{"timestamp": "2026-09-21 01:40:48", "data": {"options": [{"option": "AGL261016C00003000", "bid": 84.0, "bid_size": 10.0, "ask": 88.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0023, "theo": 86.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-02-23T12:24:03", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "AGL261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 4.7113, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-07T15:34:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AGL261016C00004000", "bid": 83.0, "bid_size": 10.0, "ask": 86.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0031, "theo": 85.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "AGL261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.2724, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T09:59:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AGL261016C00005000", "bid": 82.0, "bid_size": 10.0, "ask": 86.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0038, "theo": 84.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "AGL261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.9414, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T11:45:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AGL261016C00006000", "bid": 81.0, "bid_size": 10.0, "ask": 84.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0046, "theo": 83.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "AGL261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 6.7981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00007000", "bid": 80.0, "bid_size": 10.0, "ask": 84.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0053, "theo": 82.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0999984741211}, {"option": "AGL261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 6.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00008000", "bid": 79.0, "bid_size": 10.0, "ask": 83.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0061, "theo": 81.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1999969482422}, {"option": "AGL261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 5.9283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00009000", "bid": 78.0, "bid_size": 10.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0069, "theo": 80.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-08-06T09:30:27", "percent_change": 0.0, "prev_day_close": 78.1999969482422}, {"option": "AGL261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 5.1416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "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": 0.75}, {"option": "AGL261016C00010000", "bid": 77.0, "bid_size": 10.0, "ask": 81.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0076, "theo": 79.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-08-06T09:30:27", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "AGL261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 5.3051, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-04-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AGL261016C00011000", "bid": 76.0, "bid_size": 10.0, "ask": 80.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0084, "theo": 78.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-08-06T09:30:27", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "AGL261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 5.0501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00012000", "bid": 75.0, "bid_size": 10.0, "ask": 79.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0091, "theo": 77.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-08-06T09:30:27", "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "AGL261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 4.8226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00013000", "bid": 73.9, "bid_size": 1.0, "ask": 78.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 197.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0099, "theo": 76.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-08-06T09:30:27", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "AGL261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.6173, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-04-28T09:30:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AGL261016C00014000", "bid": 72.9, "bid_size": 10.0, "ask": 77.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": 0.0107, "theo": 75.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-08-06T09:30:27", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "AGL261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 4.4307, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-04-20T09:30:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AGL261016C00015000", "bid": 72.0, "bid_size": 10.0, "ask": 76.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0015, "rho": 0.0114, "theo": 74.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-08-06T09:30:27", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "AGL261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.6277, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-04-07T11:27:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AGL261016C00016000", "bid": 71.0, "bid_size": 10.0, "ask": 75.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0018, "rho": 0.0122, "theo": 73.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.2, "last_trade_time": "2026-07-06T12:25:44", "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "AGL261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 4.1012, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-04-09T10:54:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AGL261016C00017000", "bid": 70.0, "bid_size": 10.0, "ask": 74.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": 0.0129, "theo": 72.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.3, "last_trade_time": "2026-07-06T12:25:44", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "AGL261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.9544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AGL261016C00018000", "bid": 69.0, "bid_size": 10.0, "ask": 73.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0022, "rho": 0.0137, "theo": 71.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.3, "last_trade_time": "2026-07-06T12:25:44", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "AGL261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.8175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0022, "rho": -0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00019000", "bid": 68.1, "bid_size": 10.0, "ask": 72.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0025, "rho": 0.0144, "theo": 70.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-08-06T09:33:52", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "AGL261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0025, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00020000", "bid": 67.1, "bid_size": 10.0, "ask": 71.3, "ask_size": 10.0, "iv": 1.772, "open_interest": 10.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0028, "rho": 0.0152, "theo": 69.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-04-13T12:37:13", "percent_change": 0.0, "prev_day_close": 67.1499977111816}, {"option": "AGL261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 3.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0028, "rho": -0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00021000", "bid": 66.1, "bid_size": 10.0, "ask": 70.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.001, "theta": -0.0032, "rho": 0.016, "theo": 68.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "AGL261016P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 3.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.001, "theta": -0.0032, "rho": -0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00022000", "bid": 65.1, "bid_size": 10.0, "ask": 69.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0035, "rho": 0.0167, "theo": 67.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.2, "last_trade_time": "2026-07-20T14:42:14", "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "AGL261016P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 3.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0035, "rho": -0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00023000", "bid": 64.0, "bid_size": 10.0, "ask": 68.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0039, "rho": 0.0174, "theo": 66.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2500019073486}, {"option": "AGL261016P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 3.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0039, "rho": -0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00024000", "bid": 63.1, "bid_size": 10.0, "ask": 67.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0043, "rho": 0.0182, "theo": 65.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "AGL261016P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 3.1474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0043, "rho": -0.0001, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00025000", "bid": 62.1, "bid_size": 10.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0047, "rho": 0.0189, "theo": 64.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-07-06T12:25:44", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "AGL261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.0546, "open_interest": 86.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0047, "rho": -0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-05-18T15:45:55", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AGL261016C00026000", "bid": 61.1, "bid_size": 10.0, "ask": 65.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0052, "rho": 0.0197, "theo": 63.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1999988555908}, {"option": "AGL261016P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 2.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0052, "rho": -0.0002, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00027000", "bid": 60.1, "bid_size": 10.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.002, "theta": -0.0057, "rho": 0.0204, "theo": 62.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "AGL261016P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 2.4339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.002, "theta": -0.0057, "rho": -0.0002, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00028000", "bid": 59.1, "bid_size": 10.0, "ask": 63.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0062, "rho": 0.0212, "theo": 61.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.75, "last_trade_time": "2026-05-26T11:27:51", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "AGL261016P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 20.0, "iv": 2.5313, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0062, "rho": -0.0002, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-02T15:51:50", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AGL261016C00029000", "bid": 58.1, "bid_size": 10.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0068, "rho": 0.0219, "theo": 60.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-09-11T09:32:18", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "AGL261016P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 2.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0068, "rho": -0.0002, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00030000", "bid": 57.1, "bid_size": 10.0, "ask": 61.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0074, "rho": 0.0226, "theo": 59.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-07-27T10:37:45", "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "AGL261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 2.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0074, "rho": -0.0003, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AGL261016C00031000", "bid": 56.0, "bid_size": 1.0, "ask": 59.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.003, "theta": -0.0081, "rho": 0.0234, "theo": 58.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.4, "last_trade_time": "2026-06-25T09:36:11", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "AGL261016P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 2.0797, "open_interest": 1.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.003, "theta": -0.0081, "rho": -0.0003, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-21T09:33:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AGL261016C00032000", "bid": 55.0, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0088, "rho": 0.0241, "theo": 57.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "AGL261016P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 2.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0088, "rho": -0.0003, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AGL261016C00033000", "bid": 54.1, "bid_size": 10.0, "ask": 57.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0095, "rho": 0.0248, "theo": 56.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.8, "last_trade_time": "2026-06-22T10:52:14", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "AGL261016P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 2.1293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0095, "rho": -0.0004, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00034000", "bid": 53.2, "bid_size": 10.0, "ask": 57.4, "ask_size": 10.0, "iv": 1.4557, "open_interest": 1.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.004, "theta": -0.0103, "rho": 0.0255, "theo": 55.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.8, "last_trade_time": "2026-07-20T14:42:14", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "AGL261016P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.9118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.004, "theta": -0.0103, "rho": -0.0004, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00035000", "bid": 52.1, "bid_size": 10.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0111, "rho": 0.0262, "theo": 54.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.1, "last_trade_time": "2026-07-06T12:25:44", "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "AGL261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.9415, "open_interest": 21.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0111, "rho": -0.0005, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T09:45:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AGL261016C00036000", "bid": 51.2, "bid_size": 10.0, "ask": 55.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0006, "vega": 0.0048, "theta": -0.012, "rho": 0.027, "theo": 53.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-07-06T12:25:44", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "AGL261016P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 1.9598, "open_interest": 2.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0006, "vega": 0.0048, "theta": -0.012, "rho": -0.0005, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-22T09:30:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AGL261016C00037000", "bid": 50.2, "bid_size": 10.0, "ask": 54.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0006, "vega": 0.0053, "theta": -0.013, "rho": 0.0277, "theo": 52.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "AGL261016P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.7586, "open_interest": 2.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0053, "theta": -0.013, "rho": -0.0006, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-22T09:30:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AGL261016C00038000", "bid": 49.2, "bid_size": 10.0, "ask": 53.4, "ask_size": 10.0, "iv": 1.2571, "open_interest": 2.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0007, "vega": 0.0058, "theta": -0.014, "rho": 0.0284, "theo": 51.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-09-11T09:32:18", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "AGL261016P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.8548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0007, "vega": 0.0058, "theta": -0.014, "rho": -0.0006, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00039000", "bid": 48.2, "bid_size": 10.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0008, "vega": 0.0063, "theta": -0.015, "rho": 0.0291, "theo": 50.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-09-11T09:32:18", "percent_change": 0.0, "prev_day_close": 48.4499988555908}, {"option": "AGL261016P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.6634, "open_interest": 2.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0008, "vega": 0.0063, "theta": -0.015, "rho": -0.0007, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-10T10:30:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AGL261016C00040000", "bid": 47.2, "bid_size": 10.0, "ask": 51.