30T10:45:21", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "AEHR261218P00040000", "bid": 3.0, "bid_size": 223.0, "ask": 4.2, "ask_size": 391.0, "iv": 1.3266, "open_interest": 108.0, "volume": 1.0, "delta": -0.0758, "gamma": 0.0019, "vega": 0.0804, "theta": -0.0391, "rho": -0.0377, "theo": 3.7582, "change": -0.35, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T12:04:03", "percent_change": -7.69231, "prev_day_close": 4.54999995231628}, {"option": "AEHR261218C00045000", "bid": 50.8, "bid_size": 274.0, "ask": 53.7, "ask_size": 166.0, "iv": 1.3457, "open_interest": 103.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0023, "vega": 0.0973, "theta": -0.042, "rho": 0.1037, "theo": 52.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-07-31T11:01:43", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "AEHR261218P00045000", "bid": 4.4, "bid_size": 175.0, "ask": 5.8, "ask_size": 414.0, "iv": 1.3339, "open_interest": 492.0, "volume": 1.0, "delta": -0.0976, "gamma": 0.0023, "vega": 0.0972, "theta": -0.0469, "rho": -0.049, "theo": 5.125, "change": -0.46, "open": 5.69, "high": 5.69, "low": 5.69, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-08-03T10:33:59", "percent_change": -7.47968, "prev_day_close": 6.15000009536743}, {"option": "AEHR261218C00050000", "bid": 47.6, "bid_size": 181.0, "ask": 50.3, "ask_size": 82.0, "iv": 1.3393, "open_interest": 15.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0027, "vega": 0.1134, "theta": -0.0499, "rho": 0.1101, "theo": 48.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.99, "last_trade_time": "2026-07-30T09:54:58", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "AEHR261218P00050000", "bid": 5.8, "bid_size": 349.0, "ask": 7.6, "ask_size": 533.0, "iv": 1.327, "open_interest": 92.0, "volume": 1.0, "delta": -0.1211, "gamma": 0.0027, "vega": 0.1134, "theta": -0.0545, "rho": -0.0614, "theo": 6.7154, "change": -0.51, "open": 7.44, "high": 7.44, "low": 7.44, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-08-03T10:33:59", "percent_change": -6.41509, "prev_day_close": 7.95000004768372}, {"option": "AEHR261218C00055000", "bid": 44.3, "bid_size": 342.0, "ask": 47.6, "ask_size": 197.0, "iv": 1.3402, "open_interest": 33.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0031, "vega": 0.1289, "theta": -0.0574, "rho": 0.1147, "theo": 45.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-07-27T11:37:59", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "AEHR261218P00055000", "bid": 7.5, "bid_size": 342.0, "ask": 8.8, "ask_size": 150.0, "iv": 1.2922, "open_interest": 107.0, "volume": 3.0, "delta": -0.1459, "gamma": 0.0031, "vega": 0.1289, "theta": -0.0616, "rho": -0.0749, "theo": 8.5281, "change": -2.15, "open": 9.37, "high": 9.37, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T14:05:45", "percent_change": -20.3791, "prev_day_close": 10.5499997138977}, {"option": "AEHR261218C00060000", "bid": 41.4, "bid_size": 224.0, "ask": 44.8, "ask_size": 103.0, "iv": 1.3365, "open_interest": 9.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0034, "vega": 0.1433, "theta": -0.0644, "rho": 0.1179, "theo": 42.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-07-28T09:30:10", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "AEHR261218P00060000", "bid": 9.9, "bid_size": 64.0, "ask": 11.1, "ask_size": 267.0, "iv": 1.3124, "open_interest": 98.0, "volume": 5.0, "delta": -0.1717, "gamma": 0.0034, "vega": 0.1434, "theta": -0.0682, "rho": -0.0887, "theo": 10.5499, "change": -2.0, "open": 11.16, "high": 11.52, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:41:00", "percent_change": -16.0, "prev_day_close": 12.5}, {"option": "AEHR261218C00065000", "bid": 38.8, "bid_size": 279.0, "ask": 42.1, "ask_size": 127.0, "iv": 1.3336, "open_interest": 39.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0038, "vega": 0.1564, "theta": -0.0708, "rho": 0.1202, "theo": 40.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-07-29T12:11:57", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "AEHR261218P00065000", "bid": 11.2, "bid_size": 471.0, "ask": 14.0, "ask_size": 451.0, "iv": 1.3001, "open_interest": 94.0, "volume": 2.0, "delta": -0.198, "gamma": 0.0038, "vega": 0.1566, "theta": -0.0742, "rho": -0.1035, "theo": 12.772, "change": -0.85, "open": 13.12, "high": 13.95, "low": 13.12, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-08-03T11:52:47", "percent_change": -5.74324, "prev_day_close": 14.8000001907349}, {"option": "AEHR261218C00070000", "bid": 36.5, "bid_size": 290.0, "ask": 39.3, "ask_size": 205.0, "iv": 1.326, "open_interest": 38.0, "volume": 3.0, "delta": 0.7718, "gamma": 0.004, "vega": 0.1683, "theta": -0.0765, "rho": 0.1212, "theo": 37.5778, "change": 8.15, "open": 34.73, "high": 37.8, "low": 34.73, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-08-03T15:50:58", "percent_change": 27.4874, "prev_day_close": 29.6499996185303}, {"option": "AEHR261218P00070000", "bid": 14.2, "bid_size": 270.0, "ask": 16.8, "ask_size": 552.0, "iv": 1.3258, "open_interest": 168.0, "volume": 1.0, "delta": -0.2246, "gamma": 0.0041, "vega": 0.1686, "theta": -0.0795, "rho": -0.1181, "theo": 15.1817, "change": -1.47, "open": 16.08, "high": 16.08, "low": 16.08, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-08-03T14:04:24", "percent_change": -8.37606, "prev_day_close": 17.5499992370605}, {"option": "AEHR261218C00075000", "bid": 33.9, "bid_size": 334.0, "ask": 36.8, "ask_size": 234.0, "iv": 1.3097, "open_interest": 62.0, "volume": 11.0, "delta": 0.7453, "gamma": 0.0043, "vega": 0.1789, "theta": -0.0816, "rho": 0.1217, "theo": 35.234, "change": 5.98, "open": 32.96, "high": 33.33, "low": 32.96, "tick": "up", "last_trade_price": 33.33, "last_trade_time": "2026-08-03T12:50:46", "percent_change": 21.8647, "prev_day_close": 27.3500003814697}, {"option": "AEHR261218P00075000", "bid": 16.3, "bid_size": 350.0, "ask": 19.1, "ask_size": 486.0, "iv": 1.2994, "open_interest": 146.0, "volume": 1.0, "delta": -0.2513, "gamma": 0.0044, "vega": 0.1792, "theta": -0.0842, "rho": -0.1334, "theo": 17.7685, "change": -2.47, "open": 18.73, "high": 18.73, "low": 18.73, "tick": "down", "last_trade_price": 18.73, "last_trade_time": "2026-08-03T14:04:24", "percent_change": -11.6509, "prev_day_close": 21.1999998092651}, {"option": "AEHR261218C00080000", "bid": 32.0, "bid_size": 187.0, "ask": 34.7, "ask_size": 263.0, "iv": 1.3159, "open_interest": 94.0, "volume": 2.0, "delta": 0.7189, "gamma": 0.0046, "vega": 0.1881, "theta": -0.086, "rho": 0.1213, "theo": 33.0528, "change": 5.3, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T11:55:11", "percent_change": 20.6226, "prev_day_close": 25.6999998092651}, {"option": "AEHR261218P00080000", "bid": 19.1, "bid_size": 319.0, "ask": 22.0, "ask_size": 497.0, "iv": 1.3017, "open_interest": 81.0, "volume": 1.0, "delta": -0.2779, "gamma": 0.0046, "vega": 0.1885, "theta": -0.0883, "rho": -0.1478, "theo": 20.5198, "change": -2.27, "open": 21.63, "high": 21.63, "low": 21.63, "tick": "down", "last_trade_price": 21.63, "last_trade_time": "2026-08-03T11:14:03", "percent_change": -9.49791, "prev_day_close": 23.9000005722046}, {"option": "AEHR261218C00085000", "bid": 29.7, "bid_size": 411.0, "ask": 32.6, "ask_size": 253.0, "iv": 1.3036, "open_interest": 78.0, "volume": 19.0, "delta": 0.6929, "gamma": 0.0048, "vega": 0.1962, "theta": -0.0899, "rho": 0.1205, "theo": 31.0252, "change": 3.75, "open": 20.8, "high": 27.5, "low": 20.8, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-08-03T11:28:57", "percent_change": 15.7895, "prev_day_close": 23.75}, {"option": "AEHR261218P00085000", "bid": 22.0, "bid_size": 343.0, "ask": 24.7, "ask_size": 342.0, "iv": 1.2934, "open_interest": 50.0, "volume": 1.0, "delta": -0.3042, "gamma": 0.0048, "vega": 0.1965, "theta": -0.0918, "rho": -0.1636, "theo": 23.4261, "change": -3.42, "open": 23.53, "high": 23.53, "low": 23.53, "tick": "down", "last_trade_price": 23.53, "last_trade_time": "2026-08-03T14:10:33", "percent_change": -12.6902, "prev_day_close": 26.9499998092651}, {"option": "AEHR261218C00090000", "bid": 27.9, "bid_size": 427.0, "ask": 31.0, "ask_size": 271.0, "iv": 1.3101, "open_interest": 176.0, "volume": 2.0, "delta": 0.6674, "gamma": 0.0049, "vega": 0.2029, "theta": -0.0931, "rho": 0.1192, "theo": 29.1383, "change": 4.99, "open": 27.63, "high": 27.63, "low": 27.39, "tick": "down", "last_trade_price": 27.39, "last_trade_time": "2026-08-03T12:01:16", "percent_change": 22.2768, "prev_day_close": 22.3999996185303}, {"option": "AEHR261218P00090000", "bid": 24.8, "bid_size": 388.0, "ask": 27.9, "ask_size": 351.0, "iv": 1.2887, "open_interest": 71.0, "volume": 1.0, "delta": -0.3301, "gamma": 0.005, "vega": 0.2033, "theta": -0.0947, "rho": -0.1776, "theo": 26.4741, "change": -3.88, "open": 26.92, "high": 26.92, "low": 26.92, "tick": "down", "last_trade_price": 26.92, "last_trade_time": "2026-08-03T15:26:22", "percent_change": -12.5974, "prev_day_close": 30.8000001907349}, {"option": "AEHR261218C00095000", "bid": 26.0, "bid_size": 384.0, "ask": 29.2, "ask_size": 215.0, "iv": 1.3029, "open_interest": 33.0, "volume": 4.0, "delta": 0.6424, "gamma": 0.0051, "vega": 0.2086, "theta": -0.0958, "rho": 0.1173, "theo": 27.3829, "change": 4.55, "open": 24.0, "high": 25.5, "low": 24.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T11:09:32", "percent_change": 21.7184, "prev_day_close": 20.9499998092651}, {"option": "AEHR261218P00095000", "bid": 27.9, "bid_size": 378.0, "ask": 31.0, "ask_size": 389.0, "iv": 1.2827, "open_interest": 82.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.0051, "vega": 0.209, "theta": -0.097, "rho": -0.1925, "theo": 29.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.55, "last_trade_time": "2026-07-22T10:24:11", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "AEHR261218C00100000", "bid": 24.3, "bid_size": 521.0, "ask": 27.4, "ask_size": 274.0, "iv": 1.2952, "open_interest": 400.0, "volume": 6.0, "delta": 0.618, "gamma": 0.0052, "vega": 0.2132, "theta": -0.098, "rho": 0.1154, "theo": 25.7499, "change": 3.75, "open": 18.1, "high": 23.25, "low": 18.1, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-08-03T10:36:07", "percent_change": 19.2308, "prev_day_close": 19.5}, {"option": "AEHR261218P00100000", "bid": 31.4, "bid_size": 286.0, "ask": 34.3, "ask_size": 348.0, "iv": 1.2853, "open_interest": 71.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0053, "vega": 0.2136, "theta": -0.0988, "rho": -0.207, "theo": 32.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.22, "last_trade_time": "2026-07-28T12:55:46", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "AEHR261218C00105000", "bid": 22.9, "bid_size": 462.0, "ask": 25.6, "ask_size": 196.0, "iv": 1.2897, "open_interest": 87.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.0053, "vega": 0.2168, "theta": -0.0998, "rho": 0.113, "theo": 24.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-07-27T12:00:10", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AEHR261218P00105000", "bid": 34.6, "bid_size": 296.0, "ask": 37.5, "ask_size": 168.0, "iv": 1.273, "open_interest": 32.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0054, "vega": 0.2171, "theta": -0.1002, "rho": -0.2206, "theo": 36.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-07-07T10:01:03", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "AEHR261218C00110000", "bid": 21.6, "bid_size": 465.0, "ask": 24.2, "ask_size": 223.0, "iv": 1.2911, "open_interest": 253.0, "volume": 2.0, "delta": 0.5712, "gamma": 0.0054, "vega": 0.2196, "theta": -0.101, "rho": 0.1106, "theo": 22.8118, "change": 6.0, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-08-03T15:54:28", "percent_change": 34.8837, "prev_day_close": 17.1999998092651}, {"option": "AEHR261218P00110000", "bid": 38.2, "bid_size": 256.0, "ask": 41.0, "ask_size": 179.0, "iv": 1.2726, "open_interest": 22.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0055, "vega": 0.2197, "theta": -0.1012, "rho": -0.2346, "theo": 39.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.55, "last_trade_time": "2026-07-15T10:24:33", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "AEHR261218C00115000", "bid": 19.8, "bid_size": 448.0, "ask": 23.1, "ask_size": 279.0, "iv": 1.2838, "open_interest": 30.0, "volume": 0.0, "delta": 0.549, "gamma": 0.0054, "vega": 0.2215, "theta": -0.102, "rho": 0.108, "theo": 21.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-07-29T13:00:16", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "AEHR261218P00115000", "bid": 42.5, "bid_size": 7.0, "ask": 44.5, "ask_size": 146.0, "iv": 1.2837, "open_interest": 9.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0055, "vega": 0.2216, "theta": -0.1017, "rho": -0.2475, "theo": 43.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-07-23T10:43:21", "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "AEHR261218C00120000", "bid": 19.0, "bid_size": 488.0, "ask": 21.9, "ask_size": 342.0, "iv": 1.2928, "open_interest": 192.0, "volume": 11.0, "delta": 0.5275, "gamma": 0.0054, "vega": 0.2227, "theta": -0.1025, "rho": 0.1053, "theo": 20.2604, "change": 4.35, "open": 15.1, "high": 19.5, "low": 15.1, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-03T13:57:14", "percent_change": 28.7129, "prev_day_close": 15.1500000953674}, {"option": "AEHR261218P00120000", "bid": 45.3, "bid_size": 280.0, "ask": 48.5, "ask_size": 89.0, "iv": 1.2682, "open_interest": 1.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.0056, "vega": 0.2225, "theta": -0.1019, "rho": -0.2598, "theo": 47.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-06-18T10:54:28", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "AEHR261218C00125000", "bid": 17.5, "bid_size": 538.0, "ask": 20.1, "ask_size": 97.0, "iv": 1.2691, "open_interest": 87.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.0055, "vega": 0.2232, "theta": -0.1027, "rho": 0.1025, "theo": 19.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-07-29T13:13:38", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "AEHR261218P00125000", "bid": 49.6, "bid_size": 181.0, "ask": 52.0, "ask_size": 156.0, "iv": 1.2714, "open_interest": 1.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.0056, "vega": 0.2229, "theta": -0.1018, "rho": -0.2723, "theo": 51.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.85, "last_trade_time": "2026-06-23T11:43:23", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "AEHR261218C00130000", "bid": 16.3, "bid_size": 264.0, "ask": 19.7, "ask_size": 157.0, "iv": 1.2802, "open_interest": 132.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0055, "vega": 0.2231, "theta": -0.1027, "rho": 0.0997, "theo": 18.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-29T14:17:20", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "AEHR261218P00130000", "bid": 52.5, "bid_size": 65.0, "ask": 56.0, "ask_size": 47.0, "iv": 1.251, "open_interest": 1.