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0008, "vega": 0.0069, "theta": -0.0161, "rho": 0.0298, "theo": 49.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-09-11T09:32:18", "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "AGL261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 1.7074, "open_interest": 11.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0008, "vega": 0.0069, "theta": -0.0161, "rho": -0.0008, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-30T09:41:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AGL261016C00041000", "bid": 46.2, "bid_size": 10.0, "ask": 50.4, "ask_size": 10.0, "iv": 1.1182, "open_interest": 2.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0009, "vega": 0.0075, "theta": -0.0173, "rho": 0.0304, "theo": 48.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-09-11T09:32:18", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "AGL261016P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.7075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0009, "vega": 0.0075, "theta": -0.0173, "rho": -0.0008, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00042000", "bid": 45.2, "bid_size": 1.0, "ask": 49.5, "ask_size": 10.0, "iv": 1.2057, "open_interest": 2.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.001, "vega": 0.0081, "theta": -0.0185, "rho": 0.0311, "theo": 47.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-09-11T09:32:18", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "AGL261016P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.001, "vega": 0.0081, "theta": -0.0186, "rho": -0.0009, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00043000", "bid": 44.3, "bid_size": 10.0, "ask": 48.4, "ask_size": 10.0, "iv": 1.1645, "open_interest": 2.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0011, "vega": 0.0088, "theta": -0.0198, "rho": 0.0318, "theo": 46.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-09-11T09:32:18", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "AGL261016P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.487, "open_interest": 1.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0011, "vega": 0.0088, "theta": -0.0199, "rho": -0.001, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-06-11T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AGL261016C00044000", "bid": 43.3, "bid_size": 10.0, "ask": 47.5, "ask_size": 10.0, "iv": 1.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0012, "vega": 0.0096, "theta": -0.0212, "rho": 0.0324, "theo": 45.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "AGL261016P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0012, "vega": 0.0096, "theta": -0.0213, "rho": -0.0011, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 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": "AGL261016C00045000", "bid": 42.3, "bid_size": 10.0, "ask": 46.4, "ask_size": 10.0, "iv": 1.0847, "open_interest": 1.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0013, "vega": 0.0104, "theta": -0.0227, "rho": 0.0331, "theo": 44.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.01, "last_trade_time": "2026-09-11T13:58:37", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "AGL261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.5271, "open_interest": 25.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0013, "vega": 0.0104, "theta": -0.0227, "rho": -0.0012, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-21T09:33:19", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AGL261016C00046000", "bid": 41.3, "bid_size": 10.0, "ask": 45.3, "ask_size": 10.0, "iv": 0.8939, "open_interest": 5.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0015, "vega": 0.0112, "theta": -0.0242, "rho": 0.0337, "theo": 43.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-09-11T09:32:18", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "AGL261016P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.365, "open_interest": 79.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0015, "vega": 0.0112, "theta": -0.0243, "rho": -0.0013, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-06-04T11:39:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AGL261016C00050000", "bid": 37.4, "bid_size": 12.0, "ask": 41.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0021, "vega": 0.0152, "theta": -0.0312, "rho": 0.0362, "theo": 39.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-09-11T09:32:18", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "AGL261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.3225, "open_interest": 14.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0021, "vega": 0.0152, "theta": -0.0313, "rho": -0.0019, "theo": 0.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-06-11T15:33:57", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AGL261016C00055000", "bid": 32.6, "bid_size": 13.0, "ask": 36.4, "ask_size": 15.0, "iv": 0.9169, "open_interest": 1.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0032, "vega": 0.0218, "theta": -0.0419, "rho": 0.0388, "theo": 34.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-11T09:32:18", "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "AGL261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.0911, "open_interest": 21.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0032, "vega": 0.0218, "theta": -0.042, "rho": -0.0029, "theo": 0.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T10:51:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AGL261016C00060000", "bid": 27.8, "bid_size": 13.0, "ask": 31.3, "ask_size": 13.0, "iv": 0.7946, "open_interest": 1.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0048, "vega": 0.0304, "theta": -0.0551, "rho": 0.041, "theo": 30.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-08-11T10:50:03", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "AGL261016P00060000", "bid": 0.1, "bid_size": 6.0, "ask": 2.85, "ask_size": 14.0, "iv": 1.2326, "open_interest": 68.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0048, "vega": 0.0304, "theta": -0.0552, "rho": -0.0044, "theo": 0.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-06-11T15:33:57", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "AGL261016C00065000", "bid": 23.2, "bid_size": 14.0, "ask": 26.6, "ask_size": 22.0, "iv": 0.7969, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.007, "vega": 0.0413, "theta": -0.0707, "rho": 0.0424, "theo": 25.5069, "change": 0.0, "open": 0.0, "high": 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": "AGL261016P00065000", "bid": 0.5, "bid_size": 6.0, "ask": 3.0, "ask_size": 19.0, "iv": 1.0996, "open_interest": 10.0, "volume": 0.0, "delta": -0.094, "gamma": 0.007, "vega": 0.0414, "theta": -0.0709, "rho": -0.0066, "theo": 1.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-07-20T15:04:11", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "AGL261016C00070000", "bid": 18.8, "bid_size": 24.0, "ask": 21.6, "ask_size": 6.0, "iv": 0.7216, "open_interest": 7.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0097, "vega": 0.0544, "theta": -0.0881, "rho": 0.0428, "theo": 21.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.05, "last_trade_time": "2026-06-15T10:35:03", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "AGL261016P00070000", "bid": 1.05, "bid_size": 8.0, "ask": 1.9, "ask_size": 29.0, "iv": 0.8596, "open_interest": 97.0, "volume": 2.0, "delta": -0.138, "gamma": 0.0098, "vega": 0.0546, "theta": -0.0884, "rho": -0.0095, "theo": 1.7545, "change": -0.33, "open": 1.37, "high": 1.42, "low": 1.37, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-18T15:57:17", "percent_change": -18.8571, "prev_day_close": 2.02499997615814}, {"option": "AGL261016C00075000", "bid": 14.6, "bid_size": 25.0, "ask": 17.3, "ask_size": 9.0, "iv": 0.7008, "open_interest": 6.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.013, "vega": 0.0687, "theta": -0.1061, "rho": 0.0418, "theo": 17.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-14T09:31:35", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "AGL261016P00075000", "bid": 1.8, "bid_size": 30.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.86, "open_interest": 1.0, "volume": 20.0, "delta": -0.1983, "gamma": 0.013, "vega": 0.0688, "theta": -0.1066, "rho": -0.0135, "theo": 2.6389, "change": 0.225, "open": 3.6, "high": 3.6, "low": 2.84, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-18T14:12:57", "percent_change": 8.57143, "prev_day_close": 2.90000009536743}, {"option": "AGL261016C00080000", "bid": 11.7, "bid_size": 24.0, "ask": 14.1, "ask_size": 29.0, "iv": 0.7793, "open_interest": 15.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.0162, "vega": 0.0824, "theta": -0.1224, "rho": 0.0394, "theo": 13.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-14T09:31:35", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "AGL261016P00080000", "bid": 3.4, "bid_size": 6.0, "ask": 5.3, "ask_size": 28.0, "iv": 0.8807, "open_interest": 29.0, "volume": 2.0, "delta": -0.276, "gamma": 0.0163, "vega": 0.0825, "theta": -0.123, "rho": -0.0188, "theo": 3.9208, "change": 0.95, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T12:00:10", "percent_change": 23.4568, "prev_day_close": 4.64999997615814}, {"option": "AGL261016C00085000", "bid": 8.5, "bid_size": 34.0, "ask": 10.6, "ask_size": 28.0, "iv": 0.7428, "open_interest": 35.0, "volume": 7.0, "delta": 0.6334, "gamma": 0.0189, "vega": 0.093, "theta": -0.1342, "rho": 0.0355, "theo": 10.1134, "change": -1.4, "open": 8.0, "high": 9.0, "low": 8.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T14:48:26", "percent_change": -13.4615, "prev_day_close": 9.0}, {"option": "AGL261016P00085000", "bid": 4.9, "bid_size": 29.0, "ask": 7.2, "ask_size": 29.0, "iv": 0.839, "open_interest": 48.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.019, "vega": 0.0932, "theta": -0.135, "rho": -0.0243, "theo": 5.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-09-16T13:52:09", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AGL261016C00090000", "bid": 6.1, "bid_size": 29.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.7376, "open_interest": 5.0, "volume": 2.0, "delta": 0.5332, "gamma": 0.0203, "vega": 0.0982, "theta": -0.1394, "rho": 0.0306, "theo": 7.5138, "change": -1.8, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T14:01:14", "percent_change": -23.0769, "prev_day_close": 6.75}, {"option": "AGL261016P00090000", "bid": 7.5, "bid_size": 25.0, "ask": 9.7, "ask_size": 29.0, "iv": 0.8394, "open_interest": 5.0, "volume": 0.0, "delta": -0.4698, "gamma": 0.0205, "vega": 0.0982, "theta": -0.1404, "rho": -0.0306, "theo": 8.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-16T11:07:51", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AGL261016C00095000", "bid": 4.3, "bid_size": 30.0, "ask": 6.8, "ask_size": 29.0, "iv": 0.7912, "open_interest": 22.0, "volume": 8.0, "delta": 0.4352, "gamma": 0.0202, "vega": 0.0972, "theta": -0.1374, "rho": 0.0254, "theo": 5.5152, "change": -1.25, "open": 6.0, "high": 6.0, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T14:18:48", "percent_change": -21.7391, "prev_day_close": 4.75}, {"option": "AGL261016P00095000", "bid": 10.7, "bid_size": 6.0, "ask": 13.2, "ask_size": 18.0, "iv": 0.8736, "open_interest": 289.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0204, "vega": 0.0968, "theta": -0.1387, "rho": -0.0356, "theo": 11.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-16T11:07:51", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "AGL261016C00100000", "bid": 3.0, "bid_size": 31.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.7508, "open_interest": 25.0, "volume": 8.0, "delta": 0.3478, "gamma": 0.0188, "vega": 0.0912, "theta": -0.1298, "rho": 0.0206, "theo": 4.0476, "change": -0.59, "open": 4.1, "high": 4.1, "low": 2.99, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-09-18T15:51:55", "percent_change": -14.0476, "prev_day_close": 3.44999992847443}, {"option": "AGL261016P00100000", "bid": 13.7, "bid_size": 28.0, "ask": 16.1, "ask_size": 29.0, "iv": 0.8223, "open_interest": 10.0, "volume": 0.0, "delta": -0.657, "gamma": 0.019, "vega": 0.0907, "theta": -0.1314, "rho": -0.0402, "theo": 14.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-15T09:46:02", "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "AGL261016C00105000", "bid": 2.0, "bid_size": 33.0, "ask": 2.95, "ask_size": 24.0, "iv": 0.7438, "open_interest": 7.0, "volume": 7.0, "delta": 0.2753, "gamma": 0.0166, "vega": 0.0824, "theta": -0.119, "rho": 0.0164, "theo": 2.9998, "change": -0.825, "open": 3.0, "high": 3.0, "low": 2.2, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T14:40:41", "percent_change": -26.4, "prev_day_close": 2.45000004768372}, {"option": "AGL261016P00105000", "bid": 17.9, "bid_size": 5.0, "ask": 20.0, "ask_size": 27.0, "iv": 0.8507, "open_interest": 95.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.0169, "vega": 0.0815, "theta": -0.1207, "rho": -0.043, "theo": 18.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-15T09:46:01", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "AGL261016C00110000", "bid": 1.35, "bid_size": 30.0, "ask": 2.45, "ask_size": 30.0, "iv": 0.7772, "open_interest": 18.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.0143, "vega": 0.0727, "theta": -0.107, "rho": 0.013, "theo": 2.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-07-24T10:19:18", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AGL261016P00110000", "bid": 21.9, "bid_size": 9.0, "ask": 24.7, "ask_size": 29.0, "iv": 0.8866, "open_interest": 107.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0146, "vega": 0.0714, "theta": -0.109, "rho": -0.0445, "theo": 22.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.34, "last_trade_time": "2026-09-09T15:46:59", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "AGL261016C00115000", "bid": 1.05, "bid_size": 8.0, "ask": 1.8, "ask_size": 14.0, "iv": 0.7996, "open_interest": 62.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0121, "vega": 0.0632, "theta": -0.0952, "rho": 0.0104, "theo": 1.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-16T14:51:27", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "AGL261016P00115000", "bid": 25.8, "bid_size": 9.0, "ask": 29.3, "ask_size": 13.0, "iv": 0.8814, "open_interest": 1.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0124, "vega": 0.0615, "theta": -0.0975, "rho": -0.044, "theo": 27.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-07-17T15:46:28", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "AGL261016C00120000", "bid": 0.8, "bid_size": 8.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.9639, "open_interest": 1.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0102, "vega": 0.0547, "theta": -0.0843, "rho": 0.0084, "theo": 1.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-20T10:26:50", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "AGL261016P00120000", "bid": 30.9, "bid_size": 7.0, "ask": 33.9, "ask_size": 13.0, "iv": 0.9487, "open_interest": 5.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0105, "vega": 0.052, "theta": -0.0869, "rho": -0.0423, "theo": 31.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.08, "last_trade_time": "2026-06-17T09:55:20", "percent_change": 0.0, "prev_day_close": 33.5000009536743}, {"option": "AGL261016C00125000", "bid": 0.6, "bid_size": 6.0, "ask": 2.8, "ask_size": 15.0, "iv": 1.0185, "open_interest": 1.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0086, "vega": 0.0473, "theta": -0.0747, "rho": 0.0068, "theo": 1.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-09-15T09:36:49", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "AGL261016P00125000", "bid": 35.3, "bid_size": 13.0, "ask": 38.5, "ask_size": 15.0, "iv": 0.9376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0089, "vega": 0.0442, "theta": -0.0775, "rho": -0.0407, "theo": 36.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "AGL261016C00130000", "bid": 0.1, "bid_size": 31.0, "ask": 1.25, "ask_size": 30.0, "iv": 0.872, "open_interest": 3.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0072, "vega": 0.041, "theta": -0.0663, "rho": 0.0056, "theo": 0.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-09-17T10:05:16", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "AGL261016P00130000", "bid": 40.1, "bid_size": 13.0, "ask": 43.5, "ask_size": 13.0, "iv": 0.9911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0076, "vega": 0.0378, "theta": -0.0694, "rho": -0.04, "theo": 41.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "AGL261016C00135000", "bid": 0.15, "bid_size": 28.0, "ask": 1.1, "ask_size": 33.0, "iv": 0.9219, "open_interest": 12.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0061, "vega": 0.0356, "theta": -0.0589, "rho": 0.0046, "theo": 0.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T15:11:17", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "AGL261016P00135000", "bid": 45.1, "bid_size": 13.0, "ask": 48.4, "ask_size": 11.0, "iv": 1.0494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0065, "vega": 0.031, "theta": -0.0623, "rho": -0.0347, "theo": 46.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "AGL261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 14.0, "iv": 1.0936, "open_interest": 4.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0052, "vega": 0.031, "theta": -0.0526, "rho": 0.0039, "theo": 0.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AGL261016P00140000", "bid": 50.1, "bid_size": 7.0, "ask": 53.3, "ask_size": 15.0, "iv": 1.103, "open_interest": 2.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0055, "vega": 0.0271, "theta": -0.0561, "rho": -0.0342, "theo": 51.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-09-11T09:32:18", "percent_change": 0.0, "prev_day_close": 53.1500015258789}, {"option": "AGL261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 14.0, "iv": 1.1975, "open_interest": 1.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0045, "vega": 0.0273, "theta": -0.0471, "rho": 0.0033, "theo": 0.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AGL261016P00145000", "bid": 54.7, "bid_size": 12.0, "ask": 58.2, "ask_size": 14.0, "iv": 1.0926, "open_interest": 1.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0047, "vega": 0.0217, "theta": -0.0506, "rho": -0.0279, "theo": 56.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.4, "last_trade_time": "2026-08-31T13:58:38", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "AGL261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 16.0, "iv": 1.0205, "open_interest": 2.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0038, "vega": 0.024, "theta": -0.0424, "rho": 0.0028, "theo": 0.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AGL261016P00150000", "bid": 59.6, "bid_size": 12.0, "ask": 63.1, "ask_size": 13.0, "iv": 1.1148, "open_interest": 3.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0041, "vega": 0.0188, "theta": -0.0455, "rho": -0.027, "theo": 61.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.4, "last_trade_time": "2026-09-03T11:16:36", "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "AGL261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.0918, "open_interest": 1.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0033, "vega": 0.0213, "theta": -0.0384, "rho": 0.0024, "theo": 0.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-07-06T09:31:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AGL261016P00155000", "bid": 65.0, "bid_size": 13.0, "ask": 68.1, "ask_size": 14.0, "iv": 1.2383, "open_interest": 2.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0035, "vega": 0.0158, "theta": -0.041, "rho": -0.024, "theo": 66.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-09-11T09:32:18", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "AGL261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.1405, "open_interest": 3.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0029, "vega": 0.019, "theta": -0.0348, "rho": 0.0021, "theo": 0.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T09:30:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AGL261016P00160000", "bid": 69.5, "bid_size": 11.0, "ask": 73.1, "ask_size": 13.0, "iv": 1.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.003, "vega": 0.0125, "theta": -0.0365, "rho": -0.0181, "theo": 71.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "AGL261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.141, "open_interest": 93.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0026, "vega": 0.017, "theta": -0.0317, "rho": 0.0018, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AGL261016P00165000", "bid": 74.2, "bid_size": 12.0, "ask": 78.1, "ask_size": 16.0, "iv": 1.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0026, "vega": 0.011, "theta": -0.0322, "rho": -0.0186, "theo": 76.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "AGL261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 1.4564, "open_interest": 1.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0023, "vega": 0.0153, "theta": -0.029, "rho": 0.0016, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AGL261016P00170000", "bid": 79.0, "bid_size": 10.0, "ask": 83.1, "ask_size": 10.0, "iv": 1.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0022, "vega": 0.0095, "theta": -0.0286, "rho": -0.0161, "theo": 81.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-07-16T11:00:03", "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "AGL261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 1.391, "open_interest": 21.0, "volume": 0.0, "delta": 0.024, "gamma": 0.002, "vega": 0.0138, "theta": -0.0266, "rho": 0.0014, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AGL261016P00175000", "bid": 84.2, "bid_size": 1.0, "ask": 88.1, "ask_size": 10.0, "iv": 1.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0019, "vega": 0.0068, "theta": -0.0251, "rho": -0.0112, "theo": 85.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "AGL261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 14.0, "iv": 1.5067, "open_interest": 3.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0018, "vega": 0.0125, "theta": -0.0245, "rho": 0.0013, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T09:30:05", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AGL261016P00180000", "bid": 89.7, "bid_size": 1.0, "ask": 93.1, "ask_size": 10.0, "iv": 1.4306, "open_interest": 1.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0016, "vega": 0.0058, "theta": -0.0216, "rho": -0.0103, "theo": 90.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.4, "last_trade_time": "2026-09-11T09:32:18", "percent_change": 0.0, "prev_day_close": 92.8500022888184}, {"option": "AGL261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 1.5797, "open_interest": 1.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0016, "vega": 0.0114, "theta": -0.0226, "rho": 0.0011, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AGL261016P00185000", "bid": 94.7, "bid_size": 1.0, "ask": 98.1, "ask_size": 10.0, "iv": 1.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0014, "vega": 0.0054, "theta": -0.0185, "rho": -0.0104, "theo": 95.9695, "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": 97.7999992370606}, {"option": "AGL261120C00050000", "bid": 38.8, "bid_size": 12.0, "ask": 41.4, "ask_size": 7.0, "iv": 0.9986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0032, "vega": 0.0478, "theta": -0.0417, "rho": 0.0564, "theo": 40.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "AGL261120P00050000", "bid": 1.0, "bid_size": 10.0, "ask": 1.75, "ask_size": 33.0, "iv": 1.086, "open_interest": 0.0, "volume": 1.0, "delta": -0.0664, "gamma": 0.0032, "vega": 0.0478, "theta": -0.0411, "rho": -0.012, "theo": 1.4104, "change": -0.55, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T09:30:04", "percent_change": -32.3529, "prev_day_close": 1.47500002384186}, {"option": "AGL261120C00055000", "bid": 34.4, "bid_size": 12.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.9752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0043, "vega": 0.0617, "theta": -0.0519, "rho": 0.0627, "theo": 36.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "AGL261120P00055000", "bid": 1.6, "bid_size": 10.0, "ask": 2.45, "ask_size": 40.0, "iv": 1.0541, "open_interest": 0.0, "volume": 1.0, "delta": -0.093, "gamma": 0.0042, "vega": 0.0616, "theta": -0.0515, "rho": -0.0167, "theo": 2.0483, "change": -0.325, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T09:30:04", "percent_change": -15.2941, "prev_day_close": 2.125}, {"option": "AGL261120C00060000", "bid": 30.2, "bid_size": 27.0, "ask": 33.0, "ask_size": 21.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0054, "vega": 0.0767, "theta": -0.0626, "rho": 0.0676, "theo": 32.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "AGL261120P00060000", "bid": 2.2, "bid_size": 10.0, "ask": 4.1, "ask_size": 43.0, "iv": 1.0608, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0054, "vega": 0.0767, "theta": -0.0624, "rho": -0.0227, "theo": 2.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "AGL261120C00065000", "bid": 26.9, "bid_size": 12.0, "ask": 29.5, "ask_size": 14.0, "iv": 1.0043, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0067, "vega": 0.0921, "theta": -0.0734, "rho": 0.0708, "theo": 28.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "AGL261120P00065000", "bid": 3.2, "bid_size": 8.0, "ask": 5.3, "ask_size": 13.0, "iv": 1.031, "open_interest": 0.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0067, "vega": 0.092, "theta": -0.0732, "rho": -0.0298, "theo": 3.9923, "change": 0.0, "open": 0.0, "high": 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": "AGL261120C00070000", "bid": 22.7, "bid_size": 13.0, "ask": 26.0, "ask_size": 15.0, "iv": 0.9592, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0079, "vega": 0.1069, "theta": -0.0835, "rho": 0.0722, "theo": 24.6021, "change": 0.0, "open": 0.0, "high": 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": "AGL261120P00070000", "bid": 4.6, "bid_size": 8.0, "ask": 6.7, "ask_size": 13.0, "iv": 1.0087, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0079, "vega": 0.1069, "theta": -0.0836, "rho": -0.0379, "theo": 5.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AGL261120C00075000", "bid": 19.9, "bid_size": 11.0, "ask": 23.0, "ask_size": 17.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": 0.7352, "gamma": 0.009, "vega": 0.1203, "theta": -0.0925, "rho": 0.0718, "theo": 21.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "AGL261120P00075000", "bid": 6.3, "bid_size": 8.0, "ask": 8.4, "ask_size": 17.0, "iv": 0.9904, "open_interest": 0.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0091, "vega": 0.1203, "theta": -0.0927, "rho": -0.0469, "theo": 7.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AGL261120C00080000", "bid": 16.8, "bid_size": 13.0, "ask": 19.6, "ask_size": 9.0, "iv": 0.9408, "open_interest": 0.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.01, "vega": 0.1314, "theta": -0.0998, "rho": 0.0698, "theo": 18.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "AGL261120P00080000", "bid": 8.5, "bid_size": 8.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.9783, "open_interest": 0.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.01, "vega": 0.1314, "theta": -0.1001, "rho": -0.0566, "theo": 9.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "AGL261120C00085000", "bid": 14.1, "bid_size": 29.0, "ask": 16.2, "ask_size": 16.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.0107, "vega": 0.1396, "theta": -0.1051, "rho": 0.0667, "theo": 15.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "AGL261120P00085000", "bid": 10.8, "bid_size": 2.0, "ask": 12.5, "ask_size": 36.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": -0.3715, "gamma": 0.0108, "vega": 0.1397, "theta": -0.1056, "rho": -0.0666, "theo": 11.4551, "change": 0.0, "open": 0.0, "high": 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": "AGL261120C00090000", "bid": 12.0, "bid_size": 27.0, "ask": 14.5, "ask_size": 45.0, "iv": 0.9238, "open_interest": 0.0, "volume": 2.0, "delta": 0.5694, "gamma": 0.0112, "vega": 0.1448, "theta": -0.1084, "rho": 0.0627, "theo": 13.4988, "change": -0.85, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-09-18T10:18:24", "percent_change": -6.36704, "prev_day_close": 12.5}, {"option": "AGL261120P00090000", "bid": 13.3, "bid_size": 8.0, "ask": 15.2, "ask_size": 31.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0112, "vega": 0.1449, "theta": -0.1091, "rho": -0.0763, "theo": 14.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "AGL261120C00095000", "bid": 10.2, "bid_size": 28.0, "ask": 11.7, "ask_size": 16.0, "iv": 0.8988, "open_interest": 0.0, "volume": 48.0, "delta": 0.5148, "gamma": 0.0114, "vega": 0.147, "theta": -0.1097, "rho": 0.0582, "theo": 11.5296, "change": -0.4, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-09-18T10:22:04", "percent_change": -3.6036, "prev_day_close": 10.6500000953674}, {"option": "AGL261120P00095000", "bid": 16.4, "bid_size": 8.0, "ask": 18.2, "ask_size": 36.0, "iv": 0.9485, "open_interest": 0.0, "volume": 0.0, "delta": -0.4827, "gamma": 0.0115, "vega": 0.1471, "theta": -0.1106, "rho": -0.0861, "theo": 17.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "AGL261120C00100000", "bid": 8.6, "bid_size": 22.0, "ask": 10.2, "ask_size": 35.0, "iv": 0.9074, "open_interest": 0.0, "volume": 22.0, "delta": 0.4629, "gamma": 0.0113, "vega": 0.1466, "theta": -0.1092, "rho": 0.0535, "theo": 9.8449, "change": -0.35, "open": 9.0, "high": 9.0, "low": 8.8, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T14:21:11", "percent_change": -3.74331, "prev_day_close": 9.05000019073486}, {"option": "AGL261120P00100000", "bid": 19.1, "bid_size": 8.0, "ask": 21.7, "ask_size": 32.0, "iv": 0.9351, "open_interest": 0.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0114, "vega": 0.1465, "theta": -0.1102, "rho": -0.0944, "theo": 20.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "AGL261120C00105000", "bid": 7.2, "bid_size": 7.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.9, "open_interest": 1.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0111, "vega": 0.1438, "theta": -0.1073, "rho": 0.0487, "theo": 8.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-17T09:36:23", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AGL261120P00105000", "bid": 23.0, "bid_size": 13.0, "ask": 25.1, "ask_size": 48.0, "iv": 0.9439, "open_interest": 0.0, "volume": 0.0, "delta": -0.584, "gamma": 0.0112, "vega": 0.1436, "theta": -0.1085, "rho": -0.1028, "theo": 23.9844, "change": 0.0, "open": 0.0, "high": 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": "AGL261120C00110000", "bid": 5.5, "bid_size": 26.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.8878, "open_interest": 1.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0107, "vega": 0.1394, "theta": -0.1042, "rho": 0.0441, "theo": 7.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-17T09:33:29", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AGL261120P00110000", "bid": 26.8, "bid_size": 10.0, "ask": 28.9, "ask_size": 12.0, "iv": 0.9494, "open_interest": 0.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0109, "vega": 0.1391, "theta": -0.1056, "rho": -0.1094, "theo": 27.753, "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": 28.6499996185303}, {"option": "AGL261120C00115000", "bid": 5.2, "bid_size": 5.0, "ask": 6.4, "ask_size": 32.0, "iv": 0.9178, "open_interest": 1.0, "volume": 0.0, "delta": 0.3299, "gamma": 0.0102, "vega": 0.1336, "theta": -0.1003, "rho": 0.0398, "theo": 6.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-17T09:33:29", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AGL261120P00115000", "bid": 30.0, "bid_size": 13.0, "ask": 33.0, "ask_size": 20.0, "iv": 0.9306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.0104, "vega": 0.1331, "theta": -0.1019, "rho": -0.1147, "theo": 31.7154, "change": 0.0, "open": 0.0, "high": 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": "AGL261120C00120000", "bid": 3.6, "bid_size": 7.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.898, "open_interest": 0.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0097, "vega": 0.1271, "theta": -0.0958, "rho": 0.0357, "theo": 5.3277, "change": 0.0, "open": 0.0, "high": 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": "AGL261120P00120000", "bid": 34.2, "bid_size": 12.0, "ask": 37.0, "ask_size": 12.0, "iv": 0.933, "open_interest": 0.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0099, "vega": 0.1262, "theta": -0.0976, "rho": -0.1202, "theo": 35.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "AGL261120C00125000", "bid": 3.8, "bid_size": 5.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.9622, "open_interest": 0.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.0091, "vega": 0.1202, "theta": -0.0911, "rho": 0.0321, "theo": 4.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "AGL261120P00125000", "bid": 38.5, "bid_size": 12.0, "ask": 41.5, "ask_size": 13.0, "iv": 0.9497, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0093, "vega": 0.1191, "theta": -0.093, "rho": -0.1242, "theo": 40.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "AGL261120C00130000", "bid": 2.5, "bid_size": 22.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.9062, "open_interest": 0.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0085, "vega": 0.113, "theta": -0.0862, "rho": 0.0288, "theo": 3.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "AGL261120P00130000", "bid": 42.9, "bid_size": 13.0, "ask": 45.5, "ask_size": 16.0, "iv": 0.9396, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0087, "vega": 0.1115, "theta": -0.0883, "rho": -0.1265, "theo": 44.