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0056, "vega": 0.2227, "theta": -0.1014, "rho": -0.2844, "theo": 54.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.2, "last_trade_time": "2026-07-23T10:56:08", "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "AEHR261218C00135000", "bid": 15.6, "bid_size": 204.0, "ask": 18.9, "ask_size": 72.0, "iv": 1.2904, "open_interest": 23.0, "volume": 1.0, "delta": 0.4676, "gamma": 0.0055, "vega": 0.2225, "theta": -0.1024, "rho": 0.097, "theo": 17.0382, "change": 0.6, "open": 13.35, "high": 13.35, "low": 13.35, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T10:03:43", "percent_change": 4.70588, "prev_day_close": 12.75}, {"option": "AEHR261218P00135000", "bid": 56.9, "bid_size": 67.0, "ask": 60.0, "ask_size": 11.0, "iv": 1.2611, "open_interest": 1.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0056, "vega": 0.2217, "theta": -0.1008, "rho": -0.2943, "theo": 58.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-07-23T10:55:06", "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "AEHR261218C00140000", "bid": 14.7, "bid_size": 452.0, "ask": 17.7, "ask_size": 339.0, "iv": 1.2844, "open_interest": 132.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0054, "vega": 0.2214, "theta": -0.1019, "rho": 0.0941, "theo": 16.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-07-29T13:58:01", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AEHR261218P00140000", "bid": 61.1, "bid_size": 249.0, "ask": 64.0, "ask_size": 166.0, "iv": 1.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0056, "vega": 0.2203, "theta": -0.1, "rho": -0.3044, "theo": 62.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6000022888184}, {"option": "AEHR261218C00145000", "bid": 13.8, "bid_size": 415.0, "ask": 17.0, "ask_size": 97.0, "iv": 1.287, "open_interest": 17.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.0054, "vega": 0.2198, "theta": -0.1012, "rho": 0.0912, "theo": 15.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.77, "last_trade_time": "2026-07-15T11:13:56", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "AEHR261218P00145000", "bid": 64.9, "bid_size": 283.0, "ask": 68.0, "ask_size": 117.0, "iv": 1.2544, "open_interest": 1.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.0056, "vega": 0.2185, "theta": -0.0989, "rho": -0.3154, "theo": 66.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-06-09T10:39:31", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "AEHR261218C00150000", "bid": 13.1, "bid_size": 460.0, "ask": 16.0, "ask_size": 346.0, "iv": 1.2848, "open_interest": 258.0, "volume": 1.0, "delta": 0.4144, "gamma": 0.0054, "vega": 0.218, "theta": -0.1003, "rho": 0.0885, "theo": 14.4068, "change": 3.55, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-08-03T14:16:32", "percent_change": 34.8039, "prev_day_close": 10.2000002861023}, {"option": "AEHR261218P00150000", "bid": 69.1, "bid_size": 258.0, "ask": 72.0, "ask_size": 92.0, "iv": 1.2516, "open_interest": 4.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.0056, "vega": 0.2166, "theta": -0.0977, "rho": -0.324, "theo": 71.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.05, "last_trade_time": "2026-07-27T13:12:53", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "AEHR261218C00155000", "bid": 12.6, "bid_size": 333.0, "ask": 15.4, "ask_size": 427.0, "iv": 1.2942, "open_interest": 753.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.0053, "vega": 0.2159, "theta": -0.0992, "rho": 0.0858, "theo": 13.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-07-31T15:58:17", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "AEHR261218P00155000", "bid": 73.1, "bid_size": 278.0, "ask": 76.5, "ask_size": 87.0, "iv": 1.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0055, "vega": 0.2138, "theta": -0.0964, "rho": -0.3326, "theo": 75.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "AEHR261218C00160000", "bid": 11.6, "bid_size": 220.0, "ask": 14.5, "ask_size": 112.0, "iv": 1.2829, "open_interest": 101.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0052, "vega": 0.2134, "theta": -0.0981, "rho": 0.0831, "theo": 12.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-07-29T13:58:01", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AEHR261218P00160000", "bid": 77.7, "bid_size": 55.0, "ask": 80.7, "ask_size": 54.0, "iv": 1.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0055, "vega": 0.211, "theta": -0.0949, "rho": -0.3408, "theo": 79.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "AEHR261218C00165000", "bid": 11.2, "bid_size": 275.0, "ask": 13.2, "ask_size": 87.0, "iv": 1.2736, "open_interest": 5.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0052, "vega": 0.2107, "theta": -0.0969, "rho": 0.0805, "theo": 12.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-07-31T09:47:29", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AEHR261218P00165000", "bid": 81.7, "bid_size": 244.0, "ask": 85.0, "ask_size": 97.0, "iv": 1.252, "open_interest": 1.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0054, "vega": 0.2081, "theta": -0.0933, "rho": -0.349, "theo": 83.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-07-28T15:36:24", "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "AEHR261218C00170000", "bid": 10.5, "bid_size": 362.0, "ask": 13.0, "ask_size": 294.0, "iv": 1.2817, "open_interest": 36.0, "volume": 16.0, "delta": 0.3532, "gamma": 0.0051, "vega": 0.2078, "theta": -0.0955, "rho": 0.0779, "theo": 11.6222, "change": 1.75, "open": 10.3, "high": 10.4, "low": 10.3, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T11:41:47", "percent_change": 20.2312, "prev_day_close": 8.64999985694885}, {"option": "AEHR261218P00170000", "bid": 87.0, "bid_size": 9.0, "ask": 89.3, "ask_size": 105.0, "iv": 1.274, "open_interest": 6.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.0054, "vega": 0.205, "theta": -0.0917, "rho": -0.3572, "theo": 88.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-07-23T10:52:53", "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "AEHR261218C00175000", "bid": 9.8, "bid_size": 471.0, "ask": 11.9, "ask_size": 103.0, "iv": 1.2663, "open_interest": 136.0, "volume": 2.0, "delta": 0.3394, "gamma": 0.005, "vega": 0.2048, "theta": -0.094, "rho": 0.0754, "theo": 11.028, "change": 1.75, "open": 9.9, "high": 9.9, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T11:14:55", "percent_change": 22.0126, "prev_day_close": 7.95000004768372}, {"option": "AEHR261218P00175000", "bid": 90.7, "bid_size": 201.0, "ask": 93.8, "ask_size": 128.0, "iv": 1.2598, "open_interest": 1.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0053, "vega": 0.2012, "theta": -0.0899, "rho": -0.3616, "theo": 92.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.69, "last_trade_time": "2026-07-02T13:30:01", "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "AEHR270115C00002500", "bid": 87.3, "bid_size": 6.0, "ask": 91.4, "ask_size": 6.0, "iv": 2.8354, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.86, "last_trade_time": "2026-03-10T10:28:00", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "AEHR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-02T13:52:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AEHR270115C00005000", "bid": 84.7, "bid_size": 1.0, "ask": 88.9, "ask_size": 6.0, "iv": 2.0465, "open_interest": 33.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.8, "last_trade_time": "2026-07-17T09:36:35", "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "AEHR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.6443, "open_interest": 3844.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": -0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-14T15:41:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AEHR270115C00007500", "bid": 82.6, "bid_size": 5.0, "ask": 85.9, "ask_size": 5.0, "iv": 1.5099, "open_interest": 490.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0039, "theo": 84.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-07-21T14:01:02", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "AEHR270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 93.0, "iv": 1.4036, "open_interest": 13132.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0026, "theta": -0.0012, "rho": -0.0007, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AEHR270115C00010000", "bid": 80.3, "bid_size": 262.0, "ask": 84.0, "ask_size": 225.0, "iv": 1.8735, "open_interest": 239.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0043, "theta": 0.0, "rho": 0.0141, "theo": 81.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-07-17T14:34:01", "percent_change": 0.0, "prev_day_close": 70.9499969482422}, {"option": "AEHR270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 1.4014, "open_interest": 3908.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0023, "rho": -0.0016, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T11:00:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AEHR270115C00012500", "bid": 77.8, "bid_size": 269.0, "ask": 81.6, "ask_size": 239.0, "iv": 1.6923, "open_interest": 358.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0084, "theta": 0.0, "rho": 0.0244, "theo": 79.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.9, "last_trade_time": "2026-07-15T09:45:15", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "AEHR270115P00012500", "bid": 0.1, "bid_size": 15.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.3789, "open_interest": 777.0, "volume": 15.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0091, "theta": -0.0039, "rho": -0.0029, "theo": 0.1943, "change": -0.3, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:47:17", "percent_change": -60.0, "prev_day_close": 0.499999988824129}, {"option": "AEHR270115C00015000", "bid": 75.6, "bid_size": 199.0, "ask": 79.3, "ask_size": 185.0, "iv": 1.6487, "open_interest": 274.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0003, "vega": 0.0136, "theta": 0.0, "rho": 0.0352, "theo": 77.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.9, "last_trade_time": "2026-07-21T15:17:30", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "AEHR270115P00015000", "bid": 0.1, "bid_size": 39.0, "ask": 0.5, "ask_size": 549.0, "iv": 1.3916, "open_interest": 629.0, "volume": 12.0, "delta": -0.0083, "gamma": 0.0003, "vega": 0.014, "theta": -0.0058, "rho": -0.0048, "theo": 0.3293, "change": -0.305, "open": 0.3, "high": 0.3, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T12:45:43", "percent_change": -53.0435, "prev_day_close": 0.574999995529652}, {"option": "AEHR270115C00017500", "bid": 73.3, "bid_size": 215.0, "ask": 77.0, "ask_size": 178.0, "iv": 1.5755, "open_interest": 252.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0004, "vega": 0.0196, "theta": 0.0, "rho": 0.0458, "theo": 74.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.0, "last_trade_time": "2026-04-21T15:19:45", "percent_change": 0.0, "prev_day_close": 64.0000019073486}, {"option": "AEHR270115P00017500", "bid": 0.25, "bid_size": 3.0, "ask": 0.95, "ask_size": 994.0, "iv": 1.4418, "open_interest": 204.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0082, "rho": -0.0072, "theo": 0.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-07-29T13:01:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AEHR270115C00020000", "bid": 71.2, "bid_size": 275.0, "ask": 74.8, "ask_size": 238.0, "iv": 1.552, "open_interest": 433.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0005, "vega": 0.0264, "theta": -0.0018, "rho": 0.0558, "theo": 72.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.83, "last_trade_time": "2026-07-23T09:41:33", "percent_change": 0.0, "prev_day_close": 61.9000015258789}, {"option": "AEHR270115P00020000", "bid": 0.3, "bid_size": 483.0, "ask": 1.0, "ask_size": 760.0, "iv": 1.348, "open_interest": 358.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0005, "vega": 0.0263, "theta": -0.0108, "rho": -0.0101, "theo": 0.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-07-29T14:56:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AEHR270115C00022500", "bid": 69.1, "bid_size": 445.0, "ask": 72.0, "ask_size": 300.0, "iv": 1.4401, "open_interest": 2599.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0007, "vega": 0.0338, "theta": -0.005, "rho": 0.0646, "theo": 70.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.1, "last_trade_time": "2026-07-15T09:45:15", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "AEHR270115P00022500", "bid": 0.6, "bid_size": 441.0, "ask": 1.2, "ask_size": 518.0, "iv": 1.3342, "open_interest": 289.0, "volume": 1.0, "delta": -0.023, "gamma": 0.0006, "vega": 0.0336, "theta": -0.0138, "rho": -0.0136, "theo": 1.0395, "change": -0.21, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T13:58:23", "percent_change": -19.0909, "prev_day_close": 1.10000002384186}, {"option": "AEHR270115C00025000", "bid": 66.9, "bid_size": 472.0, "ask": 70.1, "ask_size": 326.0, "iv": 1.4356, "open_interest": 816.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0008, "vega": 0.0417, "theta": -0.0084, "rho": 0.0735, "theo": 68.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.98, "last_trade_time": "2026-07-17T09:34:05", "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "AEHR270115P00025000", "bid": 0.9, "bid_size": 352.0, "ask": 1.4, "ask_size": 28.0, "iv": 1.309, "open_interest": 462.0, "volume": 15.0, "delta": -0.0295, "gamma": 0.0008, "vega": 0.0415, "theta": -0.0169, "rho": -0.0176, "theo": 1.3885, "change": -0.215, "open": 1.6, "high": 1.6, "low": 0.95, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T15:36:02", "percent_change": -14.0984, "prev_day_close": 1.52499997615814}, {"option": "AEHR270115C00030000", "bid": 62.9, "bid_size": 501.0, "ask": 65.9, "ask_size": 328.0, "iv": 1.3956, "open_interest": 4977.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0012, "vega": 0.0586, "theta": -0.0157, "rho": 0.0885, "theo": 64.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.95, "last_trade_time": "2026-07-29T10:29:38", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "AEHR270115P00030000", "bid": 1.65, "bid_size": 427.0, "ask": 3.3, "ask_size": 1198.0, "iv": 1.3921, "open_interest": 531.0, "volume": 1.0, "delta": -0.0447, "gamma": 0.0011, "vega": 0.0584, "theta": -0.0236, "rho": -0.0272, "theo": 2.2653, "change": -0.9, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T13:58:04", "percent_change": -33.3333, "prev_day_close": 2.69999992847443}, {"option": "AEHR270115C00035000", "bid": 59.0, "bid_size": 470.0, "ask": 62.6, "ask_size": 507.0, "iv": 1.4025, "open_interest": 611.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0015, "vega": 0.0763, "theta": -0.0232, "rho": 0.1011, "theo": 60.