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "AGL261120C00135000", "bid": 2.05, "bid_size": 18.0, "ask": 4.4, "ask_size": 44.0, "iv": 0.9477, "open_interest": 0.0, "volume": 5.0, "delta": 0.2086, "gamma": 0.0079, "vega": 0.1059, "theta": -0.0813, "rho": 0.0259, "theo": 3.4867, "change": -0.15, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-18T10:13:23", "percent_change": -4.83871, "prev_day_close": 3.17499995231628}, {"option": "AGL261120P00135000", "bid": 47.5, "bid_size": 13.0, "ask": 50.0, "ask_size": 14.0, "iv": 0.9523, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0081, "vega": 0.1041, "theta": -0.0836, "rho": -0.1287, "theo": 48.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "AGL261120C00140000", "bid": 1.4, "bid_size": 10.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.9955, "open_interest": 0.0, "volume": 7.0, "delta": 0.1866, "gamma": 0.0073, "vega": 0.099, "theta": -0.0765, "rho": 0.0232, "theo": 3.0525, "change": -0.25, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T10:13:23", "percent_change": -8.92857, "prev_day_close": 3.45000004768372}, {"option": "AGL261120P00140000", "bid": 51.4, "bid_size": 10.0, "ask": 55.0, "ask_size": 1.0, "iv": 0.947, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0076, "vega": 0.0967, "theta": -0.079, "rho": -0.1296, "theo": 53.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "AGL270115C00003000", "bid": 84.0, "bid_size": 1.0, "ask": 88.3, "ask_size": 2.0, "iv": 2.7126, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 86.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-04-14T12:54:56", "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "AGL270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2931, "open_interest": 133.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-07T10:07:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AGL270115C00004000", "bid": 82.9, "bid_size": 1.0, "ask": 87.3, "ask_size": 1.0, "iv": 2.172, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0015, "theo": 85.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.4, "last_trade_time": "2026-08-06T10:35:40", "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "AGL270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.9973, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-04-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AGL270115C00005000", "bid": 82.0, "bid_size": 1.0, "ask": 85.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0046, "theo": 84.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.64, "last_trade_time": "2026-04-14T12:49:23", "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "AGL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "AGL270115C00007000", "bid": 80.1, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0121, "theo": 82.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-04-01T09:30:15", "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "AGL270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.0818, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-04-28T09:30:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AGL270115C00010000", "bid": 77.1, "bid_size": 1.0, "ask": 81.4, "ask_size": 1.0, "iv": 1.7663, "open_interest": 2.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0011, "theta": -0.0007, "rho": 0.0239, "theo": 79.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-05-14T09:48:22", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "AGL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 1.5538, "open_interest": 135.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0005, "rho": -0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:39:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AGL270115C00012000", "bid": 75.2, "bid_size": 10.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0009, "rho": 0.032, "theo": 77.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.2, "last_trade_time": "2026-08-06T09:32:26", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "AGL270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 1.8945, "open_interest": 5.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0015, "theta": -0.0008, "rho": -0.0003, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-04-01T09:35:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AGL270115C00015000", "bid": 72.3, "bid_size": 10.0, "ask": 76.3, "ask_size": 1.0, "iv": 1.4235, "open_interest": 10.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0015, "rho": 0.0434, "theo": 74.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.6, "last_trade_time": "2026-06-23T09:38:04", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "AGL270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 2.0896, "open_interest": 25.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0014, "rho": -0.0006, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-14T11:52:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AGL270115C00017000", "bid": 70.3, "bid_size": 1.0, "ask": 74.4, "ask_size": 4.0, "iv": 1.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0041, "theta": -0.002, "rho": 0.0508, "theo": 72.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "AGL270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 1.8426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0019, "rho": -0.0008, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AGL270115C00020000", "bid": 67.4, "bid_size": 1.0, "ask": 71.7, "ask_size": 2.0, "iv": 1.3667, "open_interest": 6.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0029, "rho": 0.0612, "theo": 69.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-05-07T15:34:52", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "AGL270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 18.0, "iv": 1.7609, "open_interest": 23.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0029, "rho": -0.0014, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-10T15:07:48", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AGL270115C00021000", "bid": 66.4, "bid_size": 10.0, "ask": 70.6, "ask_size": 1.0, "iv": 1.2754, "open_interest": 1.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0033, "rho": 0.0646, "theo": 68.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.9, "last_trade_time": "2026-07-20T14:42:14", "percent_change": 0.0, "prev_day_close": 66.6499977111816}, {"option": "AGL270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 1.705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0033, "rho": -0.0017, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AGL270115C00022000", "bid": 65.4, "bid_size": 10.0, "ask": 69.7, "ask_size": 2.0, "iv": 1.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0082, "theta": -0.0037, "rho": 0.0678, "theo": 67.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6000003814697}, {"option": "AGL270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 1.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0081, "theta": -0.0037, "rho": -0.0019, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AGL270115C00023000", "bid": 64.5, "bid_size": 10.0, "ask": 68.7, "ask_size": 1.0, "iv": 1.2486, "open_interest": 2.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0093, "theta": -0.0042, "rho": 0.071, "theo": 66.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-08-06T09:34:45", "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "AGL270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 1.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.0093, "theta": -0.0042, "rho": -0.0022, "theo": 0.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AGL270115C00024000", "bid": 63.6, "bid_size": 10.0, "ask": 67.8, "ask_size": 4.0, "iv": 1.2618, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0047, "rho": 0.0742, "theo": 65.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-08-06T09:31:49", "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "AGL270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 1.562, "open_interest": 1.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0047, "rho": -0.0026, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AGL270115C00025000", "bid": 62.6, "bid_size": 10.0, "ask": 66.9, "ask_size": 3.0, "iv": 1.2433, "open_interest": 6.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0004, "vega": 0.0118, "theta": -0.0052, "rho": 0.0772, "theo": 64.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.9, "last_trade_time": "2026-07-24T09:35:50", "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "AGL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 1.5239, "open_interest": 300.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0004, "vega": 0.0118, "theta": -0.0052, "rho": -0.0029, "theo": 0.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AGL270115C00026000", "bid": 61.6, "bid_size": 10.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0005, "vega": 0.0132, "theta": -0.0058, "rho": 0.0803, "theo": 63.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-06-12T09:39:01", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "AGL270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 1.4799, "open_interest": 1.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0005, "vega": 0.0132, "theta": -0.0058, "rho": -0.0033, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AGL270115C00027000", "bid": 60.6, "bid_size": 10.0, "ask": 64.9, "ask_size": 1.0, "iv": 1.158, "open_interest": 7.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0005, "vega": 0.0147, "theta": -0.0064, "rho": 0.0832, "theo": 62.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-07-20T14:42:14", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "AGL270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 1.445, "open_interest": 1.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0005, "vega": 0.0147, "theta": -0.0064, "rho": -0.0038, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-05-07T09:42:34", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AGL270115C00028000", "bid": 59.7, "bid_size": 10.0, "ask": 63.9, "ask_size": 1.0, "iv": 1.142, "open_interest": 6.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0006, "vega": 0.0163, "theta": -0.007, "rho": 0.0861, "theo": 61.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-05-13T10:20:03", "percent_change": 0.0, "prev_day_close": 59.9000015258789}, {"option": "AGL270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 1.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0006, "vega": 0.0163, "theta": -0.007, "rho": -0.0042, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AGL270115C00029000", "bid": 58.7, "bid_size": 10.0, "ask": 62.9, "ask_size": 1.0, "iv": 1.1031, "open_interest": 3.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0007, "vega": 0.018, "theta": -0.0077, "rho": 0.0889, "theo": 60.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.8, "last_trade_time": "2026-06-15T09:33:24", "percent_change": 0.0, "prev_day_close": 59.0999984741211}, {"option": "AGL270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 1.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0007, "vega": 0.018, "theta": -0.0077, "rho": -0.0048, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AGL270115C00030000", "bid": 57.8, "bid_size": 14.0, "ask": 61.5, "ask_size": 13.0, "iv": 0.9867, "open_interest": 99.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0007, "vega": 0.0198, "theta": -0.0084, "rho": 0.0916, "theo": 59.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.85, "last_trade_time": "2026-05-21T13:51:45", "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "AGL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 1.3144, "open_interest": 250.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0007, "vega": 0.0198, "theta": -0.0084, "rho": -0.0053, "theo": 0.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-22T09:30:11", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AGL270115C00031000", "bid": 56.9, "bid_size": 13.0, "ask": 60.5, "ask_size": 11.0, "iv": 0.979, "open_interest": 1.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0008, "vega": 0.0218, "theta": -0.0092, "rho": 0.0943, "theo": 58.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.2, "last_trade_time": "2026-07-06T12:25:44", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "AGL270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 28.0, "iv": 1.3106, "open_interest": 2.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0008, "vega": 0.0218, "theta": -0.0092, "rho": -0.006, "theo": 0.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-22T09:30:11", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AGL270115C00032000", "bid": 55.9, "bid_size": 13.0, "ask": 59.7, "ask_size": 14.0, "iv": 0.9939, "open_interest": 40.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0009, "vega": 0.0238, "theta": -0.01, "rho": 0.0969, "theo": 57.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-05-13T10:48:19", "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "AGL270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 19.0, "iv": 1.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0009, "vega": 0.0239, "theta": -0.01, "rho": -0.0066, "theo": 0.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AGL270115C00033000", "bid": 55.0, "bid_size": 13.0, "ask": 58.5, "ask_size": 10.0, "iv": 0.9358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.001, "vega": 0.026, "theta": -0.0108, "rho": 0.0995, "theo": 56.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0500011444092}, {"option": "AGL270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 14.0, "iv": 1.2527, "open_interest": 2.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.001, "vega": 0.026, "theta": -0.0108, "rho": -0.0074, "theo": 0.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-21T09:33:19", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AGL270115C00034000", "bid": 54.1, "bid_size": 3.0, "ask": 57.8, "ask_size": 10.0, "iv": 0.9885, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0011, "vega": 0.0282, "theta": -0.0117, "rho": 0.102, "theo": 55.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "AGL270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 18.0, "iv": 1.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0011, "vega": 0.0283, "theta": -0.0117, "rho": -0.0081, "theo": 0.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AGL270115C00035000", "bid": 53.1, "bid_size": 13.0, "ask": 56.9, "ask_size": 14.0, "iv": 0.9742, "open_interest": 16.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0012, "vega": 0.0306, "theta": -0.0126, "rho": 0.1044, "theo": 55.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-07-13T11:04:30", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "AGL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 17.0, "iv": 1.198, "open_interest": 1.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0012, "vega": 0.0307, "theta": -0.0126, "rho": -0.009, "theo": 0.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.26, "last_trade_time": "2026-04-14T12:50:30", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AGL270115C00036000", "bid": 52.2, "bid_size": 13.0, "ask": 56.0, "ask_size": 13.0, "iv": 0.976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0013, "vega": 0.0331, "theta": -0.0135, "rho": 0.1067, "theo": 54.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "AGL270115P00036000", "bid": 0.05, "bid_size": 13.0, "ask": 2.8, "ask_size": 19.0, "iv": 1.177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0013, "vega": 0.0332, "theta": -0.0136, "rho": -0.0098, "theo": 0.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "AGL270115C00037000", "bid": 51.3, "bid_size": 13.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.9604, "open_interest": 13.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0014, "vega": 0.0357, "theta": -0.0145, "rho": 0.109, "theo": 53.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2026-08-06T09:34:45", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "AGL270115P00037000", "bid": 0.1, "bid_size": 13.0, "ask": 2.85, "ask_size": 19.0, "iv": 1.1562, "open_interest": 1.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0014, "vega": 0.0358, "theta": -0.0146, "rho": -0.0108, "theo": 0.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-21T09:33:19", "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "AGL270115C00038000", "bid": 50.2, "bid_size": 3.0, "ask": 53.9, "ask_size": 5.0, "iv": 0.899, "open_interest": 20.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0015, "vega": 0.0384, "theta": -0.0155, "rho": 0.1112, "theo": 52.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-07-23T09:49:22", "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "AGL270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 14.0, "iv": 1.126, "open_interest": 1.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0015, "vega": 0.0385, "theta": -0.0156, "rho": -0.0118, "theo": 0.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-09T09:30:06", "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "AGL270115C00039000", "bid": 49.3, "bid_size": 2.0, "ask": 53.0, "ask_size": 8.0, "iv": 0.9008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0016, "vega": 0.0412, "theta": -0.0166, "rho": 0.1133, "theo": 51.