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.35, "last_trade_time": "2026-07-15T10:07:21", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "AEHR270115P00035000", "bid": 2.75, "bid_size": 188.0, "ask": 4.8, "ask_size": 1026.0, "iv": 1.3976, "open_interest": 570.0, "volume": 2.0, "delta": -0.0624, "gamma": 0.0015, "vega": 0.0761, "theta": -0.0306, "rho": -0.0386, "theo": 3.3847, "change": -0.45, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:42:53", "percent_change": -11.6883, "prev_day_close": 3.84999990463257}, {"option": "AEHR270115C00040000", "bid": 55.6, "bid_size": 332.0, "ask": 59.1, "ask_size": 487.0, "iv": 1.3958, "open_interest": 3950.0, "volume": 1.0, "delta": 0.9138, "gamma": 0.0018, "vega": 0.094, "theta": -0.0307, "rho": 0.1112, "theo": 56.8138, "change": 7.7, "open": 54.9, "high": 54.9, "low": 54.9, "tick": "up", "last_trade_price": 54.9, "last_trade_time": "2026-08-03T11:00:46", "percent_change": 16.3136, "prev_day_close": 47.2000007629394}, {"option": "AEHR270115P00040000", "bid": 4.0, "bid_size": 25.0, "ask": 6.3, "ask_size": 1114.0, "iv": 1.3824, "open_interest": 532.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0018, "vega": 0.0939, "theta": -0.0375, "rho": -0.0514, "theo": 4.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-07-29T12:36:05", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "AEHR270115C00045000", "bid": 52.3, "bid_size": 320.0, "ask": 55.3, "ask_size": 311.0, "iv": 1.3609, "open_interest": 232.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0022, "vega": 0.1114, "theta": -0.038, "rho": 0.1192, "theo": 53.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-07-27T10:43:51", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "AEHR270115P00045000", "bid": 5.5, "bid_size": 271.0, "ask": 7.9, "ask_size": 1016.0, "iv": 1.366, "open_interest": 163.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0022, "vega": 0.1113, "theta": -0.0443, "rho": -0.0655, "theo": 6.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.49, "last_trade_time": "2026-07-30T09:37:41", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "AEHR270115C00050000", "bid": 49.1, "bid_size": 416.0, "ask": 52.2, "ask_size": 339.0, "iv": 1.3485, "open_interest": 360.0, "volume": 2.0, "delta": 0.87, "gamma": 0.0025, "vega": 0.128, "theta": -0.0449, "rho": 0.1256, "theo": 50.388, "change": 6.7, "open": 47.7, "high": 47.7, "low": 47.7, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-08-03T12:05:43", "percent_change": 16.3415, "prev_day_close": 41.0}, {"option": "AEHR270115P00050000", "bid": 7.4, "bid_size": 194.0, "ask": 9.7, "ask_size": 1074.0, "iv": 1.3597, "open_interest": 963.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0025, "vega": 0.1281, "theta": -0.0507, "rho": -0.0808, "theo": 8.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.94, "last_trade_time": "2026-07-29T12:23:28", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AEHR270115C00055000", "bid": 46.3, "bid_size": 238.0, "ask": 49.8, "ask_size": 424.0, "iv": 1.3624, "open_interest": 71.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0028, "vega": 0.1435, "theta": -0.0514, "rho": 0.1306, "theo": 47.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-07-27T11:33:50", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "AEHR270115P00055000", "bid": 9.5, "bid_size": 80.0, "ask": 11.4, "ask_size": 735.0, "iv": 1.3437, "open_interest": 104.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0028, "vega": 0.1436, "theta": -0.0567, "rho": -0.0969, "theo": 10.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.26, "last_trade_time": "2026-07-29T10:29:39", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "AEHR270115C00060000", "bid": 43.6, "bid_size": 292.0, "ask": 47.1, "ask_size": 437.0, "iv": 1.3551, "open_interest": 67.0, "volume": 6.0, "delta": 0.8231, "gamma": 0.0031, "vega": 0.1579, "theta": -0.0574, "rho": 0.1338, "theo": 44.7959, "change": 9.95, "open": 44.6, "high": 45.75, "low": 44.6, "tick": "up", "last_trade_price": 45.75, "last_trade_time": "2026-08-03T15:53:24", "percent_change": 27.7933, "prev_day_close": 35.8000011444092}, {"option": "AEHR270115P00060000", "bid": 10.9, "bid_size": 505.0, "ask": 13.8, "ask_size": 797.0, "iv": 1.3182, "open_interest": 107.0, "volume": 1.0, "delta": -0.173, "gamma": 0.0031, "vega": 0.1582, "theta": -0.0622, "rho": -0.1132, "theo": 12.3791, "change": -1.8, "open": 12.45, "high": 12.45, "low": 12.45, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-08-03T15:24:47", "percent_change": -12.6316, "prev_day_close": 14.25}, {"option": "AEHR270115C00065000", "bid": 40.9, "bid_size": 407.0, "ask": 44.1, "ask_size": 357.0, "iv": 1.3298, "open_interest": 252.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0034, "vega": 0.171, "theta": -0.0628, "rho": 0.1366, "theo": 42.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-07-29T15:33:46", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "AEHR270115P00065000", "bid": 13.9, "bid_size": 222.0, "ask": 16.2, "ask_size": 726.0, "iv": 1.3328, "open_interest": 72.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0034, "vega": 0.1713, "theta": -0.0671, "rho": -0.1303, "theo": 14.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.51, "last_trade_time": "2026-07-29T11:38:54", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "AEHR270115C00070000", "bid": 39.2, "bid_size": 236.0, "ask": 41.9, "ask_size": 377.0, "iv": 1.3479, "open_interest": 305.0, "volume": 5.0, "delta": 0.7754, "gamma": 0.0036, "vega": 0.183, "theta": -0.0678, "rho": 0.1378, "theo": 39.9325, "change": 8.1, "open": 38.0, "high": 40.1, "low": 38.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-08-03T15:53:24", "percent_change": 25.3125, "prev_day_close": 32.0}, {"option": "AEHR270115P00070000", "bid": 15.9, "bid_size": 443.0, "ask": 19.0, "ask_size": 679.0, "iv": 1.3197, "open_interest": 128.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0037, "vega": 0.1834, "theta": -0.0715, "rho": -0.1472, "theo": 17.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-07-31T10:49:58", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "AEHR270115C00075000", "bid": 37.0, "bid_size": 208.0, "ask": 39.4, "ask_size": 332.0, "iv": 1.3352, "open_interest": 273.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0038, "vega": 0.1935, "theta": -0.0722, "rho": 0.1386, "theo": 37.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-07-30T15:52:38", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "AEHR270115P00075000", "bid": 19.0, "bid_size": 254.0, "ask": 21.4, "ask_size": 632.0, "iv": 1.318, "open_interest": 66.0, "volume": 1.0, "delta": -0.2451, "gamma": 0.0039, "vega": 0.194, "theta": -0.0754, "rho": -0.1651, "theo": 20.0754, "change": -2.26, "open": 20.89, "high": 20.89, "low": 20.89, "tick": "down", "last_trade_price": 20.89, "last_trade_time": "2026-08-03T15:04:24", "percent_change": -9.76242, "prev_day_close": 23.1499996185303}, {"option": "AEHR270115C00080000", "bid": 34.6, "bid_size": 367.0, "ask": 37.4, "ask_size": 346.0, "iv": 1.3243, "open_interest": 108.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.004, "vega": 0.203, "theta": -0.0761, "rho": 0.1385, "theo": 35.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-07-31T11:53:57", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "AEHR270115P00080000", "bid": 21.4, "bid_size": 416.0, "ask": 24.2, "ask_size": 606.0, "iv": 1.3021, "open_interest": 365.0, "volume": 1.0, "delta": -0.2688, "gamma": 0.0041, "vega": 0.2035, "theta": -0.0789, "rho": -0.1822, "theo": 22.9496, "change": -2.73, "open": 23.72, "high": 23.72, "low": 23.72, "tick": "down", "last_trade_price": 23.72, "last_trade_time": "2026-08-03T15:04:24", "percent_change": -10.3214, "prev_day_close": 26.4499998092651}, {"option": "AEHR270115C00085000", "bid": 32.2, "bid_size": 576.0, "ask": 35.5, "ask_size": 365.0, "iv": 1.3103, "open_interest": 112.0, "volume": 0.0, "delta": 0.7051, "gamma": 0.0042, "vega": 0.2112, "theta": -0.0795, "rho": 0.1381, "theo": 33.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.22, "last_trade_time": "2026-07-31T15:58:11", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "AEHR270115P00085000", "bid": 24.3, "bid_size": 491.0, "ask": 27.5, "ask_size": 337.0, "iv": 1.3045, "open_interest": 69.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0043, "vega": 0.2118, "theta": -0.0818, "rho": -0.1988, "theo": 25.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.53, "last_trade_time": "2026-07-22T12:13:41", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "AEHR270115C00090000", "bid": 30.4, "bid_size": 588.0, "ask": 33.7, "ask_size": 393.0, "iv": 1.3077, "open_interest": 91.0, "volume": 6.0, "delta": 0.6825, "gamma": 0.0044, "vega": 0.2184, "theta": -0.0825, "rho": 0.1372, "theo": 32.005, "change": 5.65, "open": 22.28, "high": 30.3, "low": 22.28, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-08-03T11:00:46", "percent_change": 22.9209, "prev_day_close": 24.6499996185303}, {"option": "AEHR270115P00090000", "bid": 27.2, "bid_size": 488.0, "ask": 30.5, "ask_size": 587.0, "iv": 1.2942, "open_interest": 313.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.0044, "vega": 0.2189, "theta": -0.0843, "rho": -0.2162, "theo": 29.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.78, "last_trade_time": "2026-07-28T10:01:22", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "AEHR270115C00095000", "bid": 29.2, "bid_size": 380.0, "ask": 31.6, "ask_size": 290.0, "iv": 1.3069, "open_interest": 100.0, "volume": 10.0, "delta": 0.6603, "gamma": 0.0045, "vega": 0.2245, "theta": -0.085, "rho": 0.1357, "theo": 30.336, "change": 5.8, "open": 28.78, "high": 29.45, "low": 28.78, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-08-03T14:34:52", "percent_change": 24.5243, "prev_day_close": 23.6499996185303}, {"option": "AEHR270115P00095000", "bid": 30.6, "bid_size": 418.0, "ask": 34.0, "ask_size": 97.0, "iv": 1.3016, "open_interest": 120.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.0046, "vega": 0.225, "theta": -0.0863, "rho": -0.2325, "theo": 32.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-07-30T11:55:30", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "AEHR270115C00100000", "bid": 27.1, "bid_size": 550.0, "ask": 30.4, "ask_size": 404.0, "iv": 1.3015, "open_interest": 301.0, "volume": 11.0, "delta": 0.6388, "gamma": 0.0046, "vega": 0.2296, "theta": -0.0872, "rho": 0.1341, "theo": 28.7747, "change": 7.0, "open": 27.44, "high": 29.35, "low": 27.33, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-08-03T15:53:24", "percent_change": 31.3199, "prev_day_close": 22.3500003814697}, {"option": "AEHR270115P00100000", "bid": 34.1, "bid_size": 302.0, "ask": 37.0, "ask_size": 486.0, "iv": 1.2951, "open_interest": 98.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.0047, "vega": 0.2302, "theta": -0.088, "rho": -0.2491, "theo": 35.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.19, "last_trade_time": "2026-07-29T10:28:42", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "AEHR270115C00105000", "bid": 25.6, "bid_size": 666.0, "ask": 28.5, "ask_size": 287.0, "iv": 1.2901, "open_interest": 83.0, "volume": 0.0, "delta": 0.6178, "gamma": 0.0047, "vega": 0.234, "theta": -0.089, "rho": 0.1323, "theo": 27.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.02, "last_trade_time": "2026-07-15T09:39:49", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "AEHR270115P00105000", "bid": 37.3, "bid_size": 341.0, "ask": 40.4, "ask_size": 273.0, "iv": 1.2869, "open_interest": 36.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0048, "vega": 0.2344, "theta": -0.0893, "rho": -0.265, "theo": 39.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.33, "last_trade_time": "2026-06-23T09:36:27", "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "AEHR270115C00110000", "bid": 24.7, "bid_size": 429.0, "ask": 27.7, "ask_size": 462.0, "iv": 1.311, "open_interest": 171.0, "volume": 2.0, "delta": 0.5974, "gamma": 0.0048, "vega": 0.2374, "theta": -0.0904, "rho": 0.13, "theo": 25.94, "change": 6.3, "open": 24.4, "high": 26.0, "low": 24.4, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 31.9797, "prev_day_close": 19.6999998092651}, {"option": "AEHR270115P00110000", "bid": 40.7, "bid_size": 444.0, "ask": 43.7, "ask_size": 384.0, "iv": 1.2771, "open_interest": 87.0, "volume": 0.0, "delta": -0.4019, "gamma": 0.0049, "vega": 0.2377, "theta": -0.0903, "rho": -0.2808, "theo": 42.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.86, "last_trade_time": "2026-07-15T13:44:57", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "AEHR270115C00115000", "bid": 22.9, "bid_size": 664.0, "ask": 26.2, "ask_size": 420.0, "iv": 1.2945, "open_interest": 121.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0048, "vega": 0.2401, "theta": -0.0916, "rho": 0.1278, "theo": 24.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2026-07-21T11:28:54", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "AEHR270115P00115000", "bid": 44.5, "bid_size": 318.0, "ask": 47.5, "ask_size": 279.0, "iv": 1.2824, "open_interest": 18.0, "volume": 0.0, "delta": -0.4221, "gamma": 0.0049, "vega": 0.2403, "theta": -0.091, "rho": -0.2948, "theo": 46.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.3, "last_trade_time": "2026-07-31T10:16:42", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "AEHR270115C00120000", "bid": 21.7, "bid_size": 678.0, "ask": 24.5, "ask_size": 206.0, "iv": 1.2835, "open_interest": 114.0, "volume": 3.0, "delta": 0.5585, "gamma": 0.0049, "vega": 0.2422, "theta": -0.0924, "rho": 0.1255, "theo": 23.4472, "change": -2.37, "open": 15.48, "high": 15.48, "low": 15.48, "tick": "no_change", "last_trade_price": 15.48, "last_trade_time": "2026-08-03T09:35:47", "percent_change": -13.2773, "prev_day_close": 17.8499994277954}, {"option": "AEHR270115P00120000", "bid": 48.4, "bid_size": 178.0, "ask": 51.5, "ask_size": 109.0, "iv": 1.2902, "open_interest": 4.0, "volume": 0.0, "delta": -0.4419, "gamma": 0.005, "vega": 0.2423, "theta": -0.0914, "rho": -0.3114, "theo": 50.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-07-15T10:20:39", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "AEHR270115C00125000", "bid": 21.1, "bid_size": 180.0, "ask": 23.5, "ask_size": 345.0, "iv": 1.2963, "open_interest": 42.0, "volume": 8.0, "delta": 0.54, "gamma": 0.0049, "vega": 0.2436, "theta": -0.0931, "rho": 0.123, "theo": 22.3124, "change": 4.31, "open": 20.98, "high": 21.06, "low": 20.98, "tick": "no_change", "last_trade_price": 21.06, "last_trade_time": "2026-08-03T13:14:16", "percent_change": 25.7313, "prev_day_close": 16.7499995231628}, {"option": "AEHR270115P00125000", "bid": 52.0, "bid_size": 288.0, "ask": 55.0, "ask_size": 279.0, "iv": 1.279, "open_interest": 6.0, "volume": 0.0, "delta": -0.461, "gamma": 0.005, "vega": 0.2434, "theta": -0.0916, "rho": -0.3248, "theo": 53.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.3, "last_trade_time": "2026-06-15T12:38:19", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "AEHR270115C00130000", "bid": 19.6, "bid_size": 293.0, "ask": 22.3, "ask_size": 95.0, "iv": 1.2838, "open_interest": 115.0, "volume": 1.0, "delta": 0.5221, "gamma": 0.0049, "vega": 0.2444, "theta": -0.0935, "rho": 0.1203, "theo": 21.246, "change": 3.35, "open": 19.7, "high": 19.7, "low": 19.7, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-08-03T11:00:46", "percent_change": 20.4893, "prev_day_close": 16.3499994277954}, {"option": "AEHR270115P00130000", "bid": 55.7, "bid_size": 62.0, "ask": 59.0, "ask_size": 40.0, "iv": 1.2771, "open_interest": 1.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.0051, "vega": 0.2439, "theta": -0.0915, "rho": -0.3378, "theo": 57.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-05-15T09:30:01", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "AEHR270115C00135000", "bid": 18.5, "bid_size": 298.0, "ask": 21.8, "ask_size": 139.0, "iv": 1.2913, "open_interest": 87.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.0049, "vega": 0.2448, "theta": -0.0937, "rho": 0.1177, "theo": 20.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-07-29T14:21:54", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "AEHR270115P00135000", "bid": 59.6, "bid_size": 69.0, "ask": 63.0, "ask_size": 42.0, "iv": 1.2767, "open_interest": 6.0, "volume": 0.0, "delta": -0.4973, "gamma": 0.0051, "vega": 0.2442, "theta": -0.0912, "rho": -0.3508, "theo": 61.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-06-17T14:40:16", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "AEHR270115C00140000", "bid": 18.3, "bid_size": 332.0, "ask": 20.5, "ask_size": 347.0, "iv": 1.2984, "open_interest": 220.0, "volume": 14.0, "delta": 0.4881, "gamma": 0.0049, "vega": 0.2448, "theta": -0.0937, "rho": 0.1152, "theo": 19.2988, "change": 4.1, "open": 18.0, "high": 18.6, "low": 17.9, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-08-03T15:04:14", "percent_change": 28.2759, "prev_day_close": 14.5}, {"option": "AEHR270115P00140000", "bid": 63.7, "bid_size": 300.0, "ask": 67.0, "ask_size": 254.0, "iv": 1.278, "open_interest": 8.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0051, "vega": 0.244, "theta": -0.0908, "rho": -0.3648, "theo": 65.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-07-08T09:30:47", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "AEHR270115C00145000", "bid": 17.1, "bid_size": 559.0, "ask": 19.9, "ask_size": 438.0, "iv": 1.2973, "open_interest": 58.0, "volume": 1.0, "delta": 0.472, "gamma": 0.0049, "vega": 0.2443, "theta": -0.0935, "rho": 0.1126, "theo": 18.4083, "change": 4.4, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T14:30:28", "percent_change": 32.3529, "prev_day_close": 13.5999999046326}, {"option": "AEHR270115P00145000", "bid": 68.1, "bid_size": 237.0, "ask": 70.9, "ask_size": 346.0, "iv": 1.2812, "open_interest": 69.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0051, "vega": 0.2432, "theta": -0.0902, "rho": -0.3755, "theo": 69.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-05-27T09:32:41", "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "AEHR270115C00150000", "bid": 16.0, "bid_size": 635.0, "ask": 19.0, "ask_size": 426.0, "iv": 1.29, "open_interest": 459.0, "volume": 2.0, "delta": 0.4565, "gamma": 0.0049, "vega": 0.2434, "theta": -0.0932, "rho": 0.1099, "theo": 17.5689, "change": 3.02, "open": 16.44, "high": 16.44, "low": 16.22, "tick": "down", "last_trade_price": 16.22, "last_trade_time": "2026-08-03T13:23:05", "percent_change": 22.8788, "prev_day_close": 13.1999998092651}, {"option": "AEHR270115P00150000", "bid": 72.3, "bid_size": 92.0, "ask": 75.0, "ask_size": 331.0, "iv": 1.2821, "open_interest": 218.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0051, "vega": 0.2419, "theta": -0.0895, "rho": -0.3869, "theo": 73.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.3, "last_trade_time": "2026-07-27T14:49:38", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "AEHR270115C00155000", "bid": 15.5, "bid_size": 403.0, "ask": 18.0, "ask_size": 269.0, "iv": 1.2911, "open_interest": 7.0, "volume": 0.0, "delta": 0.4415, "gamma": 0.0049, "vega": 0.2421, "theta": -0.0928, "rho": 0.1072, "theo": 16.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-07-23T11:04:08", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "AEHR270115P00155000", "bid": 76.0, "bid_size": 282.0, "ask": 79.5, "ask_size": 103.0, "iv": 1.2789, "open_interest": 1.0, "volume": 0.0, "delta": -0.563, "gamma": 0.0051, "vega": 0.24, "theta": -0.0886, "rho": -0.395, "theo": 78.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.4, "last_trade_time": "2026-06-09T11:11:35", "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "AEHR270115C00160000", "bid": 14.7, "bid_size": 271.0, "ask": 17.5, "ask_size": 155.0, "iv": 1.294, "open_interest": 179.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.0049, "vega": 0.2408, "theta": -0.0922, "rho": 0.1047, "theo": 16.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-07-30T11:54:08", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AEHR270115P00160000", "bid": 79.9, "bid_size": 84.0, "ask": 83.3, "ask_size": 62.0, "iv": 1.2633, "open_interest": 2.0, "volume": 0.0, "delta": -0.5781, "gamma": 0.0051, "vega": 0.2387, "theta": -0.0876, "rho": -0.4085, "theo": 82.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.7, "last_trade_time": "2026-06-11T11:14:17", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "AEHR270115C00165000", "bid": 14.0, "bid_size": 295.0, "ask": 16.9, "ask_size": 183.0, "iv": 1.2958, "open_interest": 89.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0048, "vega": 0.2391, "theta": -0.0916, "rho": 0.1022, "theo": 15.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-07-22T12:45:42", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "AEHR270115P00165000", "bid": 84.5, "bid_size": 56.0, "ask": 88.0, "ask_size": 62.0, "iv": 1.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0051, "vega": 0.2368, "theta": -0.0865, "rho": -0.419, "theo": 86.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.8000030517578}, {"option": "AEHR270115C00170000", "bid": 13.5, "bid_size": 362.0, "ask": 16.0, "ask_size": 347.0, "iv": 1.294, "open_interest": 173.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.0048, "vega": 0.2372, "theta": -0.0908, "rho": 0.0996, "theo": 14.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-07-31T13:21:14", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AEHR270115P00170000", "bid": 89.0, "bid_size": 135.0, "ask": 91.8, "ask_size": 204.0, "iv": 1.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.005, "vega": 0.234, "theta": -0.0853, "rho": -0.4261, "theo": 90.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3500022888184}, {"option": "AEHR270115C00175000", "bid": 13.0, "bid_size": 315.0, "ask": 15.2, "ask_size": 387.0, "iv": 1.2928, "open_interest": 230.0, "volume": 6.0, "delta": 0.387, "gamma": 0.0048, "vega": 0.2349, "theta": -0.09, "rho": 0.097, "theo": 14.0339, "change": 3.09, "open": 10.08, "high": 13.64, "low": 10.08, "tick": "up", "last_trade_price": 13.64, "last_trade_time": "2026-08-03T15:05:41", "percent_change": 29.2891, "prev_day_close": 10.5500001907349}, {"option": "AEHR270115P00175000", "bid": 93.3, "bid_size": 133.0, "ask": 96.2, "ask_size": 190.0, "iv": 1.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.005, "vega": 0.2313, "theta": -0.0841, "rho": -0.4345, "theo": 95.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.800003051758}, {"option": "AEHR270319C00035000", "bid": 61.1, "bid_size": 42.0, "ask": 64.3, "ask_size": 41.0, "iv": 1.3907, "open_interest": 6.0, "volume": 2.0, "delta": 0.9224, "gamma": 0.0014, "vega": 0.1003, "theta": -0.018, "rho": 0.1187, "theo": 62.2786, "change": 9.0, "open": 61.1, "high": 61.25, "low": 61.1, "tick": "up", "last_trade_price": 61.25, "last_trade_time": "2026-08-03T15:05:41", "percent_change": 17.2249, "prev_day_close": 52.25}, {"option": "AEHR270319P00035000", "bid": 4.1, "bid_size": 164.0, "ask": 6.7, "ask_size": 187.0, "iv": 1.3632, "open_interest": 6.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0014, "vega": 0.1001, "theta": -0.0287, "rho": -0.0678, "theo": 5.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-07-30T10:48:01", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "AEHR270319C00040000", "bid": 57.7, "bid_size": 48.0, "ask": 61.0, "ask_size": 42.0, "iv": 1.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0017, "vega": 0.1188, "theta": -0.0236, "rho": 0.1301, "theo": 59.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "AEHR270319P00040000", "bid": 5.9, "bid_size": 119.0, "ask": 7.2, "ask_size": 90.0, "iv": 1.3041, "open_interest": 2.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0017, "vega": 0.1187, "theta": -0.0336, "rho": -0.0857, "theo": 6.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-07-30T15:59:06", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "AEHR270319C00045000", "bid": 54.9, "bid_size": 59.0, "ask": 58.3, "ask_size": 75.0, "iv": 1.3658, "open_interest": 4.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.002, "vega": 0.1367, "theta": -0.0291, "rho": 0.1395, "theo": 56.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-07-24T15:55:47", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "AEHR270319P00045000", "bid": 7.5, "bid_size": 153.0, "ask": 10.0, "ask_size": 161.0, "iv": 1.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.002, "vega": 0.1367, "theta": -0.0383, "rho": -0.105, "theo": 8.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "AEHR270319C00050000", "bid": 52.0, "bid_size": 67.0, "ask": 55.2, "ask_size": 70.0, "iv": 1.3405, "open_interest": 2.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0022, "vega": 0.1535, "theta": -0.0342, "rho": 0.1476, "theo": 53.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-07-27T10:01:29", "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "AEHR270319P00050000", "bid": 9.6, "bid_size": 129.0, "ask": 12.5, "ask_size": 242.0, "iv": 1.328, "open_interest": 13.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0022, "vega": 0.1536, "theta": -0.0426, "rho": -0.1254, "theo": 10.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-07-30T15:59:06", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AEHR270319C00055000", "bid": 49.4, "bid_size": 122.0, "ask": 52.2, "ask_size": 25.0, "iv": 1.321, "open_interest": 5.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0024, "vega": 0.1694, "theta": -0.039, "rho": 0.1533, "theo": 50.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.25, "last_trade_time": "2026-07-31T14:15:05", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "AEHR270319P00055000", "bid": 11.3, "bid_size": 222.0, "ask": 14.8, "ask_size": 189.0, "iv": 1.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0025, "vega": 0.1697, "theta": -0.0466, "rho": -0.1461, "theo": 13.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AEHR270319C00060000", "bid": 46.8, "bid_size": 200.0, "ask": 50.0, "ask_size": 145.0, "iv": 1.3171, "open_interest": 5.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0027, "vega": 0.1839, "theta": -0.0435, "rho": 0.1586, "theo": 48.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-07-29T09:39:23", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "AEHR270319P00060000", "bid": 14.1, "bid_size": 320.0, "ask": 17.2, "ask_size": 317.0, "iv": 1.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0027, "vega": 0.1842, "theta": -0.0503, "rho": -0.1681, "theo": 15.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "AEHR270319C00065000", "bid": 44.4, "bid_size": 303.0, "ask": 47.7, "ask_size": 222.0, "iv": 1.3084, "open_interest": 150.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0029, "vega": 0.1974, "theta": -0.0476, "rho": 0.162, "theo": 45.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-07-31T09:43:26", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "AEHR270319P00065000", "bid": 16.8, "bid_size": 273.0, "ask": 19.3, "ask_size": 333.0, "iv": 1.293, "open_interest": 1.0, "volume": 1.0, "delta": -0.1915, "gamma": 0.0029, "vega": 0.1978, "theta": -0.0536, "rho": -0.1905, "theo": 18.1156, "change": -1.15, "open": 19.55, "high": 19.55, "low": 19.55, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-08-03T10:02:49", "percent_change": -5.55555, "prev_day_close": 20.6999998092651}, {"option": "AEHR270319C00070000", "bid": 42.3, "bid_size": 239.0, "ask": 45.7, "ask_size": 195.0, "iv": 1.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0031, "vega": 0.2096, "theta": -0.0513, "rho": 0.1646, "theo": 43.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "AEHR270319P00070000", "bid": 19.6, "bid_size": 219.0, "ask": 22.4, "ask_size": 336.0, "iv": 1.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.2121, "gamma": 0.0031, "vega": 0.2102, "theta": -0.0565, "rho": -0.2118, "theo": 20.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "AEHR270319C00075000", "bid": 40.3, "bid_size": 206.0, "ask": 43.6, "ask_size": 185.0, "iv": 1.3022, "open_interest": 2.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0032, "vega": 0.2207, "theta": -0.0547, "rho": 0.1667, "theo": 41.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-07-31T15:51:38", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "AEHR270319P00075000", "bid": 22.2, "bid_size": 128.0, "ask": 24.9, "ask_size": 134.0, "iv": 1.2803, "open_interest": 1.0, "volume": 0.0, "delta": -0.2325, "gamma": 0.0033, "vega": 0.2213, "theta": -0.0591, "rho": -0.234, "theo": 23.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.93, "last_trade_time": "2026-07-22T14:56:14", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "AEHR270319C00080000", "bid": 38.3, "bid_size": 181.0, "ask": 41.5, "ask_size": 76.0, "iv": 1.2915, "open_interest": 103.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0034, "vega": 0.2307, "theta": -0.0577, "rho": 0.1677, "theo": 39.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-07-30T13:37:50", "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "AEHR270319P00080000", "bid": 25.1, "bid_size": 135.0, "ask": 27.8, "ask_size": 125.0, "iv": 1.273, "open_interest": 6.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0034, "vega": 0.2314, "theta": -0.0614, "rho": -0.2557, "theo": 26.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.32, "last_trade_time": "2026-07-28T12:48:56", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "AEHR270319C00085000", "bid": 36.8, "bid_size": 240.0, "ask": 39.8, "ask_size": 181.0, "iv": 1.2957, "open_interest": 25.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0035, "vega": 0.2396, "theta": -0.0604, "rho": 0.1684, "theo": 38.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.85, "last_trade_time": "2026-07-31T09:38:31", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "AEHR270319P00085000", "bid": 28.3, "bid_size": 301.0, "ask": 30.8, "ask_size": 250.0, "iv": 1.