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "AGL270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 15.0, "iv": 1.1013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0016, "vega": 0.0413, "theta": -0.0167, "rho": -0.0128, "theo": 0.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AGL270115C00040000", "bid": 48.4, "bid_size": 1.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.8864, "open_interest": 26.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0018, "vega": 0.0441, "theta": -0.0177, "rho": 0.1154, "theo": 50.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-09-15T12:28:08", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "AGL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 1.0819, "open_interest": 1.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0018, "vega": 0.0442, "theta": -0.0177, "rho": -0.014, "theo": 0.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-06-12T09:30:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AGL270115C00041000", "bid": 47.5, "bid_size": 1.0, "ask": 51.2, "ask_size": 5.0, "iv": 0.8976, "open_interest": 1.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0019, "vega": 0.0472, "theta": -0.0188, "rho": 0.1173, "theo": 49.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-07-13T11:04:30", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "AGL270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 15.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0019, "vega": 0.0474, "theta": -0.0189, "rho": -0.0152, "theo": 1.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-05-27T09:55:34", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AGL270115C00042000", "bid": 46.7, "bid_size": 1.0, "ask": 50.3, "ask_size": 7.0, "iv": 0.905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.002, "vega": 0.0503, "theta": -0.0199, "rho": 0.1192, "theo": 48.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "AGL270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 1.0349, "open_interest": 1.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.002, "vega": 0.0504, "theta": -0.02, "rho": -0.0164, "theo": 1.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-05-27T09:53:58", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AGL270115C00043000", "bid": 45.8, "bid_size": 2.0, "ask": 49.5, "ask_size": 13.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0022, "vega": 0.0534, "theta": -0.0211, "rho": 0.121, "theo": 47.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "AGL270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 11.0, "iv": 1.0163, "open_interest": 5.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0022, "vega": 0.0536, "theta": -0.0212, "rho": -0.0178, "theo": 1.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-06-17T09:30:05", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGL270115C00044000", "bid": 45.0, "bid_size": 1.0, "ask": 48.4, "ask_size": 9.0, "iv": 0.8921, "open_interest": 1.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0023, "vega": 0.0567, "theta": -0.0223, "rho": 0.1228, "theo": 46.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.3, "last_trade_time": "2026-07-20T14:42:14", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "AGL270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.9979, "open_interest": 7.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0023, "vega": 0.0568, "theta": -0.0224, "rho": -0.0192, "theo": 1.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-05-27T09:49:13", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGL270115C00045000", "bid": 44.1, "bid_size": 2.0, "ask": 47.6, "ask_size": 10.0, "iv": 0.8936, "open_interest": 14.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0024, "vega": 0.06, "theta": -0.0235, "rho": 0.1244, "theo": 46.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-07-23T09:49:22", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "AGL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.9875, "open_interest": 31.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0025, "vega": 0.0602, "theta": -0.0236, "rho": -0.0207, "theo": 1.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-06-15T09:30:06", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "AGL270115C00046000", "bid": 43.1, "bid_size": 3.0, "ask": 46.9, "ask_size": 11.0, "iv": 0.8934, "open_interest": 35.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0026, "vega": 0.0635, "theta": -0.0247, "rho": 0.126, "theo": 45.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.18, "last_trade_time": "2026-08-31T12:05:58", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "AGL270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.9539, "open_interest": 240.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0026, "vega": 0.0638, "theta": -0.0249, "rho": -0.0222, "theo": 1.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-06-16T09:30:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AGL270115C00050000", "bid": 39.9, "bid_size": 8.0, "ask": 43.4, "ask_size": 12.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0032, "vega": 0.0778, "theta": -0.0299, "rho": 0.1314, "theo": 41.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "AGL270115P00050000", "bid": 1.55, "bid_size": 16.0, "ask": 4.2, "ask_size": 16.0, "iv": 1.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0033, "vega": 0.0781, "theta": -0.0301, "rho": -0.029, "theo": 2.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-04T10:50:04", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "AGL270115C00055000", "bid": 35.9, "bid_size": 7.0, "ask": 39.0, "ask_size": 13.0, "iv": 0.8546, "open_interest": 2.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0041, "vega": 0.0968, "theta": -0.0365, "rho": 0.1362, "theo": 37.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.9, "last_trade_time": "2026-07-23T09:49:22", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "AGL270115P00055000", "bid": 2.3, "bid_size": 13.0, "ask": 5.3, "ask_size": 19.0, "iv": 0.9681, "open_interest": 2.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0042, "vega": 0.0971, "theta": -0.0368, "rho": -0.0392, "theo": 3.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-11T12:54:50", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AGL270115C00060000", "bid": 32.2, "bid_size": 6.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.8723, "open_interest": 61.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.005, "vega": 0.116, "theta": -0.0432, "rho": 0.1389, "theo": 34.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-06-05T14:51:35", "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "AGL270115P00060000", "bid": 3.4, "bid_size": 13.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.896, "open_interest": 43.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0051, "vega": 0.1164, "theta": -0.0435, "rho": -0.0509, "theo": 4.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-07-20T13:44:00", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AGL270115C00065000", "bid": 28.7, "bid_size": 6.0, "ask": 31.9, "ask_size": 11.0, "iv": 0.8525, "open_interest": 1.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0059, "vega": 0.1346, "theta": -0.0495, "rho": 0.1394, "theo": 30.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.1, "last_trade_time": "2026-07-13T11:04:29", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "AGL270115P00065000", "bid": 5.0, "bid_size": 12.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.9074, "open_interest": 10.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.006, "vega": 0.1351, "theta": -0.05, "rho": -0.0642, "theo": 5.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-08-25T11:59:11", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AGL270115C00070000", "bid": 25.5, "bid_size": 13.0, "ask": 28.3, "ask_size": 5.0, "iv": 0.8354, "open_interest": 42.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0067, "vega": 0.1518, "theta": -0.0553, "rho": 0.1382, "theo": 27.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.48, "last_trade_time": "2026-08-06T10:22:58", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "AGL270115P00070000", "bid": 6.1, "bid_size": 16.0, "ask": 8.8, "ask_size": 21.0, "iv": 0.8688, "open_interest": 5.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0068, "vega": 0.1524, "theta": -0.0559, "rho": -0.0785, "theo": 7.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-07-20T14:58:09", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "AGL270115C00075000", "bid": 22.4, "bid_size": 12.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.8169, "open_interest": 7.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0075, "vega": 0.1669, "theta": -0.0603, "rho": 0.1353, "theo": 24.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-07-02T12:40:28", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "AGL270115P00075000", "bid": 8.8, "bid_size": 20.0, "ask": 11.0, "ask_size": 44.0, "iv": 0.8898, "open_interest": 11.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0076, "vega": 0.1675, "theta": -0.061, "rho": -0.0936, "theo": 9.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-01T11:30:51", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "AGL270115C00080000", "bid": 19.7, "bid_size": 16.0, "ask": 22.3, "ask_size": 19.0, "iv": 0.8139, "open_interest": 6.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.0081, "vega": 0.1795, "theta": -0.0644, "rho": 0.1311, "theo": 21.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-09-03T09:40:29", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "AGL270115P00080000", "bid": 11.2, "bid_size": 19.0, "ask": 13.1, "ask_size": 34.0, "iv": 0.8822, "open_interest": 52.0, "volume": 10.0, "delta": -0.3126, "gamma": 0.0082, "vega": 0.18, "theta": -0.0653, "rho": -0.1092, "theo": 11.6096, "change": 0.44, "open": 12.59, "high": 12.59, "low": 12.59, "tick": "no_change", "last_trade_price": 12.59, "last_trade_time": "2026-09-18T11:26:22", "percent_change": 3.6214, "prev_day_close": 12.5500001907349}, {"option": "AGL270115C00085000", "bid": 17.1, "bid_size": 28.0, "ask": 19.8, "ask_size": 16.0, "iv": 0.8054, "open_interest": 25.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0086, "vega": 0.1894, "theta": -0.0676, "rho": 0.1257, "theo": 19.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-09-09T12:24:27", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "AGL270115P00085000", "bid": 13.8, "bid_size": 6.0, "ask": 15.6, "ask_size": 30.0, "iv": 0.8782, "open_interest": 22.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0087, "vega": 0.1899, "theta": -0.0687, "rho": -0.1251, "theo": 14.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-09-01T11:28:30", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "AGL270115C00090000", "bid": 15.2, "bid_size": 30.0, "ask": 17.5, "ask_size": 27.0, "iv": 0.8077, "open_interest": 17.0, "volume": 0.0, "delta": 0.5984, "gamma": 0.009, "vega": 0.1965, "theta": -0.0698, "rho": 0.1197, "theo": 17.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-09-17T14:47:05", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "AGL270115P00090000", "bid": 16.1, "bid_size": 13.0, "ask": 18.3, "ask_size": 12.0, "iv": 0.8597, "open_interest": 3.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0091, "vega": 0.1967, "theta": -0.0711, "rho": -0.1404, "theo": 16.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-09-08T14:48:03", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "AGL270115C00095000", "bid": 13.4, "bid_size": 17.0, "ask": 16.1, "ask_size": 14.0, "iv": 0.8234, "open_interest": 61.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0092, "vega": 0.2008, "theta": -0.0711, "rho": 0.1131, "theo": 15.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-08-19T14:07:55", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "AGL270115P00095000", "bid": 19.3, "bid_size": 14.0, "ask": 21.2, "ask_size": 13.0, "iv": 0.8591, "open_interest": 3.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0094, "vega": 0.2008, "theta": -0.0726, "rho": -0.1549, "theo": 19.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-08-27T14:01:53", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "AGL270115C00100000", "bid": 12.0, "bid_size": 31.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.8136, "open_interest": 48.0, "volume": 0.0, "delta": 0.512, "gamma": 0.0093, "vega": 0.2026, "theta": -0.0716, "rho": 0.1062, "theo": 13.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-10T10:41:30", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "AGL270115P00100000", "bid": 22.7, "bid_size": 13.0, "ask": 24.6, "ask_size": 28.0, "iv": 0.8658, "open_interest": 14.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0095, "vega": 0.2022, "theta": -0.0733, "rho": -0.1684, "theo": 23.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-09-10T13:53:47", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AGL270115C00105000", "bid": 10.5, "bid_size": 32.0, "ask": 12.2, "ask_size": 13.0, "iv": 0.8142, "open_interest": 7.0, "volume": 1.0, "delta": 0.4715, "gamma": 0.0093, "vega": 0.2022, "theta": -0.0713, "rho": 0.0993, "theo": 11.8306, "change": -0.71, "open": 11.39, "high": 11.39, "low": 11.39, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-09-18T11:09:59", "percent_change": -5.86777, "prev_day_close": 11.0}, {"option": "AGL270115P00105000", "bid": 25.9, "bid_size": 22.0, "ask": 28.0, "ask_size": 18.0, "iv": 0.8586, "open_interest": 0.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0095, "vega": 0.2014, "theta": -0.0732, "rho": -0.1811, "theo": 26.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "AGL270115C00110000", "bid": 9.2, "bid_size": 33.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.8162, "open_interest": 23.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0092, "vega": 0.1998, "theta": -0.0704, "rho": 0.0924, "theo": 10.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-16T15:39:42", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AGL270115P00110000", "bid": 29.3, "bid_size": 28.0, "ask": 31.3, "ask_size": 30.0, "iv": 0.8451, "open_interest": 2.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.0094, "vega": 0.1985, "theta": -0.0726, "rho": -0.1928, "theo": 30.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.44, "last_trade_time": "2026-07-17T10:45:21", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "AGL270115C00115000", "bid": 7.9, "bid_size": 33.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.8154, "open_interest": 111.0, "volume": 0.0, "delta": 0.3973, "gamma": 0.009, "vega": 0.1959, "theta": -0.069, "rho": 0.0858, "theo": 9.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-17T14:28:19", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AGL270115P00115000", "bid": 33.0, "bid_size": 12.0, "ask": 35.4, "ask_size": 14.0, "iv": 0.8517, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0093, "vega": 0.1938, "theta": -0.0714, "rho": -0.2021, "theo": 33.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "AGL270115C00120000", "bid": 6.3, "bid_size": 11.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.818, "open_interest": 8.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0087, "vega": 0.1907, "theta": -0.0672, "rho": 0.0793, "theo": 8.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-25T10:15:59", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "AGL270115P00120000", "bid": 37.0, "bid_size": 14.0, "ask": 39.4, "ask_size": 12.0, "iv": 0.8565, "open_interest": 3.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0091, "vega": 0.1879, "theta": -0.0698, "rho": -0.2107, "theo": 37.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-09-08T12:09:47", "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "AGL270115C00125000", "bid": 5.7, "bid_size": 13.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.8407, "open_interest": 2.0, "volume": 0.0, "delta": 0.3332, "gamma": 0.0084, "vega": 0.1847, "theta": -0.065, "rho": 0.0734, "theo": 7.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-07-20T09:30:04", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AGL270115P00125000", "bid": 40.4, "bid_size": 13.0, "ask": 43.8, "ask_size": 11.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.0088, "vega": 0.1808, "theta": -0.068, "rho": -0.2167, "theo": 41.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "AGL270115C00130000", "bid": 5.2, "bid_size": 15.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.8483, "open_interest": 35.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.0081, "vega": 0.1778, "theta": -0.0627, "rho": 0.0675, "theo": 6.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-01T12:23:49", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AGL270115P00130000", "bid": 44.5, "bid_size": 12.0, "ask": 48.0, "ask_size": 12.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.0085, "vega": 0.173, "theta": -0.0659, "rho": -0.2218, "theo": 46.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "AGL270115C00135000", "bid": 3.9, "bid_size": 14.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.8332, "open_interest": 13.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.0078, "vega": 0.1706, "theta": -0.0602, "rho": 0.0623, "theo": 5.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-15T09:30:09", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AGL270115P00135000", "bid": 48.7, "bid_size": 12.0, "ask": 52.3, "ask_size": 12.0, "iv": 0.8498, "open_interest": 6.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0082, "vega": 0.1645, "theta": -0.0636, "rho": -0.2247, "theo": 50.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-08-07T14:35:42", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "AGL270115C00140000", "bid": 4.1, "bid_size": 15.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.8607, "open_interest": 6.0, "volume": 0.0, "delta": 0.2548, "gamma": 0.0074, "vega": 0.163, "theta": -0.0576, "rho": 0.0572, "theo": 5.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-10T13:48:09", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AGL270115P00140000", "bid": 53.2, "bid_size": 12.0, "ask": 56.7, "ask_size": 12.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.0079, "vega": 0.1553, "theta": -0.0613, "rho": -0.2252, "theo": 54.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "AGL270115C00145000", "bid": 2.85, "bid_size": 11.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.8229, "open_interest": 2.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.007, "vega": 0.1553, "theta": -0.0549, "rho": 0.0526, "theo": 4.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-10T13:48:08", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "AGL270115P00145000", "bid": 57.3, "bid_size": 16.0, "ask": 61.2, "ask_size": 12.0, "iv": 0.8498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0076, "vega": 0.1468, "theta": -0.0589, "rho": -0.2265, "theo": 59.1992, "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": 60.5}, {"option": "AGL270115C00150000", "bid": 3.0, "bid_size": 14.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.8452, "open_interest": 10.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0067, "vega": 0.1477, "theta": -0.0523, "rho": 0.0485, "theo": 4.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-01T12:23:49", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AGL270115P00150000", "bid": 61.9, "bid_size": 12.0, "ask": 65.7, "ask_size": 13.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0072, "vega": 0.1376, "theta": -0.0566, "rho": -0.2249, "theo": 63.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "AGL270115C00155000", "bid": 2.55, "bid_size": 16.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.8402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1953, "gamma": 0.0063, "vega": 0.14, "theta": -0.0497, "rho": 0.0445, "theo": 3.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "AGL270115P00155000", "bid": 66.6, "bid_size": 11.0, "ask": 70.3, "ask_size": 12.0, "iv": 0.8624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0069, "vega": 0.1283, "theta": -0.0542, "rho": -0.2219, "theo": 68.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "AGL270115C00160000", "bid": 2.15, "bid_size": 18.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.8402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.006, "vega": 0.1327, "theta": -0.0472, "rho": 0.041, "theo": 3.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AGL270115P00160000", "bid": 71.6, "bid_size": 8.0, "ask": 74.9, "ask_size": 5.0, "iv": 0.8792, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0066, "vega": 0.1197, "theta": -0.0519, "rho": -0.2188, "theo": 72.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "AGL270115C00165000", "bid": 1.9, "bid_size": 15.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.8467, "open_interest": 0.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0056, "vega": 0.1256, "theta": -0.0447, "rho": 0.0377, "theo": 3.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "AGL270115P00165000", "bid": 76.0, "bid_size": 12.0, "ask": 79.6, "ask_size": 11.0, "iv": 0.8722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0063, "vega": 0.1105, "theta": -0.0497, "rho": -0.2106, "theo": 77.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "AGL270115C00170000", "bid": 1.25, "bid_size": 13.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.8757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0053, "vega": 0.1186, "theta": -0.0423, "rho": 0.0347, "theo": 2.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "AGL270115P00170000", "bid": 80.9, "bid_size": 9.0, "ask": 84.4, "ask_size": 12.0, "iv": 0.8879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.006, "vega": 0.1016, "theta": -0.0476, "rho": -0.2046, "theo": 82.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8500022888184}, {"option": "AGL270115C00175000", "bid": 1.65, "bid_size": 13.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.8443, "open_interest": 9.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.005, "vega": 0.112, "theta": -0.04, "rho": 0.032, "theo": 2.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-27T12:44:28", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "AGL270115P00175000", "bid": 85.5, "bid_size": 11.0, "ask": 89.1, "ask_size": 7.0, "iv": 0.8817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0057, "vega": 0.0938, "theta": -0.0456, "rho": -0.1998, "theo": 87.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "AGL270115C00180000", "bid": 1.15, "bid_size": 13.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.9005, "open_interest": 1.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0047, "vega": 0.1058, "theta": -0.0379, "rho": 0.0295, "theo": 2.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-27T14:18:26", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "AGL270115P00180000", "bid": 90.7, "bid_size": 11.0, "ask": 93.9, "ask_size": 12.0, "iv": 0.9084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0054, "vega": 0.0847, "theta": -0.0437, "rho": -0.1848, "theo": 91.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "AGL270115C00185000", "bid": 1.45, "bid_size": 13.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.8568, "open_interest": 11.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0044, "vega": 0.0998, "theta": -0.0358, "rho": 0.0272, "theo": 2.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-09T09:30:07", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AGL270115P00185000", "bid": 95.2, "bid_size": 6.0, "ask": 98.7, "ask_size": 13.0, "iv": 0.8954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0052, "vega": 0.0767, "theta": -0.042, "rho": -0.1732, "theo": 96.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "AGL270319C00030000", "bid": 58.5, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 1.007, "open_interest": 3.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0011, "vega": 0.0427, "theta": -0.0095, "rho": 0.1103, "theo": 60.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.2, "last_trade_time": "2026-06-29T09:57:07", "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "AGL270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 14.0, "iv": 1.1394, "open_interest": 19.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.001, "vega": 0.0422, "theta": -0.0117, "rho": -0.0166, "theo": 0.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AGL270319C00035000", "bid": 54.0, "bid_size": 1.0, "ask": 57.9, "ask_size": 13.0, "iv": 1.002, "open_interest": 1.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0015, "vega": 0.0594, "theta": -0.0139, "rho": 0.1292, "theo": 55.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.4, "last_trade_time": "2026-06-29T09:33:14", "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "AGL270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 12.0, "iv": 1.0204, "open_interest": 9.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0015, "vega": 0.059, "theta": -0.016, "rho": -0.0252, "theo": 1.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGL270319C00040000", "bid": 49.7, "bid_size": 4.0, "ask": 53.5, "ask_size": 16.0, "iv": 0.9552, "open_interest": 2.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.002, "vega": 0.0781, "theta": -0.0187, "rho": 0.1453, "theo": 51.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "AGL270319P00040000", "bid": 0.1, "bid_size": 1.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.9634, "open_interest": 4.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.002, "vega": 0.0779, "theta": -0.0207, "rho": -0.0359, "theo": 2.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "AGL270319C00045000", "bid": 46.1, "bid_size": 6.0, "ask": 49.5, "ask_size": 14.0, "iv": 0.9586, "open_interest": 1.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0026, "vega": 0.098, "theta": -0.0237, "rho": 0.158, "theo": 47.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.1, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "AGL270319P00045000", "bid": 2.3, "bid_size": 13.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0006, "open_interest": 2.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0026, "vega": 0.098, "theta": -0.0256, "rho": -0.0487, "theo": 3.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-07T09:30:08", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AGL270319C00050000", "bid": 42.3, "bid_size": 6.0, "ask": 45.8, "ask_size": 12.0, "iv": 0.9438, "open_interest": 1.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0032, "vega": 0.1183, "theta": -0.0287, "rho": 0.1675, "theo": 44.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-07-20T14:42:14", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "AGL270319P00050000", "bid": 3.2, "bid_size": 13.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.9584, "open_interest": 7.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0032, "vega": 0.1186, "theta": -0.0306, "rho": -0.0636, "theo": 4.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-20T09:30:05", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AGL270319C00055000", "bid": 38.7, "bid_size": 3.0, "ask": 42.1, "ask_size": 12.0, "iv": 0.9225, "open_interest": 4.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0037, "vega": 0.1384, "theta": -0.0337, "rho": 0.1743, "theo": 40.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.8, "last_trade_time": "2026-07-15T14:58:31", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "AGL270319P00055000", "bid": 4.6, "bid_size": 13.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.9354, "open_interest": 1.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0038, "vega": 0.1388, "theta": -0.0354, "rho": -0.0801, "theo": 5.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-07-15T09:30:05", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AGL270319C00060000", "bid": 35.5, "bid_size": 8.0, "ask": 39.0, "ask_size": 15.0, "iv": 0.9227, "open_interest": 1.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0043, "vega": 0.1578, "theta": -0.0384, "rho": 0.1784, "theo": 37.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.7, "last_trade_time": "2026-06-15T09:33:34", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "AGL270319P00060000", "bid": 6.1, "bid_size": 13.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.9214, "open_interest": 15.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0044, "vega": 0.1583, "theta": -0.04, "rho": -0.0979, "theo": 7.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-07-23T11:42:15", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "AGL270319C00065000", "bid": 32.4, "bid_size": 1.0, "ask": 36.0, "ask_size": 12.0, "iv": 0.9151, "open_interest": 0.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0048, "vega": 0.1759, "theta": -0.0427, "rho": 0.1804, "theo": 34.1277, "change": 0.0, "open": 0.0, "high": 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": "AGL270319P00065000", "bid": 8.0, "bid_size": 13.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.931, "open_interest": 0.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0049, "vega": 0.1767, "theta": -0.0443, "rho": -0.117, "theo": 9.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AGL270319C00070000", "bid": 29.6, "bid_size": 8.0, "ask": 32.9, "ask_size": 13.0, "iv": 0.9022, "open_interest": 6.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0053, "vega": 0.1921, "theta": -0.0465, "rho": 0.1803, "theo": 31.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.03, "last_trade_time": "2026-08-03T15:17:20", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "AGL270319P00070000", "bid": 10.0, "bid_size": 13.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.9218, "open_interest": 0.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0054, "vega": 0.1929, "theta": -0.0481, "rho": -0.1372, "theo": 11.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AGL270319C00075000", "bid": 26.6, "bid_size": 12.0, "ask": 30.1, "ask_size": 7.0, "iv": 0.883, "open_interest": 1.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0058, "vega": 0.2065, "theta": -0.0499, "rho": 0.1784, "theo": 28.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.1, "last_trade_time": "2026-06-15T09:33:34", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "AGL270319P00075000", "bid": 12.3, "bid_size": 13.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.9179, "open_interest": 6.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.0059, "vega": 0.2074, "theta": -0.0514, "rho": -0.1567, "theo": 13.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-27T12:42:00", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AGL270319C00080000", "bid": 24.4, "bid_size": 13.0, "ask": 27.3, "ask_size": 14.0, "iv": 0.8751, "open_interest": 4.0, "volume": 0.0, "delta": 0.6939, "gamma": 0.0062, "vega": 0.2187, "theta": -0.0528, "rho": 0.1756, "theo": 26.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-08-04T13:39:02", "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "AGL270319P00080000", "bid": 14.3, "bid_size": 14.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.8917, "open_interest": 0.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0063, "vega": 0.2195, "theta": -0.0542, "rho": -0.1783, "theo": 15.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "AGL270319C00085000", "bid": 22.2, "bid_size": 13.0, "ask": 25.1, "ask_size": 12.0, "iv": 0.8724, "open_interest": 1.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.0065, "vega": 0.2288, "theta": -0.0551, "rho": 0.1714, "theo": 24.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-05-12T15:56:08", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "AGL270319P00085000", "bid": 17.4, "bid_size": 13.0, "ask": 20.2, "ask_size": 13.0, "iv": 0.8964, "open_interest": 2.0, "volume": 0.0, "delta": -0.3391, "gamma": 0.0066, "vega": 0.2296, "theta": -0.0565, "rho": -0.1979, "theo": 18.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.83, "last_trade_time": "2026-08-27T09:30:07", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "AGL270319C00090000", "bid": 20.1, "bid_size": 13.0, "ask": 23.4, "ask_size": 17.0, "iv": 0.875, "open_interest": 1.0, "volume": 0.0, "delta": 0.6258, "gamma": 0.0067, "vega": 0.2366, "theta": -0.0569, "rho": 0.1667, "theo": 22.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-05T12:08:14", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "AGL270319P00090000", "bid": 20.4, "bid_size": 13.0, "ask": 23.4, "ask_size": 11.0, "iv": 0.9017, "open_interest": 10.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.0069, "vega": 0.2374, "theta": -0.0584, "rho": -0.2187, "theo": 21.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-08-11T15:29:10", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "AGL270319C00095000", "bid": 18.1, "bid_size": 19.0, "ask": 20.9, "ask_size": 7.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.0069, "vega": 0.2426, "theta": -0.0582, "rho": 0.1611, "theo": 20.1672, "change": 0.0, "open": 0.0, "high": 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": "AGL270319P00095000", "bid": 23.5, "bid_size": 20.0, "ask": 26.0, "ask_size": 31.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": -0.4077, "gamma": 0.0071, "vega": 0.243, "theta": -0.0597, "rho": -0.237, "theo": 24.6059, "change": 0.0, "open": 0.0, "high": 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": "AGL270319C00100000", "bid": 16.5, "bid_size": 21.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.8538, "open_interest": 20.0, "volume": 1.0, "delta": 0.5606, "gamma": 0.007, "vega": 0.2466, "theta": -0.0592, "rho": 0.1554, "theo": 18.4854, "change": -1.36, "open": 17.59, "high": 17.59, "low": 17.59, "tick": "down", "last_trade_price": 17.59, "last_trade_time": "2026-09-18T11:09:59", "percent_change": -7.17678, "prev_day_close": 17.3000001907349}, {"option": "AGL270319P00100000", "bid": 26.8, "bid_size": 15.0, "ask": 29.2, "ask_size": 30.0, "iv": 0.8877, "open_interest": 72.