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0036, "vega": 0.2403, "theta": -0.0634, "rho": -0.2777, "theo": 29.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "AEHR270319C00090000", "bid": 34.7, "bid_size": 324.0, "ask": 37.9, "ask_size": 169.0, "iv": 1.2793, "open_interest": 32.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0036, "vega": 0.2475, "theta": -0.0629, "rho": 0.1684, "theo": 36.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-07-29T10:14:31", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "AEHR270319P00090000", "bid": 31.0, "bid_size": 357.0, "ask": 34.0, "ask_size": 263.0, "iv": 1.2564, "open_interest": 0.0, "volume": 1.0, "delta": -0.2918, "gamma": 0.0037, "vega": 0.2482, "theta": -0.065, "rho": -0.2993, "theo": 33.1219, "change": -3.2, "open": 33.4, "high": 33.4, "low": 33.4, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-08-03T13:46:39", "percent_change": -8.74317, "prev_day_close": 36.6000003814697}, {"option": "AEHR270319C00095000", "bid": 33.1, "bid_size": 345.0, "ask": 35.4, "ask_size": 1.0, "iv": 1.2582, "open_interest": 6.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0038, "vega": 0.2545, "theta": -0.0651, "rho": 0.1679, "theo": 34.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-07-28T10:00:35", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "AEHR270319P00095000", "bid": 34.4, "bid_size": 313.0, "ask": 38.0, "ask_size": 122.0, "iv": 1.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.0038, "vega": 0.2552, "theta": -0.0665, "rho": -0.32, "theo": 36.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-07-23T11:24:37", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "AEHR270319C00100000", "bid": 32.2, "bid_size": 143.0, "ask": 35.2, "ask_size": 255.0, "iv": 1.2922, "open_interest": 23.0, "volume": 10.0, "delta": 0.6677, "gamma": 0.0038, "vega": 0.2606, "theta": -0.067, "rho": 0.167, "theo": 33.3293, "change": 5.08, "open": 30.15, "high": 31.18, "low": 30.15, "tick": "no_change", "last_trade_price": 31.18, "last_trade_time": "2026-08-03T10:50:17", "percent_change": 19.4636, "prev_day_close": 26.1000003814697}, {"option": "AEHR270319P00100000", "bid": 37.8, "bid_size": 302.0, "ask": 40.9, "ask_size": 214.0, "iv": 1.257, "open_interest": 5.0, "volume": 0.0, "delta": -0.3294, "gamma": 0.004, "vega": 0.2613, "theta": -0.0676, "rho": -0.3413, "theo": 39.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-07-24T09:50:23", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "AEHR270319C00105000", "bid": 30.5, "bid_size": 302.0, "ask": 34.0, "ask_size": 129.0, "iv": 1.2879, "open_interest": 1.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0039, "vega": 0.2659, "theta": -0.0686, "rho": 0.1661, "theo": 31.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-07-28T10:20:28", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "AEHR270319P00105000", "bid": 41.2, "bid_size": 285.0, "ask": 44.4, "ask_size": 200.0, "iv": 1.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.004, "vega": 0.2666, "theta": -0.0686, "rho": -0.3623, "theo": 43.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "AEHR270319C00110000", "bid": 29.2, "bid_size": 149.0, "ask": 32.1, "ask_size": 63.0, "iv": 1.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.004, "vega": 0.2705, "theta": -0.0701, "rho": 0.1648, "theo": 30.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.13, "last_trade_time": "2026-07-23T11:29:28", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "AEHR270319P00110000", "bid": 45.1, "bid_size": 91.0, "ask": 48.0, "ask_size": 66.0, "iv": 1.2578, "open_interest": 0.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.0041, "vega": 0.2711, "theta": -0.0693, "rho": -0.3825, "theo": 47.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "AEHR270319C00115000", "bid": 27.7, "bid_size": 157.0, "ask": 31.5, "ask_size": 88.0, "iv": 1.2808, "open_interest": 5.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.0041, "vega": 0.2744, "theta": -0.0714, "rho": 0.1632, "theo": 29.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-07-23T15:45:08", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "AEHR270319P00115000", "bid": 48.8, "bid_size": 69.0, "ask": 52.0, "ask_size": 72.0, "iv": 1.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.0042, "vega": 0.2747, "theta": -0.0698, "rho": -0.4007, "theo": 50.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "AEHR270319C00120000", "bid": 26.7, "bid_size": 309.0, "ask": 30.0, "ask_size": 205.0, "iv": 1.2765, "open_interest": 8.0, "volume": 0.0, "delta": 0.6, "gamma": 0.0041, "vega": 0.2777, "theta": -0.0724, "rho": 0.1613, "theo": 28.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-07-31T09:43:32", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "AEHR270319P00120000", "bid": 52.3, "bid_size": 89.0, "ask": 55.4, "ask_size": 71.0, "iv": 1.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0043, "vega": 0.2779, "theta": -0.0701, "rho": -0.4198, "theo": 54.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "AEHR270319C00125000", "bid": 25.6, "bid_size": 164.0, "ask": 29.0, "ask_size": 111.0, "iv": 1.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0042, "vega": 0.2804, "theta": -0.0734, "rho": 0.1596, "theo": 27.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "AEHR270319P00125000", "bid": 56.1, "bid_size": 91.0, "ask": 59.5, "ask_size": 93.0, "iv": 1.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.4155, "gamma": 0.0043, "vega": 0.2806, "theta": -0.0703, "rho": -0.4391, "theo": 58.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "AEHR270319C00130000", "bid": 24.5, "bid_size": 175.0, "ask": 27.9, "ask_size": 86.0, "iv": 1.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.5691, "gamma": 0.0042, "vega": 0.2826, "theta": -0.0741, "rho": 0.1576, "theo": 26.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "AEHR270319P00130000", "bid": 60.0, "bid_size": 91.0, "ask": 63.5, "ask_size": 87.0, "iv": 1.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.0044, "vega": 0.2826, "theta": -0.0703, "rho": -0.4559, "theo": 62.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "AEHR270319C00135000", "bid": 23.5, "bid_size": 170.0, "ask": 26.9, "ask_size": 89.0, "iv": 1.273, "open_interest": 2.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.0042, "vega": 0.2843, "theta": -0.0747, "rho": 0.1555, "theo": 25.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-07-30T14:53:56", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "AEHR270319P00135000", "bid": 63.9, "bid_size": 85.0, "ask": 67.2, "ask_size": 69.0, "iv": 1.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0044, "vega": 0.2841, "theta": -0.0702, "rho": -0.4758, "theo": 66.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "AEHR270319C00140000", "bid": 22.7, "bid_size": 311.0, "ask": 26.0, "ask_size": 252.0, "iv": 1.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.54, "gamma": 0.0042, "vega": 0.2855, "theta": -0.0752, "rho": 0.1532, "theo": 24.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "AEHR270319P00140000", "bid": 67.9, "bid_size": 202.0, "ask": 71.3, "ask_size": 165.0, "iv": 1.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.4617, "gamma": 0.0044, "vega": 0.2848, "theta": -0.07, "rho": -0.49, "theo": 70.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6499977111816}, {"option": "AEHR270319C00145000", "bid": 21.9, "bid_size": 243.0, "ask": 24.9, "ask_size": 184.0, "iv": 1.2724, "open_interest": 10.0, "volume": 8.0, "delta": 0.5262, "gamma": 0.0042, "vega": 0.2864, "theta": -0.0756, "rho": 0.1511, "theo": 23.3301, "change": 3.83, "open": 20.73, "high": 22.33, "low": 20.73, "tick": "up", "last_trade_price": 22.33, "last_trade_time": "2026-08-03T11:00:12", "percent_change": 20.7027, "prev_day_close": 18.5}, {"option": "AEHR270319P00145000", "bid": 72.0, "bid_size": 188.0, "ask": 75.5, "ask_size": 78.0, "iv": 1.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.4762, "gamma": 0.0045, "vega": 0.2854, "theta": -0.0696, "rho": -0.5055, "theo": 74.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "AEHR280121C00002500", "bid": 87.5, "bid_size": 14.0, "ask": 92.0, "ask_size": 6.0, "iv": 1.9644, "open_interest": 22.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.0144, "theo": 89.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.07, "last_trade_time": "2026-07-28T12:53:32", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "AEHR280121P00002500", "bid": 0.05, "bid_size": 15.0, "ask": 0.45, "ask_size": 49.0, "iv": 1.6366, "open_interest": 10.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0065, "theta": -0.0009, "rho": -0.0046, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-09T12:19:45", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "AEHR280121C00005000", "bid": 85.0, "bid_size": 6.0, "ask": 89.5, "ask_size": 5.0, "iv": 1.4281, "open_interest": 1.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0151, "theta": 0.0, "rho": 0.037, "theo": 87.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.65, "last_trade_time": "2026-04-22T09:51:22", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "AEHR280121P00005000", "bid": 0.1, "bid_size": 1.0, "ask": 2.7, "ask_size": 632.0, "iv": 1.8926, "open_interest": 41.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0152, "theta": -0.0019, "rho": -0.0117, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-15T13:19:47", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "AEHR280121C00007500", "bid": 83.0, "bid_size": 6.0, "ask": 87.5, "ask_size": 5.0, "iv": 1.3728, "open_interest": 3.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0002, "vega": 0.0259, "theta": 0.0, "rho": 0.0596, "theo": 85.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.31, "last_trade_time": "2026-04-08T12:32:51", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "AEHR280121P00007500", "bid": 0.05, "bid_size": 552.0, "ask": 0.8, "ask_size": 6.0, "iv": 1.178, "open_interest": 216.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0001, "vega": 0.0257, "theta": -0.0031, "rho": -0.0212, "theo": 0.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-30T10:52:10", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "AEHR280121C00010000", "bid": 81.5, "bid_size": 1.0, "ask": 86.0, "ask_size": 6.0, "iv": 1.4342, "open_interest": 4.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0002, "vega": 0.0378, "theta": 0.0, "rho": 0.0813, "theo": 83.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.79, "last_trade_time": "2026-07-15T12:47:07", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "AEHR280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 154.0, "iv": 1.149, "open_interest": 194.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.0374, "theta": -0.0044, "rho": -0.033, "theo": 1.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-07-30T11:17:27", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "AEHR280121C00012500", "bid": 79.5, "bid_size": 5.0, "ask": 84.0, "ask_size": 6.0, "iv": 1.3476, "open_interest": 46.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0003, "vega": 0.0503, "theta": 0.0, "rho": 0.1012, "theo": 81.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.7, "last_trade_time": "2026-07-02T13:18:33", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "AEHR280121P00012500", "bid": 0.3, "bid_size": 736.0, "ask": 5.0, "ask_size": 825.0, "iv": 1.4463, "open_interest": 345.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0003, "vega": 0.0497, "theta": -0.0058, "rho": -0.0467, "theo": 1.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-07-22T15:56:52", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AEHR280121C00015000", "bid": 78.5, "bid_size": 93.0, "ask": 81.7, "ask_size": 43.0, "iv": 1.3305, "open_interest": 34.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0004, "vega": 0.0631, "theta": 0.0, "rho": 0.1188, "theo": 79.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.9, "last_trade_time": "2026-07-08T13:10:40", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "AEHR280121P00015000", "bid": 1.75, "bid_size": 310.0, "ask": 3.2, "ask_size": 656.0, "iv": 1.2721, "open_interest": 2615.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0004, "vega": 0.0627, "theta": -0.0072, "rho": -0.0621, "theo": 2.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-07-27T13:08:07", "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "AEHR280121C00017500", "bid": 76.5, "bid_size": 168.0, "ask": 81.0, "ask_size": 253.0, "iv": 1.3454, "open_interest": 52.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0005, "vega": 0.0759, "theta": 0.0, "rho": 0.1351, "theo": 78.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.3, "last_trade_time": "2026-07-08T14:07:57", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "AEHR280121P00017500", "bid": 1.0, "bid_size": 448.0, "ask": 4.2, "ask_size": 529.0, "iv": 1.177, "open_interest": 22.0, "volume": 1.0, "delta": -0.0297, "gamma": 0.0005, "vega": 0.0757, "theta": -0.0087, "rho": -0.0789, "theo": 3.3118, "change": -0.455, "open": 3.32, "high": 3.32, "low": 3.32, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-08-03T15:47:03", "percent_change": -12.053, "prev_day_close": 3.77499997615814}, {"option": "AEHR280121C00020000", "bid": 75.5, "bid_size": 175.0, "ask": 79.5, "ask_size": 272.0, "iv": 1.358, "open_interest": 111.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0006, "vega": 0.0887, "theta": -0.0011, "rho": 0.1493, "theo": 76.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-07-30T11:33:14", "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "AEHR280121P00020000", "bid": 2.3, "bid_size": 711.0, "ask": 5.1, "ask_size": 563.0, "iv": 1.2147, "open_interest": 129.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0006, "vega": 0.0886, "theta": -0.0101, "rho": -0.0968, "theo": 4.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-27T14:19:17", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AEHR280121C00022500", "bid": 74.0, "bid_size": 186.0, "ask": 77.9, "ask_size": 399.0, "iv": 1.3312, "open_interest": 141.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0006, "vega": 0.1011, "theta": -0.0027, "rho": 0.1626, "theo": 75.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-07-30T14:22:20", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "AEHR280121P00022500", "bid": 3.0, "bid_size": 470.0, "ask": 6.2, "ask_size": 545.0, "iv": 1.2141, "open_interest": 19.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0006, "vega": 0.1012, "theta": -0.0115, "rho": -0.1158, "theo": 5.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-07-31T15:12:56", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AEHR280121C00025000", "bid": 72.5, "bid_size": 389.0, "ask": 76.0, "ask_size": 242.0, "iv": 1.2909, "open_interest": 2368.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0007, "vega": 0.1134, "theta": -0.0043, "rho": 0.1742, "theo": 73.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.79, "last_trade_time": "2026-07-30T14:22:20", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "AEHR280121P00025000", "bid": 3.5, "bid_size": 336.0, "ask": 8.5, "ask_size": 255.0, "iv": 1.2518, "open_interest": 141.0, "volume": 2.0, "delta": -0.049, "gamma": 0.0007, "vega": 0.1138, "theta": -0.0129, "rho": -0.1354, "theo": 6.1371, "change": -0.25, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T12:49:08", "percent_change": -4.06504, "prev_day_close": 6.15000009536743}, {"option": "AEHR280121C00030000", "bid": 70.0, "bid_size": 312.0, "ask": 74.0, "ask_size": 365.0, "iv": 1.3021, "open_interest": 2389.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0009, "vega": 0.1366, "theta": -0.0074, "rho": 0.1946, "theo": 71.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-07-29T15:46:45", "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "AEHR280121P00030000", "bid": 6.6, "bid_size": 493.0, "ask": 9.9, "ask_size": 523.0, "iv": 1.2534, "open_interest": 91.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0009, "vega": 0.1373, "theta": -0.0155, "rho": -0.1764, "theo": 8.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-07-30T15:59:06", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "AEHR280121C00035000", "bid": 68.0, "bid_size": 105.0, "ask": 72.0, "ask_size": 210.0, "iv": 1.3132, "open_interest": 70.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.001, "vega": 0.1584, "theta": -0.0102, "rho": 0.2112, "theo": 69.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-07-28T11:05:43", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "AEHR280121P00035000", "bid": 9.1, "bid_size": 255.0, "ask": 12.5, "ask_size": 484.0, "iv": 1.2599, "open_interest": 17.0, "volume": 1.0, "delta": -0.0759, "gamma": 0.001, "vega": 0.1598, "theta": -0.0179, "rho": -0.2185, "theo": 10.816, "change": -1.03, "open": 10.82, "high": 10.82, "low": 10.82, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-08-03T15:47:03", "percent_change": -8.69198, "prev_day_close": 11.8499999046326}, {"option": "AEHR280121C00040000", "bid": 65.5, "bid_size": 129.0, "ask": 70.0, "ask_size": 188.0, "iv": 1.2982, "open_interest": 78.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0011, "vega": 0.1785, "theta": -0.0128, "rho": 0.2253, "theo": 67.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.04, "last_trade_time": "2026-07-28T10:40:49", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "AEHR280121P00040000", "bid": 11.9, "bid_size": 233.0, "ask": 15.4, "ask_size": 532.0, "iv": 1.2717, "open_interest": 41.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0012, "vega": 0.1804, "theta": -0.0202, "rho": -0.2618, "theo": 13.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.72, "last_trade_time": "2026-07-30T15:59:06", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "AEHR280121C00045000", "bid": 63.5, "bid_size": 107.0, "ask": 68.0, "ask_size": 144.0, "iv": 1.2913, "open_interest": 36.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0012, "vega": 0.1973, "theta": -0.0153, "rho": 0.2369, "theo": 65.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.37, "last_trade_time": "2026-07-15T09:57:00", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "AEHR280121P00045000", "bid": 13.5, "bid_size": 241.0, "ask": 18.5, "ask_size": 291.0, "iv": 1.2482, "open_interest": 20.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0013, "vega": 0.1997, "theta": -0.0222, "rho": -0.3053, "theo": 16.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-07-24T12:53:14", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "AEHR280121C00050000", "bid": 61.5, "bid_size": 141.0, "ask": 66.0, "ask_size": 184.0, "iv": 1.2796, "open_interest": 4364.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0014, "vega": 0.2145, "theta": -0.0176, "rho": 0.2472, "theo": 63.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-07-29T11:12:11", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "AEHR280121P00050000", "bid": 17.9, "bid_size": 121.0, "ask": 21.3, "ask_size": 312.0, "iv": 1.2798, "open_interest": 73.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0014, "vega": 0.2174, "theta": -0.0242, "rho": -0.3495, "theo": 19.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.71, "last_trade_time": "2026-07-29T15:54:39", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "AEHR280121C00055000", "bid": 60.0, "bid_size": 129.0, "ask": 64.5, "ask_size": 179.0, "iv": 1.2864, "open_interest": 137.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0015, "vega": 0.2305, "theta": -0.0197, "rho": 0.2556, "theo": 61.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-07-27T14:44:52", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "AEHR280121P00055000", "bid": 19.5, "bid_size": 237.0, "ask": 24.5, "ask_size": 285.0, "iv": 1.2504, "open_interest": 46.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0015, "vega": 0.2339, "theta": -0.0259, "rho": -0.3931, "theo": 22.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.97, "last_trade_time": "2026-07-29T15:54:39", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "AEHR280121C00060000", "bid": 58.0, "bid_size": 124.0, "ask": 63.0, "ask_size": 160.0, "iv": 1.278, "open_interest": 83.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0016, "vega": 0.2454, "theta": -0.0217, "rho": 0.2626, "theo": 60.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-07-30T09:31:38", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "AEHR280121P00060000", "bid": 23.0, "bid_size": 168.0, "ask": 27.5, "ask_size": 249.0, "iv": 1.2544, "open_interest": 12.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0016, "vega": 0.2491, "theta": -0.0275, "rho": -0.4366, "theo": 25.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-06-02T10:16:50", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "AEHR280121C00065000", "bid": 56.5, "bid_size": 127.0, "ask": 61.5, "ask_size": 100.0, "iv": 1.2766, "open_interest": 132.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0016, "vega": 0.2591, "theta": -0.0235, "rho": 0.2692, "theo": 58.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-07-29T15:29:11", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "AEHR280121P00065000", "bid": 26.0, "bid_size": 164.0, "ask": 31.0, "ask_size": 268.0, "iv": 1.2543, "open_interest": 34.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0017, "vega": 0.2631, "theta": -0.029, "rho": -0.4798, "theo": 28.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.02, "last_trade_time": "2026-07-21T10:52:06", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "AEHR280121C00070000", "bid": 55.5, "bid_size": 234.0, "ask": 60.0, "ask_size": 211.0, "iv": 1.2817, "open_interest": 72.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0017, "vega": 0.2718, "theta": -0.0252, "rho": 0.2745, "theo": 57.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.1, "last_trade_time": "2026-07-31T15:51:03", "percent_change": 0.0, "prev_day_close": 48.0999984741211}, {"option": "AEHR280121P00070000", "bid": 29.5, "bid_size": 275.0, "ask": 34.0, "ask_size": 126.0, "iv": 1.251, "open_interest": 14.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0018, "vega": 0.2762, "theta": -0.0303, "rho": -0.5217, "theo": 32.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-07-31T15:07:24", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "AEHR280121C00075000", "bid": 54.0, "bid_size": 237.0, "ask": 58.5, "ask_size": 212.0, "iv": 1.2748, "open_interest": 97.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0018, "vega": 0.2837, "theta": -0.0268, "rho": 0.2789, "theo": 55.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-07-30T15:29:40", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "AEHR280121P00075000", "bid": 33.0, "bid_size": 267.0, "ask": 37.5, "ask_size": 133.0, "iv": 1.2538, "open_interest": 11.0, "volume": 1.0, "delta": -0.1772, "gamma": 0.0019, "vega": 0.2884, "theta": -0.0316, "rho": -0.5638, "theo": 35.5689, "change": 0.07, "open": 37.67, "high": 37.67, "low": 37.67, "tick": "up", "last_trade_price": 37.67, "last_trade_time": "2026-08-03T09:36:47", "percent_change": 0.186169, "prev_day_close": 37.6000003814697}, {"option": "AEHR280121C00080000", "bid": 53.0, "bid_size": 175.0, "ask": 57.0, "ask_size": 196.0, "iv": 1.2747, "open_interest": 86.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0019, "vega": 0.2948, "theta": -0.0283, "rho": 0.2829, "theo": 54.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-07-28T12:26:06", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "AEHR280121P00080000", "bid": 36.9, "bid_size": 210.0, "ask": 41.0, "ask_size": 236.0, "iv": 1.2605, "open_interest": 16.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.002, "vega": 0.2996, "theta": -0.0327, "rho": -0.6051, "theo": 39.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.65, "last_trade_time": "2026-07-30T13:45:41", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "AEHR280121C00085000", "bid": 51.5, "bid_size": 120.0, "ask": 56.0, "ask_size": 200.0, "iv": 1.2726, "open_interest": 36.0, "volume": 5.0, "delta": 0.8027, "gamma": 0.0019, "vega": 0.305, "theta": -0.0297, "rho": 0.2865, "theo": 53.5422, "change": 6.0, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-03T11:20:18", "percent_change": 13.3333, "prev_day_close": 45.0}, {"option": "AEHR280121P00085000", "bid": 40.9, "bid_size": 110.0, "ask": 44.5, "ask_size": 116.0, "iv": 1.2663, "open_interest": 2.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0021, "vega": 0.31, "theta": -0.0338, "rho": -0.6456, "theo": 42.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.75, "last_trade_time": "2026-06-10T12:35:22", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "AEHR280121C00090000", "bid": 50.5, "bid_size": 225.0, "ask": 54.5, "ask_size": 243.0, "iv": 1.2688, "open_interest": 38.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.002, "vega": 0.3145, "theta": -0.031, "rho": 0.2894, "theo": 52.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.65, "last_trade_time": "2026-07-31T15:51:03", "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "AEHR280121P00090000", "bid": 44.0, "bid_size": 191.0, "ask": 48.0, "ask_size": 110.0, "iv": 1.2559, "open_interest": 15.0, "volume": 5.0, "delta": -0.2109, "gamma": 0.0021, "vega": 0.3197, "theta": -0.0347, "rho": -0.6869, "theo": 46.3317, "change": -2.05, "open": 46.4, "high": 46.4, "low": 46.4, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-08-03T12:21:33", "percent_change": -4.23116, "prev_day_close": 48.4499988555908}, {"option": "AEHR280121C00095000", "bid": 49.0, "bid_size": 260.0, "ask": 53.4, "ask_size": 303.0, "iv": 1.2621, "open_interest": 1202.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.002, "vega": 0.3234, "theta": -0.0322, "rho": 0.2919, "theo": 51.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-07-31T10:00:20", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "AEHR280121P00095000", "bid": 48.0, "bid_size": 106.0, "ask": 52.0, "ask_size": 104.0, "iv": 1.2654, "open_interest": 23.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0022, "vega": 0.3288, "theta": -0.0356, "rho": -0.725, "theo": 50.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.36, "last_trade_time": "2026-07-15T10:58:22", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "AEHR280121C00100000", "bid": 48.0, "bid_size": 131.0, "ask": 52.5, "ask_size": 102.0, "iv": 1.2648, "open_interest": 111.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0021, "vega": 0.3318, "theta": -0.0333, "rho": 0.2938, "theo": 50.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-07-28T12:46:32", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "AEHR280121P00100000", "bid": 50.5, "bid_size": 140.0, "ask": 55.5, "ask_size": 34.0, "iv": 1.2434, "open_interest": 4.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0023, "vega": 0.3371, "theta": -0.0364, "rho": -0.7622, "theo": 53.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-07-21T14:21:45", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "AEHR280121C00105000", "bid": 47.0, "bid_size": 86.0, "ask": 51.5, "ask_size": 66.0, "iv": 1.2646, "open_interest": 22.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0021, "vega": 0.3395, "theta": -0.0344, "rho": 0.2956, "theo": 49.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-07-21T15:55:47", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "AEHR280121P00105000", "bid": 55.6, "bid_size": 106.0, "ask": 59.1, "ask_size": 80.0, "iv": 1.2598, "open_interest": 44.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.0023, "vega": 0.3449, "theta": -0.0371, "rho": -0.8007, "theo": 57.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-07-08T10:27:08", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "AEHR280121C00110000", "bid": 46.0, "bid_size": 97.0, "ask": 50.5, "ask_size": 68.0, "iv": 1.2632, "open_interest": 32.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.0022, "vega": 0.3468, "theta": -0.0353, "rho": 0.2972, "theo": 48.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-07-29T10:41:25", "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "AEHR280121P00110000", "bid": 58.4, "bid_size": 70.0, "ask": 63.0, "ask_size": 26.0, "iv": 1.2461, "open_interest": 7.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0024, "vega": 0.3522, "theta": -0.0378, "rho": -0.8373, "theo": 61.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-07-21T09:58:51", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "AEHR280121C00115000", "bid": 45.0, "bid_size": 88.0, "ask": 49.5, "ask_size": 69.0, "iv": 1.2608, "open_interest": 15.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0022, "vega": 0.3536, "theta": -0.0363, "rho": 0.2986, "theo": 47.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-07-16T11:10:32", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "AEHR280121P00115000", "bid": 62.0, "bid_size": 66.0, "ask": 67.0, "ask_size": 53.0, "iv": 1.2442, "open_interest": 6.0, "volume": 0.0, "delta": -0.2625, "gamma": 0.0025, "vega": 0.359, "theta": -0.0384, "rho": -0.8762, "theo": 65.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.18, "last_trade_time": "2026-06-17T15:34:37", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "AEHR280121C00120000", "bid": 44.5, "bid_size": 242.0, "ask": 48.5, "ask_size": 296.0, "iv": 1.2643, "open_interest": 60.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0023, "vega": 0.3599, "theta": -0.0371, "rho": 0.2996, "theo": 46.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-07-31T15:56:04", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "AEHR280121P00120000", "bid": 67.0, "bid_size": 110.0, "ask": 71.0, "ask_size": 82.0, "iv": 1.