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.0072, "vega": 0.2468, "theta": -0.0606, "rho": -0.2568, "theo": 27.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-10T10:13:11", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "AGL270319C00105000", "bid": 15.0, "bid_size": 25.0, "ask": 17.6, "ask_size": 5.0, "iv": 0.8538, "open_interest": 0.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.0071, "vega": 0.2488, "theta": -0.0597, "rho": 0.1491, "theo": 16.9555, "change": 0.0, "open": 0.0, "high": 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": "AGL270319P00105000", "bid": 30.1, "bid_size": 18.0, "ask": 32.6, "ask_size": 28.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0074, "vega": 0.2485, "theta": -0.0611, "rho": -0.2716, "theo": 31.2624, "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": 32.0499992370606}, {"option": "AGL270319C00110000", "bid": 13.6, "bid_size": 13.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.8685, "open_interest": 17.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.0071, "vega": 0.2496, "theta": -0.0598, "rho": 0.143, "theo": 15.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.24, "last_trade_time": "2026-09-02T12:20:31", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "AGL270319P00110000", "bid": 33.4, "bid_size": 13.0, "ask": 36.1, "ask_size": 13.0, "iv": 0.8768, "open_interest": 5.0, "volume": 0.0, "delta": -0.5039, "gamma": 0.0074, "vega": 0.2491, "theta": -0.0613, "rho": -0.2906, "theo": 34.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-08-13T14:01:34", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "AGL270319C00115000", "bid": 12.5, "bid_size": 13.0, "ask": 15.6, "ask_size": 13.0, "iv": 0.8684, "open_interest": 2.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0071, "vega": 0.249, "theta": -0.0596, "rho": 0.1365, "theo": 14.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-08-13T15:58:56", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "AGL270319P00115000", "bid": 36.9, "bid_size": 13.0, "ask": 39.6, "ask_size": 13.0, "iv": 0.8691, "open_interest": 5.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0074, "vega": 0.2476, "theta": -0.0612, "rho": -0.3048, "theo": 38.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-18T10:49:00", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "AGL270319C00120000", "bid": 11.8, "bid_size": 13.0, "ask": 15.0, "ask_size": 17.0, "iv": 0.8877, "open_interest": 0.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.0071, "vega": 0.2474, "theta": -0.0592, "rho": 0.1304, "theo": 13.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "AGL270319P00120000", "bid": 40.9, "bid_size": 13.0, "ask": 43.7, "ask_size": 17.0, "iv": 0.879, "open_interest": 12.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0074, "vega": 0.2453, "theta": -0.0608, "rho": -0.3166, "theo": 42.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.8, "last_trade_time": "2026-08-17T11:09:01", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "AGL270319C00125000", "bid": 10.1, "bid_size": 13.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.8651, "open_interest": 0.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.007, "vega": 0.2447, "theta": -0.0586, "rho": 0.1242, "theo": 12.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "AGL270319P00125000", "bid": 44.6, "bid_size": 11.0, "ask": 47.5, "ask_size": 17.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0074, "vega": 0.2421, "theta": -0.0602, "rho": -0.3321, "theo": 46.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "AGL270319C00130000", "bid": 9.5, "bid_size": 13.0, "ask": 12.7, "ask_size": 12.0, "iv": 0.8754, "open_interest": 5.0, "volume": 0.0, "delta": 0.3947, "gamma": 0.0069, "vega": 0.241, "theta": -0.0578, "rho": 0.1181, "theo": 11.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.86, "last_trade_time": "2026-08-28T15:18:28", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "AGL270319P00130000", "bid": 48.8, "bid_size": 14.0, "ask": 51.5, "ask_size": 13.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0073, "vega": 0.237, "theta": -0.0594, "rho": -0.3406, "theo": 50.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "AGL270319C00135000", "bid": 8.6, "bid_size": 13.0, "ask": 11.8, "ask_size": 12.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0068, "vega": 0.2369, "theta": -0.0568, "rho": 0.1123, "theo": 10.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "AGL270319P00135000", "bid": 53.0, "bid_size": 13.0, "ask": 55.5, "ask_size": 11.0, "iv": 0.8772, "open_interest": 0.0, "volume": 0.0, "delta": -0.6383, "gamma": 0.0072, "vega": 0.2319, "theta": -0.0585, "rho": -0.3484, "theo": 54.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4499988555908}, {"option": "AGL270319C00140000", "bid": 8.0, "bid_size": 13.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0066, "vega": 0.2321, "theta": -0.0556, "rho": 0.1067, "theo": 9.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AGL270319P00140000", "bid": 57.1, "bid_size": 12.0, "ask": 60.0, "ask_size": 13.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.0071, "vega": 0.2267, "theta": -0.0574, "rho": -0.3607, "theo": 58.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "AGL270319C00145000", "bid": 7.3, "bid_size": 13.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.8821, "open_interest": 0.0, "volume": 0.0, "delta": 0.3302, "gamma": 0.0065, "vega": 0.2268, "theta": -0.0544, "rho": 0.1012, "theo": 8.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AGL270319P00145000", "bid": 60.7, "bid_size": 11.0, "ask": 64.0, "ask_size": 12.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.007, "vega": 0.2196, "theta": -0.0563, "rho": -0.3642, "theo": 62.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "AGL270319C00150000", "bid": 6.9, "bid_size": 13.0, "ask": 9.6, "ask_size": 13.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": 0.3112, "gamma": 0.0063, "vega": 0.2213, "theta": -0.0531, "rho": 0.0961, "theo": 8.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "AGL270319P00150000", "bid": 65.1, "bid_size": 12.0, "ask": 68.5, "ask_size": 3.0, "iv": 0.8698, "open_interest": 0.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0068, "vega": 0.213, "theta": -0.055, "rho": -0.3673, "theo": 67.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "AGL270319C00155000", "bid": 6.4, "bid_size": 13.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.8885, "open_interest": 0.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.0061, "vega": 0.2156, "theta": -0.0518, "rho": 0.0912, "theo": 7.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "AGL270319P00155000", "bid": 69.4, "bid_size": 11.0, "ask": 73.0, "ask_size": 12.0, "iv": 0.8714, "open_interest": 0.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0067, "vega": 0.2067, "theta": -0.0538, "rho": -0.3746, "theo": 71.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "AGL270319C00160000", "bid": 5.5, "bid_size": 13.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.8823, "open_interest": 0.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.006, "vega": 0.2096, "theta": -0.0504, "rho": 0.0865, "theo": 7.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AGL270319P00160000", "bid": 73.9, "bid_size": 12.0, "ask": 77.5, "ask_size": 13.0, "iv": 0.8753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0066, "vega": 0.1986, "theta": -0.0525, "rho": -0.3745, "theo": 75.8493, "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": 77.0499992370606}, {"option": "AGL270319C00165000", "bid": 5.4, "bid_size": 11.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.8931, "open_interest": 0.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0058, "vega": 0.2035, "theta": -0.049, "rho": 0.082, "theo": 6.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AGL270319P00165000", "bid": 78.5, "bid_size": 10.0, "ask": 82.0, "ask_size": 18.0, "iv": 0.8793, "open_interest": 0.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0064, "vega": 0.1902, "theta": -0.0512, "rho": -0.3712, "theo": 80.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "AGL270319C00170000", "bid": 4.9, "bid_size": 13.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.8923, "open_interest": 0.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0056, "vega": 0.1976, "theta": -0.0476, "rho": 0.0778, "theo": 6.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "AGL270319P00170000", "bid": 83.0, "bid_size": 10.0, "ask": 86.5, "ask_size": 15.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0063, "vega": 0.1829, "theta": -0.0498, "rho": -0.3727, "theo": 84.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "AGL270319C00175000", "bid": 3.8, "bid_size": 13.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.8868, "open_interest": 1.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0054, "vega": 0.1916, "theta": -0.0462, "rho": 0.0739, "theo": 5.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-03T09:30:03", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AGL270319P00175000", "bid": 87.5, "bid_size": 12.0, "ask": 91.0, "ask_size": 12.0, "iv": 0.8751, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0061, "vega": 0.1761, "theta": -0.0485, "rho": -0.3747, "theo": 89.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "AGL270319C00180000", "bid": 3.9, "bid_size": 12.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.8871, "open_interest": 1.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0052, "vega": 0.1854, "theta": -0.0448, "rho": 0.0701, "theo": 5.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-03T09:30:03", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AGL270319P00180000", "bid": 92.0, "bid_size": 13.0, "ask": 95.5, "ask_size": 12.0, "iv": 0.8687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.006, "vega": 0.1677, "theta": -0.0472, "rho": -0.3651, "theo": 94.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "AGL270319C00185000", "bid": 3.8, "bid_size": 13.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.8828, "open_interest": 1.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0051, "vega": 0.1794, "theta": -0.0434, "rho": 0.0665, "theo": 4.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AGL270319P00185000", "bid": 96.7, "bid_size": 12.0, "ask": 100.5, "ask_size": 23.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0058, "vega": 0.159, "theta": -0.046, "rho": -0.3589, "theo": 98.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "AGL270416C00050000", "bid": 43.1, "bid_size": 8.0, "ask": 46.4, "ask_size": 13.0, "iv": 0.9328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0031, "vega": 0.1311, "theta": -0.0272, "rho": 0.1824, "theo": 44.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "AGL270416P00050000", "bid": 4.0, "bid_size": 13.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.9371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0031, "vega": 0.1311, "theta": -0.0288, "rho": -0.0778, "theo": 4.89, "change": 0.0, "open": 0.0, "high": 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": "AGL270416C00055000", "bid": 39.4, "bid_size": 2.0, "ask": 43.0, "ask_size": 15.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0036, "vega": 0.1516, "theta": -0.0314, "rho": 0.1909, "theo": 41.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "AGL270416P00055000", "bid": 5.3, "bid_size": 13.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.9135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0036, "vega": 0.152, "theta": -0.033, "rho": -0.0964, "theo": 6.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "AGL270416C00060000", "bid": 36.4, "bid_size": 6.0, "ask": 39.5, "ask_size": 13.0, "iv": 0.8994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0042, "vega": 0.1712, "theta": -0.0354, "rho": 0.1963, "theo": 37.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "AGL270416P00060000", "bid": 6.8, "bid_size": 13.0, "ask": 9.2, "ask_size": 17.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0042, "vega": 0.1717, "theta": -0.0369, "rho": -0.1167, "theo": 7.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "AGL270416C00065000", "bid": 33.4, "bid_size": 7.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.8907, "open_interest": 0.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0046, "vega": 0.1896, "theta": -0.039, "rho": 0.1992, "theo": 34.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "AGL270416P00065000", "bid": 8.6, "bid_size": 13.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0047, "vega": 0.1904, "theta": -0.0405, "rho": -0.1382, "theo": 9.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "AGL270416C00070000", "bid": 30.7, "bid_size": 6.0, "ask": 34.0, "ask_size": 14.0, "iv": 0.8922, "open_interest": 0.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0051, "vega": 0.2062, "theta": -0.0423, "rho": 0.2002, "theo": 32.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "AGL270416P00070000", "bid": 10.5, "bid_size": 13.0, "ask": 13.4, "ask_size": 13.0, "iv": 0.8834, "open_interest": 0.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0052, "vega": 0.2071, "theta": -0.0438, "rho": -0.1602, "theo": 11.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AGL270416C00075000", "bid": 27.6, "bid_size": 12.0, "ask": 31.1, "ask_size": 13.0, "iv": 0.8661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.0055, "vega": 0.2209, "theta": -0.0452, "rho": 0.199, "theo": 29.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "AGL270416P00075000", "bid": 12.8, "bid_size": 13.0, "ask": 15.6, "ask_size": 13.0, "iv": 0.8741, "open_interest": 0.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0056, "vega": 0.2219, "theta": -0.0466, "rho": -0.1831, "theo": 14.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "AGL270416C00080000", "bid": 25.2, "bid_size": 11.0, "ask": 28.6, "ask_size": 12.0, "iv": 0.8583, "open_interest": 0.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0058, "vega": 0.2335, "theta": -0.0477, "rho": 0.1965, "theo": 27.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "AGL270416P00080000", "bid": 15.3, "bid_size": 13.0, "ask": 18.1, "ask_size": 13.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.006, "vega": 0.2345, "theta": -0.0491, "rho": -0.2056, "theo": 16.7879, "change": 0.0, "open": 0.0, "high": 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": "AGL270416C00085000", "bid": 23.0, "bid_size": 13.0, "ask": 26.0, "ask_size": 13.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0061, "vega": 0.244, "theta": -0.0497, "rho": 0.1928, "theo": 25.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "AGL270416P00085000", "bid": 17.9, "bid_size": 13.0, "ask": 20.9, "ask_size": 16.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0063, "vega": 0.2449, "theta": -0.0512, "rho": -0.2282, "theo": 19.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "AGL270416C00090000", "bid": 21.0, "bid_size": 13.0, "ask": 24.1, "ask_size": 12.0, "iv": 0.8449, "open_interest": 10.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0064, "vega": 0.2523, "theta": -0.0513, "rho": 0.1881, "theo": 23.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-08-25T15:59:32", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "AGL270416P00090000", "bid": 21.0, "bid_size": 16.0, "ask": 23.8, "ask_size": 17.0, "iv": 0.8637, "open_interest": 0.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0065, "vega": 0.2532, "theta": -0.0528, "rho": -0.2504, "theo": 22.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "AGL270416C00095000", "bid": 19.1, "bid_size": 13.0, "ask": 22.3, "ask_size": 13.0, "iv": 0.8418, "open_interest": 6.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0065, "vega": 0.2587, "theta": -0.0526, "rho": 0.1827, "theo": 21.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-09-02T10:49:08", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "AGL270416P00095000", "bid": 24.2, "bid_size": 13.0, "ask": 26.9, "ask_size": 17.0, "iv": 0.8637, "open_interest": 0.0, "volume": 0.0, "delta": -0.3993, "gamma": 0.0067, "vega": 0.2594, "theta": -0.0541, "rho": -0.2721, "theo": 25.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "AGL270416C00100000", "bid": 17.5, "bid_size": 13.0, "ask": 20.7, "ask_size": 13.0, "iv": 0.8428, "open_interest": 1.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.0066, "vega": 0.2633, "theta": -0.0535, "rho": 0.1769, "theo": 19.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-09-02T10:40:21", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "AGL270416P00100000", "bid": 27.3, "bid_size": 13.0, "ask": 30.1, "ask_size": 14.0, "iv": 0.8581, "open_interest": 1.0, "volume": 0.0, "delta": -0.4307, "gamma": 0.0069, "vega": 0.2636, "theta": -0.0551, "rho": -0.2924, "theo": 28.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-08-21T12:42:58", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "AGL270416C00105000", "bid": 16.1, "bid_size": 13.