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.0025, "vega": 0.3651, "theta": -0.039, "rho": -0.9094, "theo": 69.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.21, "last_trade_time": "2026-05-01T15:29:21", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "AEHR280121C00125000", "bid": 43.8, "bid_size": 90.0, "ask": 48.0, "ask_size": 178.0, "iv": 1.271, "open_interest": 184.0, "volume": 1.0, "delta": 0.7281, "gamma": 0.0023, "vega": 0.3659, "theta": -0.038, "rho": 0.3004, "theo": 45.7967, "change": 8.12, "open": 45.62, "high": 45.62, "low": 45.62, "tick": "up", "last_trade_price": 45.62, "last_trade_time": "2026-08-03T14:25:33", "percent_change": 21.6533, "prev_day_close": 37.5}, {"option": "AEHR280121P00125000", "bid": 70.0, "bid_size": 47.0, "ask": 74.5, "ask_size": 118.0, "iv": 1.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0026, "vega": 0.3709, "theta": -0.0395, "rho": -0.9438, "theo": 73.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.7, "last_trade_time": "2026-07-02T12:04:38", "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "AEHR280121C00130000", "bid": 42.5, "bid_size": 83.0, "ask": 47.0, "ask_size": 57.0, "iv": 1.2618, "open_interest": 15.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0023, "vega": 0.3714, "theta": -0.0387, "rho": 0.3007, "theo": 44.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-07-30T10:35:30", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "AEHR280121P00130000", "bid": 74.0, "bid_size": 21.0, "ask": 79.0, "ask_size": 16.0, "iv": 1.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.291, "gamma": 0.0026, "vega": 0.3763, "theta": -0.04, "rho": -0.9771, "theo": 77.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "AEHR280121C00135000", "bid": 42.1, "bid_size": 68.0, "ask": 46.5, "ask_size": 70.0, "iv": 1.2706, "open_interest": 81.0, "volume": 10.0, "delta": 0.7116, "gamma": 0.0024, "vega": 0.3766, "theta": -0.0394, "rho": 0.3011, "theo": 44.2215, "change": 5.95, "open": 40.75, "high": 43.2, "low": 40.75, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-08-03T15:41:22", "percent_change": 15.9732, "prev_day_close": 37.25}, {"option": "AEHR280121P00135000", "bid": 78.6, "bid_size": 74.0, "ask": 83.0, "ask_size": 15.0, "iv": 1.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.3002, "gamma": 0.0027, "vega": 0.3811, "theta": -0.0404, "rho": -1.0105, "theo": 81.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "AEHR280121C00140000", "bid": 41.3, "bid_size": 131.0, "ask": 45.5, "ask_size": 87.0, "iv": 1.2666, "open_interest": 33.0, "volume": 1.0, "delta": 0.7037, "gamma": 0.0024, "vega": 0.3814, "theta": -0.0401, "rho": 0.3013, "theo": 43.4761, "change": 4.05, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T10:33:16", "percent_change": 11.2656, "prev_day_close": 35.9500007629394}, {"option": "AEHR280121P00140000", "bid": 82.0, "bid_size": 45.0, "ask": 87.0, "ask_size": 34.0, "iv": 1.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0027, "vega": 0.3859, "theta": -0.0408, "rho": -1.0453, "theo": 85.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "AEHR280121C00145000", "bid": 40.5, "bid_size": 241.0, "ask": 44.3, "ask_size": 240.0, "iv": 1.2596, "open_interest": 293.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0024, "vega": 0.386, "theta": -0.0407, "rho": 0.3016, "theo": 42.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-07-16T15:57:16", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "AEHR280121P00145000", "bid": 86.2, "bid_size": 149.0, "ask": 91.0, "ask_size": 29.0, "iv": 1.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0028, "vega": 0.3901, "theta": -0.0411, "rho": -1.0736, "theo": 89.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "AEHR280121C00150000", "bid": 39.5, "bid_size": 122.0, "ask": 44.0, "ask_size": 91.0, "iv": 1.261, "open_interest": 91.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0024, "vega": 0.3903, "theta": -0.0413, "rho": 0.3018, "theo": 42.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-07-29T09:51:10", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "AEHR280121P00150000", "bid": 90.1, "bid_size": 52.0, "ask": 95.0, "ask_size": 43.0, "iv": 1.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.0028, "vega": 0.394, "theta": -0.0414, "rho": -1.1064, "theo": 93.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "AEHR280121C00155000", "bid": 38.8, "bid_size": 74.0, "ask": 43.5, "ask_size": 78.0, "iv": 1.263, "open_interest": 1.0, "volume": 0.0, "delta": 0.6809, "gamma": 0.0025, "vega": 0.3943, "theta": -0.0419, "rho": 0.3016, "theo": 41.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-07-21T12:58:40", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "AEHR280121P00155000", "bid": 94.5, "bid_size": 42.0, "ask": 99.0, "ask_size": 26.0, "iv": 1.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.3351, "gamma": 0.0028, "vega": 0.398, "theta": -0.0417, "rho": -1.14, "theo": 97.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.800003051758}, {"option": "AEHR280121C00160000", "bid": 38.4, "bid_size": 80.0, "ask": 42.5, "ask_size": 73.0, "iv": 1.2619, "open_interest": 28.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0025, "vega": 0.3981, "theta": -0.0424, "rho": 0.3015, "theo": 40.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-07-30T15:29:40", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "AEHR280121P00160000", "bid": 98.5, "bid_size": 60.0, "ask": 103.5, "ask_size": 47.0, "iv": 1.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0029, "vega": 0.4009, "theta": -0.0419, "rho": -1.1673, "theo": 101.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.200000762939}, {"option": "AEHR280121C00165000", "bid": 37.6, "bid_size": 77.0, "ask": 42.0, "ask_size": 72.0, "iv": 1.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0025, "vega": 0.4015, "theta": -0.0429, "rho": 0.3011, "theo": 40.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "AEHR280121P00165000", "bid": 102.5, "bid_size": 43.0, "ask": 107.5, "ask_size": 26.0, "iv": 1.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0029, "vega": 0.4039, "theta": -0.0421, "rho": -1.1937, "theo": 106.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "AEHR280121C00170000", "bid": 37.0, "bid_size": 92.0, "ask": 41.5, "ask_size": 77.0, "iv": 1.2632, "open_interest": 59.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.0025, "vega": 0.4048, "theta": -0.0434, "rho": 0.3005, "theo": 39.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-07-15T09:47:41", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "AEHR280121P00170000", "bid": 107.0, "bid_size": 53.0, "ask": 111.5, "ask_size": 2.0, "iv": 1.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.003, "vega": 0.4068, "theta": -0.0423, "rho": -1.2219, "theo": 110.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "AEHR280121C00175000", "bid": 36.5, "bid_size": 241.0, "ask": 41.0, "ask_size": 91.0, "iv": 1.2656, "open_interest": 376.0, "volume": 0.0, "delta": 0.6528, "gamma": 0.0026, "vega": 0.4078, "theta": -0.0438, "rho": 0.3, "theo": 38.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-07-31T10:01:31", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "AEHR280121P00175000", "bid": 111.0, "bid_size": 42.0, "ask": 116.0, "ask_size": 41.0, "iv": 1.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.003, "vega": 0.4088, "theta": -0.0425, "rho": -1.2451, "theo": 114.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.099998474121}, {"option": "AEHR281215C00035000", "bid": 72.0, "bid_size": 36.0, "ask": 76.1, "ask_size": 46.0, "iv": 1.2069, "open_interest": 9.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0007, "vega": 0.1804, "theta": -0.0039, "rho": 0.2629, "theo": 74.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.7, "last_trade_time": "2026-07-28T11:12:18", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "AEHR281215P00035000", "bid": 12.0, "bid_size": 192.0, "ask": 16.2, "ask_size": 154.0, "iv": 1.1946, "open_interest": 11.0, "volume": 3.0, "delta": -0.0676, "gamma": 0.0008, "vega": 0.1857, "theta": -0.012, "rho": -0.3806, "theo": 14.459, "change": -0.4, "open": 14.01, "high": 14.1, "low": 14.01, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-03T15:30:03", "percent_change": -2.75862, "prev_day_close": 14.5}, {"option": "AEHR281215C00040000", "bid": 71.0, "bid_size": 23.0, "ask": 74.5, "ask_size": 23.0, "iv": 1.22, "open_interest": 7.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0008, "vega": 0.2003, "theta": -0.0054, "rho": 0.279, "theo": 72.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.55, "last_trade_time": "2026-07-10T15:11:13", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "AEHR281215P00040000", "bid": 15.0, "bid_size": 192.0, "ask": 20.0, "ask_size": 231.0, "iv": 1.2139, "open_interest": 4.0, "volume": 1.0, "delta": -0.0778, "gamma": 0.0009, "vega": 0.2066, "theta": -0.0133, "rho": -0.445, "theo": 17.4927, "change": -1.29, "open": 17.21, "high": 17.21, "low": 17.21, "tick": "down", "last_trade_price": 17.21, "last_trade_time": "2026-08-03T15:29:22", "percent_change": -6.97297, "prev_day_close": 18.5}, {"option": "AEHR281215C00045000", "bid": 69.5, "bid_size": 35.0, "ask": 73.5, "ask_size": 174.0, "iv": 1.2282, "open_interest": 141.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0009, "vega": 0.2186, "theta": -0.0069, "rho": 0.2933, "theo": 71.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.0, "last_trade_time": "2026-07-21T12:42:18", "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "AEHR281215P00045000", "bid": 18.5, "bid_size": 349.0, "ask": 23.0, "ask_size": 324.0, "iv": 1.218, "open_interest": 152.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.001, "vega": 0.2258, "theta": -0.0145, "rho": -0.5094, "theo": 20.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-07-31T14:27:27", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "AEHR281215C00050000", "bid": 67.9, "bid_size": 76.0, "ask": 72.5, "ask_size": 126.0, "iv": 1.229, "open_interest": 141.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.001, "vega": 0.2357, "theta": -0.0083, "rho": 0.3058, "theo": 69.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.36, "last_trade_time": "2026-07-24T15:52:00", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "AEHR281215P00050000", "bid": 21.5, "bid_size": 164.0, "ask": 26.5, "ask_size": 290.0, "iv": 1.2173, "open_interest": 50.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.001, "vega": 0.2439, "theta": -0.0155, "rho": -0.5725, "theo": 23.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-07-28T13:08:56", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "AEHR281215C00055000", "bid": 66.5, "bid_size": 50.0, "ask": 71.0, "ask_size": 59.0, "iv": 1.2206, "open_interest": 19.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.001, "vega": 0.2517, "theta": -0.0096, "rho": 0.3166, "theo": 68.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.26, "last_trade_time": "2026-07-30T13:47:29", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "AEHR281215P00055000", "bid": 24.9, "bid_size": 167.0, "ask": 29.5, "ask_size": 131.0, "iv": 1.2112, "open_interest": 4.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0011, "vega": 0.2606, "theta": -0.0165, "rho": -0.6352, "theo": 27.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.03, "last_trade_time": "2026-07-24T14:52:58", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "AEHR281215C00060000", "bid": 65.0, "bid_size": 62.0, "ask": 70.0, "ask_size": 107.0, "iv": 1.2179, "open_interest": 34.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0011, "vega": 0.2665, "theta": -0.0108, "rho": 0.3264, "theo": 67.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.28, "last_trade_time": "2026-07-01T13:53:11", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "AEHR281215P00060000", "bid": 28.0, "bid_size": 166.0, "ask": 33.0, "ask_size": 209.0, "iv": 1.2066, "open_interest": 28.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0012, "vega": 0.2763, "theta": -0.0174, "rho": -0.6962, "theo": 30.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.29, "last_trade_time": "2026-07-29T13:02:00", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "AEHR281215C00065000", "bid": 64.0, "bid_size": 63.0, "ask": 68.5, "ask_size": 36.0, "iv": 1.2132, "open_interest": 32.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0011, "vega": 0.2804, "theta": -0.0119, "rho": 0.3355, "theo": 66.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.27, "last_trade_time": "2026-07-27T10:09:05", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "AEHR281215P00065000", "bid": 32.0, "bid_size": 150.0, "ask": 36.5, "ask_size": 226.0, "iv": 1.2152, "open_interest": 13.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0013, "vega": 0.2909, "theta": -0.0183, "rho": -0.7573, "theo": 34.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.13, "last_trade_time": "2026-07-28T14:18:17", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "AEHR281215C00070000", "bid": 63.5, "bid_size": 61.0, "ask": 67.5, "ask_size": 138.0, "iv": 1.2241, "open_interest": 60.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0012, "vega": 0.2935, "theta": -0.013, "rho": 0.3432, "theo": 65.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.47, "last_trade_time": "2026-07-31T12:03:47", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "AEHR281215P00070000", "bid": 35.5, "bid_size": 137.0, "ask": 40.0, "ask_size": 314.0, "iv": 1.2132, "open_interest": 23.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0014, "vega": 0.3047, "theta": -0.0191, "rho": -0.8169, "theo": 37.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-07-15T10:07:17", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "AEHR281215C00075000", "bid": 62.0, "bid_size": 108.0, "ask": 66.5, "ask_size": 123.0, "iv": 1.2159, "open_interest": 57.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0012, "vega": 0.3058, "theta": -0.014, "rho": 0.3502, "theo": 64.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-07-31T12:03:29", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "AEHR281215P00075000", "bid": 39.0, "bid_size": 102.0, "ask": 44.0, "ask_size": 213.0, "iv": 1.2166, "open_interest": 38.0, "volume": 5.0, "delta": -0.1436, "gamma": 0.0014, "vega": 0.3175, "theta": -0.0198, "rho": -0.8787, "theo": 41.4078, "change": -1.3, "open": 41.95, "high": 41.95, "low": 41.95, "tick": "down", "last_trade_price": 41.95, "last_trade_time": "2026-08-03T12:21:33", "percent_change": -3.00578, "prev_day_close": 43.25}, {"option": "AEHR281215C00080000", "bid": 61.5, "bid_size": 58.0, "ask": 65.5, "ask_size": 104.0, "iv": 1.2227, "open_interest": 33.0, "volume": 1.0, "delta": 0.8569, "gamma": 0.0013, "vega": 0.3174, "theta": -0.0149, "rho": 0.3564, "theo": 63.2187, "change": 3.05, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-08-03T10:12:34", "percent_change": 5.65338, "prev_day_close": 53.9500007629394}, {"option": "AEHR281215P00080000", "bid": 43.0, "bid_size": 137.0, "ask": 47.5, "ask_size": 216.0, "iv": 1.2188, "open_interest": 10.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0015, "vega": 0.3298, "theta": -0.0205, "rho": -0.9326, "theo": 45.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.1, "last_trade_time": "2026-07-31T12:00:00", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "AEHR281215C00085000", "bid": 60.0, "bid_size": 82.0, "ask": 64.5, "ask_size": 233.0, "iv": 1.2124, "open_interest": 64.0, "volume": 6.0, "delta": 0.8496, "gamma": 0.0013, "vega": 0.3283, "theta": -0.0158, "rho": 0.3624, "theo": 62.2992, "change": 7.4, "open": 52.63, "high": 60.2, "low": 52.63, "tick": "no_change", "last_trade_price": 60.2, "last_trade_time": "2026-08-03T12:36:22", "percent_change": 14.0152, "prev_day_close": 52.7999992370606}, {"option": "AEHR281215P00085000", "bid": 46.5, "bid_size": 93.0, "ask": 51.2, "ask_size": 241.0, "iv": 1.2148, "open_interest": 4.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0015, "vega": 0.3411, "theta": -0.0211, "rho": -0.9891, "theo": 48.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.41, "last_trade_time": "2026-07-30T10:05:02", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "AEHR281215C00090000", "bid": 59.0, "bid_size": 65.0, "ask": 64.0, "ask_size": 105.0, "iv": 1.2164, "open_interest": 46.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0014, "vega": 0.3386, "theta": -0.0167, "rho": 0.3678, "theo": 61.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.62, "last_trade_time": "2026-07-28T09:58:27", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "AEHR281215P00090000", "bid": 50.5, "bid_size": 149.0, "ask": 55.0, "ask_size": 144.0, "iv": 1.2181, "open_interest": 4.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0016, "vega": 0.3518, "theta": -0.0217, "rho": -1.0464, "theo": 52.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-07-30T10:06:09", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "AEHR281215C00095000", "bid": 58.5, "bid_size": 64.0, "ask": 63.0, "ask_size": 63.0, "iv": 1.2191, "open_interest": 23.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0014, "vega": 0.3484, "theta": -0.0174, "rho": 0.3727, "theo": 60.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.6, "last_trade_time": "2026-07-24T11:11:10", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "AEHR281215P00095000", "bid": 54.5, "bid_size": 102.0, "ask": 58.5, "ask_size": 123.0, "iv": 1.216, "open_interest": 3.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0017, "vega": 0.362, "theta": -0.0223, "rho": -1.0974, "theo": 56.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.18, "last_trade_time": "2026-07-07T12:36:16", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "AEHR281215C00100000", "bid": 57.5, "bid_size": 152.0, "ask": 62.0, "ask_size": 141.0, "iv": 1.2138, "open_interest": 138.0, "volume": 16.0, "delta": 0.8289, "gamma": 0.0014, "vega": 0.3576, "theta": -0.0182, "rho": 0.3769, "theo": 59.7661, "change": 6.99, "open": 58.4, "high": 58.4, "low": 57.49, "tick": "down", "last_trade_price": 57.49, "last_trade_time": "2026-08-03T12:24:03", "percent_change": 13.8416, "prev_day_close": 50.5}, {"option": "AEHR281215P00100000", "bid": 58.0, "bid_size": 67.0, "ask": 62.5, "ask_size": 143.0, "iv": 1.2125, "open_interest": 7.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0017, "vega": 0.3714, "theta": -0.0228, "rho": -1.1501, "theo": 60.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.75, "last_trade_time": "2026-06-12T11:41:48", "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "AEHR281215C00105000", "bid": 56.5, "bid_size": 54.0, "ask": 61.5, "ask_size": 55.0, "iv": 1.2147, "open_interest": 20.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0015, "vega": 0.3664, "theta": -0.0189, "rho": 0.3807, "theo": 58.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.16, "last_trade_time": "2026-07-29T15:05:22", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "AEHR281215P00105000", "bid": 62.0, "bid_size": 118.0, "ask": 66.5, "ask_size": 39.0, "iv": 1.2151, "open_interest": 132.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0018, "vega": 0.3804, "theta": -0.0233, "rho": -1.2088, "theo": 64.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.2, "last_trade_time": "2026-07-15T13:39:58", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "AEHR281215C00110000", "bid": 56.0, "bid_size": 66.0, "ask": 60.5, "ask_size": 90.0, "iv": 1.2147, "open_interest": 32.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0015, "vega": 0.3747, "theta": -0.0196, "rho": 0.3842, "theo": 58.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.25, "last_trade_time": "2026-07-29T13:59:50", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "AEHR281215P00110000", "bid": 65.5, "bid_size": 51.0, "ask": 70.5, "ask_size": 54.0, "iv": 1.2104, "open_interest": 6.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0018, "vega": 0.3889, "theta": -0.0237, "rho": -1.2528, "theo": 68.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.26, "last_trade_time": "2026-05-06T14:48:32", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "AEHR281215C00115000", "bid": 55.0, "bid_size": 52.0, "ask": 60.0, "ask_size": 55.0, "iv": 1.2141, "open_interest": 7.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0016, "vega": 0.3826, "theta": -0.0202, "rho": 0.3875, "theo": 57.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-07-30T09:35:36", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "AEHR281215P00115000", "bid": 69.5, "bid_size": 46.0, "ask": 74.5, "ask_size": 36.0, "iv": 1.2112, "open_interest": 3.0, "volume": 0.0, "delta": -0.2081, "gamma": 0.0019, "vega": 0.397, "theta": -0.0242, "rho": -1.304, "theo": 72.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.38, "last_trade_time": "2026-07-15T09:33:38", "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "AEHR281215C00120000", "bid": 54.5, "bid_size": 64.0, "ask": 59.0, "ask_size": 119.0, "iv": 1.2128, "open_interest": 47.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0016, "vega": 0.3901, "theta": -0.0209, "rho": 0.3907, "theo": 56.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-07-29T11:05:44", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "AEHR281215P00120000", "bid": 73.5, "bid_size": 41.0, "ask": 78.5, "ask_size": 47.0, "iv": 1.2113, "open_interest": 1.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0019, "vega": 0.4045, "theta": -0.0246, "rho": -1.3517, "theo": 76.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.9, "last_trade_time": "2026-05-26T09:40:37", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "AEHR281215C00125000", "bid": 54.0, "bid_size": 70.0, "ask": 58.5, "ask_size": 116.0, "iv": 1.2173, "open_interest": 42.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0016, "vega": 0.3973, "theta": -0.0215, "rho": 0.3937, "theo": 56.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-07-27T11:38:33", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "AEHR281215P00125000", "bid": 77.5, "bid_size": 45.0, "ask": 82.5, "ask_size": 39.0, "iv": 1.2107, "open_interest": 1.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.002, "vega": 0.4118, "theta": -0.0249, "rho": -1.4049, "theo": 80.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.25, "last_trade_time": "2026-05-14T09:41:18", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "AEHR281215C00130000", "bid": 53.0, "bid_size": 68.0, "ask": 58.0, "ask_size": 175.0, "iv": 1.2149, "open_interest": 542.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0016, "vega": 0.4041, "theta": -0.022, "rho": 0.3963, "theo": 55.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.25, "last_trade_time": "2026-07-30T09:47:41", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "AEHR281215P00130000", "bid": 82.0, "bid_size": 19.0, "ask": 86.5, "ask_size": 46.0, "iv": 1.2154, "open_interest": 4.0, "volume": 0.0, "delta": -0.23, "gamma": 0.002, "vega": 0.4184, "theta": -0.0253, "rho": -1.4476, "theo": 84.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.6, "last_trade_time": "2026-05-22T09:59:48", "percent_change": 0.0, "prev_day_close": 87.1500015258789}, {"option": "AEHR281215C00135000", "bid": 52.5, "bid_size": 64.0, "ask": 57.0, "ask_size": 119.0, "iv": 1.212, "open_interest": 34.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0017, "vega": 0.4106, "theta": -0.0226, "rho": 0.3986, "theo": 54.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.15, "last_trade_time": "2026-07-30T09:45:51", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "AEHR281215P00135000", "bid": 86.0, "bid_size": 26.0, "ask": 90.5, "ask_size": 28.0, "iv": 1.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0021, "vega": 0.425, "theta": -0.0256, "rho": -1.4912, "theo": 88.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "AEHR281215C00140000", "bid": 52.0, "bid_size": 129.0, "ask": 56.5, "ask_size": 132.0, "iv": 1.2148, "open_interest": 75.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0017, "vega": 0.4168, "theta": -0.0231, "rho": 0.4006, "theo": 54.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-07-31T12:42:05", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "AEHR281215P00140000", "bid": 90.0, "bid_size": 25.0, "ask": 95.0, "ask_size": 24.0, "iv": 1.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0021, "vega": 0.4309, "theta": -0.0259, "rho": -1.5337, "theo": 92.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "AEHR281215C00145000", "bid": 51.5, "bid_size": 66.0, "ask": 56.0, "ask_size": 65.0, "iv": 1.217, "open_interest": 16.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0017, "vega": 0.4228, "theta": -0.0236, "rho": 0.4024, "theo": 53.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.88, "last_trade_time": "2026-06-12T12:47:01", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "AEHR281215P00145000", "bid": 94.2, "bid_size": 27.0, "ask": 99.0, "ask_size": 41.0, "iv": 1.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0022, "vega": 0.4368, "theta": -0.0262, "rho": -1.588, "theo": 96.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "AEHR281215C00150000", "bid": 50.5, "bid_size": 78.0, "ask": 55.5, "ask_size": 147.0, "iv": 1.213, "open_interest": 198.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0017, "vega": 0.4284, "theta": -0.0241, "rho": 0.404, "theo": 53.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.33, "last_trade_time": "2026-07-29T10:37:33", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "AEHR281215P00150000", "bid": 98.5, "bid_size": 39.0, "ask": 103.0, "ask_size": 24.0, "iv": 1.2161, "open_interest": 2.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.0022, "vega": 0.4422, "theta": -0.0265, "rho": -1.6266, "theo": 100.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.43, "last_trade_time": "2026-07-28T10:31:18", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "AEHR281215C00155000", "bid": 50.5, "bid_size": 57.0, "ask": 55.0, "ask_size": 66.0, "iv": 1.2202, "open_interest": 8.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0018, "vega": 0.4338, "theta": -0.0245, "rho": 0.4056, "theo": 52.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.07, "last_trade_time": "2026-07-29T10:28:56", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "AEHR281215P00155000", "bid": 102.5, "bid_size": 35.0, "ask": 107.5, "ask_size": 41.0, "iv": 1.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.2645, "gamma": 0.0022, "vega": 0.4471, "theta": -0.0267, "rho": -1.6666, "theo": 104.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "AEHR281215C00160000", "bid": 49.5, "bid_size": 72.0, "ask": 54.0, "ask_size": 122.0, "iv": 1.2098, "open_interest": 136.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0018, "vega": 0.439, "theta": -0.025, "rho": 0.4071, "theo": 52.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.63, "last_trade_time": "2026-07-29T10:29:44", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "AEHR281215P00160000", "bid": 106.5, "bid_size": 58.0, "ask": 111.5, "ask_size": 41.0, "iv": 1.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.0023, "vega": 0.4523, "theta": -0.0269, "rho": -1.708, "theo": 109.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "AEHR281215C00165000", "bid": 49.0, "bid_size": 63.0, "ask": 53.2, "ask_size": 56.0, "iv": 1.2072, "open_interest": 25.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0018, "vega": 0.444, "theta": -0.0254, "rho": 0.4085, "theo": 51.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-07-30T09:43:13", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "AEHR281215P00165000", "bid": 111.0, "bid_size": 21.0, "ask": 115.5, "ask_size": 20.0, "iv": 1.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0023, "vega": 0.4566, "theta": -0.0271, "rho": -1.7399, "theo": 113.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "AEHR281215C00170000", "bid": 49.0, "bid_size": 74.0, "ask": 53.0, "ask_size": 136.0, "iv": 1.2164, "open_interest": 28.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0018, "vega": 0.4488, "theta": -0.0258, "rho": 0.4099, "theo": 50.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-07-29T15:04:19", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "AEHR281215P00170000", "bid": 115.0, "bid_size": 22.0, "ask": 120.0, "ask_size": 30.0, "iv": 1.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0024, "vega": 0.461, "theta": -0.0274, "rho": -1.7858, "theo": 117.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "AEHR281215C00175000", "bid": 48.0, "bid_size": 72.0, "ask": 52.5, "ask_size": 216.0, "iv": 1.211, "open_interest": 245.0, "volume": 1.0, "delta": 0.7444, "gamma": 0.0018, "vega": 0.4534, "theta": -0.0262, "rho": 0.4112, "theo": 50.469, "change": 7.32, "open": 49.77, "high": 49.77, "low": 49.77, "tick": "up", "last_trade_price": 49.77, "last_trade_time": "2026-08-03T14:25:33", "percent_change": 17.2438, "prev_day_close": 42.4500007629394}, {"option": "AEHR281215P00175000", "bid": 119.5, "bid_size": 46.0, "ask": 124.0, "ask_size": 67.0, "iv": 1.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.2905, "gamma": 0.0024, "vega": 0.4655, "theta": -0.0276, "rho": -1.8288, "theo": 121.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.25}], "symbol": "AEHR", "security_type": "stock", "exchange_id": 2, "current_price": 91.74, "price_change": 11.73, "price_change_percent": 14.6662, "bid": 91.46, "ask": 92.49, "bid_size": 200, "ask_size": 200, "open": 75.61, "high": 92.52, "low": 75.2, "close": 91.71, "prev_day_close": 79.98, "volume": 2360480, "iv30": 132.166, "iv30_change": 1.141, "iv30_change_percent": 0.8708, "seqno": 9292967481, "last_trade_time": "2026-08-03T15:59:59", "tick": "down"}, "symbol": "AEHR"}