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.8498, "open_interest": 10.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.0067, "vega": 0.2661, "theta": -0.0541, "rho": 0.1705, "theo": 18.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-08-25T10:15:54", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "AGL270416P00105000", "bid": 30.7, "bid_size": 13.0, "ask": 33.6, "ask_size": 17.0, "iv": 0.8587, "open_interest": 0.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.007, "vega": 0.2661, "theta": -0.0557, "rho": -0.3125, "theo": 32.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "AGL270416C00110000", "bid": 14.6, "bid_size": 13.0, "ask": 18.1, "ask_size": 14.0, "iv": 0.8466, "open_interest": 3.0, "volume": 0.0, "delta": 0.5125, "gamma": 0.0068, "vega": 0.2675, "theta": -0.0544, "rho": 0.1643, "theo": 16.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-08-31T10:11:31", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "AGL270416P00110000", "bid": 34.2, "bid_size": 13.0, "ask": 37.2, "ask_size": 16.0, "iv": 0.8578, "open_interest": 0.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.0071, "vega": 0.2669, "theta": -0.056, "rho": -0.3295, "theo": 35.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "AGL270416C00115000", "bid": 13.6, "bid_size": 13.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.8442, "open_interest": 3.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0068, "vega": 0.2676, "theta": -0.0544, "rho": 0.1578, "theo": 15.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-08-31T10:11:31", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "AGL270416P00115000", "bid": 37.5, "bid_size": 13.0, "ask": 40.9, "ask_size": 15.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.0071, "vega": 0.2662, "theta": -0.0561, "rho": -0.3475, "theo": 39.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "AGL270416C00120000", "bid": 12.5, "bid_size": 15.0, "ask": 15.4, "ask_size": 14.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0067, "vega": 0.2665, "theta": -0.0542, "rho": 0.1513, "theo": 14.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AGL270416P00120000", "bid": 41.8, "bid_size": 13.0, "ask": 44.6, "ask_size": 13.0, "iv": 0.8591, "open_interest": 0.0, "volume": 0.0, "delta": -0.5453, "gamma": 0.0071, "vega": 0.2647, "theta": -0.056, "rho": -0.3626, "theo": 43.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "AGL270416C00125000", "bid": 11.3, "bid_size": 13.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.0067, "vega": 0.2646, "theta": -0.0539, "rho": 0.1451, "theo": 13.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "AGL270416P00125000", "bid": 45.4, "bid_size": 13.0, "ask": 48.5, "ask_size": 13.0, "iv": 0.854, "open_interest": 0.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0071, "vega": 0.2617, "theta": -0.0557, "rho": -0.3751, "theo": 47.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "AGL270416C00130000", "bid": 10.3, "bid_size": 13.0, "ask": 13.7, "ask_size": 15.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0066, "vega": 0.2616, "theta": -0.0533, "rho": 0.1387, "theo": 12.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AGL270416P00130000", "bid": 49.3, "bid_size": 13.0, "ask": 52.5, "ask_size": 13.0, "iv": 0.8529, "open_interest": 0.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.007, "vega": 0.2576, "theta": -0.0553, "rho": -0.3893, "theo": 51.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "AGL270416C00135000", "bid": 9.5, "bid_size": 13.0, "ask": 12.7, "ask_size": 15.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3917, "gamma": 0.0065, "vega": 0.258, "theta": -0.0527, "rho": 0.1326, "theo": 11.4922, "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": 10.9000000953674}, {"option": "AGL270416P00135000", "bid": 53.6, "bid_size": 13.0, "ask": 56.5, "ask_size": 10.0, "iv": 0.8564, "open_interest": 0.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.007, "vega": 0.2536, "theta": -0.0548, "rho": -0.4008, "theo": 55.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "AGL270416C00140000", "bid": 9.0, "bid_size": 14.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.8506, "open_interest": 0.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.0064, "vega": 0.2541, "theta": -0.0519, "rho": 0.1268, "theo": 10.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "AGL270416P00140000", "bid": 57.8, "bid_size": 13.0, "ask": 60.8, "ask_size": 4.0, "iv": 0.8611, "open_interest": 0.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0069, "vega": 0.248, "theta": -0.0541, "rho": -0.4078, "theo": 59.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "AGL271217C00030000", "bid": 61.5, "bid_size": 2.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.937, "open_interest": 4.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0012, "vega": 0.1053, "theta": -0.0031, "rho": 0.2524, "theo": 63.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.4, "last_trade_time": "2026-06-22T09:30:06", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "AGL271217P00030000", "bid": 1.0, "bid_size": 5.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0012, "vega": 0.1062, "theta": -0.0104, "rho": -0.0862, "theo": 3.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AGL271217C00035000", "bid": 58.0, "bid_size": 5.0, "ask": 63.0, "ask_size": 5.0, "iv": 0.918, "open_interest": 5.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0014, "vega": 0.132, "theta": -0.0061, "rho": 0.2766, "theo": 60.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-05-13T10:20:03", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "AGL271217P00035000", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.9136, "open_interest": 2.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0015, "vega": 0.1334, "theta": -0.013, "rho": -0.1167, "theo": 4.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-06-17T13:43:08", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "AGL271217C00040000", "bid": 55.0, "bid_size": 5.0, "ask": 60.0, "ask_size": 5.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0018, "vega": 0.1583, "theta": -0.009, "rho": 0.296, "theo": 57.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "AGL271217P00040000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.9039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0018, "vega": 0.1603, "theta": -0.0155, "rho": -0.1498, "theo": 6.0016, "change": 0.0, "open": 0.0, "high": 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": "AGL271217C00045000", "bid": 52.0, "bid_size": 5.0, "ask": 57.0, "ask_size": 16.0, "iv": 0.913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.002, "vega": 0.1835, "theta": -0.0118, "rho": 0.312, "theo": 54.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "AGL271217P00045000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0021, "vega": 0.186, "theta": -0.0178, "rho": -0.185, "theo": 7.7519, "change": 0.0, "open": 0.0, "high": 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": "AGL271217C00050000", "bid": 49.0, "bid_size": 6.0, "ask": 54.0, "ask_size": 8.0, "iv": 0.8966, "open_interest": 40.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0023, "vega": 0.2075, "theta": -0.0144, "rho": 0.3243, "theo": 51.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.7, "last_trade_time": "2026-08-24T14:16:59", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "AGL271217P00050000", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 25.0, "iv": 0.908, "open_interest": 3.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0024, "vega": 0.2104, "theta": -0.0201, "rho": -0.2222, "theo": 9.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-07-21T12:40:25", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "AGL271217C00055000", "bid": 46.5, "bid_size": 5.0, "ask": 50.5, "ask_size": 10.0, "iv": 0.8754, "open_interest": 1.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0026, "vega": 0.23, "theta": -0.0168, "rho": 0.334, "theo": 48.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-06-10T11:55:55", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "AGL271217P00055000", "bid": 10.0, "bid_size": 14.0, "ask": 13.8, "ask_size": 21.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0027, "vega": 0.2336, "theta": -0.0221, "rho": -0.2598, "theo": 11.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "AGL271217C00060000", "bid": 44.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.8709, "open_interest": 13.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0028, "vega": 0.251, "theta": -0.0191, "rho": 0.3412, "theo": 46.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.0, "last_trade_time": "2026-06-08T12:32:54", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "AGL271217P00060000", "bid": 13.3, "bid_size": 10.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.9159, "open_interest": 188.0, "volume": 1.0, "delta": -0.1734, "gamma": 0.003, "vega": 0.2546, "theta": -0.024, "rho": -0.2989, "theo": 14.1362, "change": 0.25, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-18T14:14:29", "percent_change": 1.75439, "prev_day_close": 15.1999998092651}, {"option": "AGL271217C00065000", "bid": 42.0, "bid_size": 8.0, "ask": 46.0, "ask_size": 21.0, "iv": 0.8796, "open_interest": 30.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0031, "vega": 0.2701, "theta": -0.0212, "rho": 0.3465, "theo": 44.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.62, "last_trade_time": "2026-05-13T10:08:32", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "AGL271217P00065000", "bid": 15.0, "bid_size": 8.0, "ask": 18.7, "ask_size": 25.0, "iv": 0.8917, "open_interest": 20.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0032, "vega": 0.2742, "theta": -0.0257, "rho": -0.3368, "theo": 16.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-07-17T14:28:28", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "AGL271217C00070000", "bid": 39.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 3.0, "iv": 0.8821, "open_interest": 242.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0033, "vega": 0.2878, "theta": -0.023, "rho": 0.3496, "theo": 41.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.2, "last_trade_time": "2026-07-28T10:06:04", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "AGL271217P00070000", "bid": 17.0, "bid_size": 4.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.8893, "open_interest": 0.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.0035, "vega": 0.292, "theta": -0.0273, "rho": -0.3761, "theo": 19.2161, "change": 0.0, "open": 0.0, "high": 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": "AGL271217C00075000", "bid": 37.5, "bid_size": 2.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.8718, "open_interest": 20.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0035, "vega": 0.3036, "theta": -0.0247, "rho": 0.3518, "theo": 39.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.97, "last_trade_time": "2026-05-13T13:41:40", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "AGL271217P00075000", "bid": 19.5, "bid_size": 4.0, "ask": 24.5, "ask_size": 22.0, "iv": 0.8778, "open_interest": 11.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0037, "vega": 0.308, "theta": -0.0286, "rho": -0.4151, "theo": 21.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.96, "last_trade_time": "2026-09-08T13:30:59", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "AGL271217C00080000", "bid": 36.0, "bid_size": 6.0, "ask": 40.5, "ask_size": 14.0, "iv": 0.8821, "open_interest": 13.0, "volume": 0.0, "delta": 0.7457, "gamma": 0.0036, "vega": 0.318, "theta": -0.0263, "rho": 0.3522, "theo": 38.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T12:49:30", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "AGL271217P00080000", "bid": 22.5, "bid_size": 5.0, "ask": 27.5, "ask_size": 26.0, "iv": 0.8789, "open_interest": 24.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0039, "vega": 0.3223, "theta": -0.0298, "rho": -0.4522, "theo": 24.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.34, "last_trade_time": "2026-08-10T10:17:11", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "AGL271217C00085000", "bid": 34.0, "bid_size": 6.0, "ask": 38.5, "ask_size": 14.0, "iv": 0.873, "open_interest": 30.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0038, "vega": 0.3308, "theta": -0.0276, "rho": 0.3516, "theo": 36.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.87, "last_trade_time": "2026-05-13T10:08:32", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "AGL271217P00085000", "bid": 25.5, "bid_size": 5.0, "ask": 30.5, "ask_size": 13.0, "iv": 0.8762, "open_interest": 140.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0041, "vega": 0.3349, "theta": -0.0309, "rho": -0.4905, "theo": 27.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-06-08T14:01:52", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "AGL271217C00090000", "bid": 32.5, "bid_size": 6.0, "ask": 37.0, "ask_size": 14.0, "iv": 0.8761, "open_interest": 217.0, "volume": 0.0, "delta": 0.7053, "gamma": 0.0039, "vega": 0.3422, "theta": -0.0288, "rho": 0.3504, "theo": 34.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.15, "last_trade_time": "2026-07-09T11:27:13", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "AGL271217P00090000", "bid": 28.5, "bid_size": 10.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.8705, "open_interest": 56.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.0042, "vega": 0.346, "theta": -0.0318, "rho": -0.5259, "theo": 30.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-25T15:26:17", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "AGL271217C00095000", "bid": 30.5, "bid_size": 5.0, "ask": 35.0, "ask_size": 14.0, "iv": 0.8621, "open_interest": 221.0, "volume": 0.0, "delta": 0.6857, "gamma": 0.0041, "vega": 0.3522, "theta": -0.0299, "rho": 0.3479, "theo": 32.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-09-01T11:59:23", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "AGL271217P00095000", "bid": 32.0, "bid_size": 5.0, "ask": 37.0, "ask_size": 28.0, "iv": 0.8762, "open_interest": 142.0, "volume": 0.0, "delta": -0.3265, "gamma": 0.0044, "vega": 0.3555, "theta": -0.0326, "rho": -0.5598, "theo": 34.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.2, "last_trade_time": "2026-08-06T14:01:32", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "AGL271217C00100000", "bid": 29.0, "bid_size": 5.0, "ask": 34.0, "ask_size": 17.0, "iv": 0.867, "open_interest": 60.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.0042, "vega": 0.3609, "theta": -0.0309, "rho": 0.3449, "theo": 31.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.1, "last_trade_time": "2026-08-24T14:16:59", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "AGL271217P00100000", "bid": 35.0, "bid_size": 8.0, "ask": 40.0, "ask_size": 17.0, "iv": 0.8652, "open_interest": 255.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0046, "vega": 0.3638, "theta": -0.0332, "rho": -0.5948, "theo": 37.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.3, "last_trade_time": "2026-09-02T15:07:23", "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "AGL271217C00105000", "bid": 28.0, "bid_size": 7.0, "ask": 32.5, "ask_size": 14.0, "iv": 0.8695, "open_interest": 11.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.0043, "vega": 0.3685, "theta": -0.0317, "rho": 0.3416, "theo": 30.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-09-01T15:50:44", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "AGL271217P00105000", "bid": 38.5, "bid_size": 4.0, "ask": 43.5, "ask_size": 22.0, "iv": 0.8658, "open_interest": 122.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0047, "vega": 0.3706, "theta": -0.0338, "rho": -0.6272, "theo": 40.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.2, "last_trade_time": "2026-08-14T12:20:23", "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "AGL271217C00110000", "bid": 26.5, "bid_size": 6.0, "ask": 31.0, "ask_size": 13.0, "iv": 0.8631, "open_interest": 762.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0044, "vega": 0.375, "theta": -0.0324, "rho": 0.3377, "theo": 28.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-08-25T12:04:02", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "AGL271217P00110000", "bid": 42.0, "bid_size": 5.0, "ask": 47.0, "ask_size": 13.0, "iv": 0.864, "open_interest": 3.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0048, "vega": 0.3761, "theta": -0.0342, "rho": -0.6562, "theo": 44.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.84, "last_trade_time": "2026-06-25T10:36:10", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "AGL271217C00115000", "bid": 25.0, "bid_size": 2.0, "ask": 29.5, "ask_size": 15.0, "iv": 0.8551, "open_interest": 0.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0044, "vega": 0.3804, "theta": -0.033, "rho": 0.3331, "theo": 27.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "AGL271217P00115000", "bid": 45.5, "bid_size": 8.0, "ask": 50.5, "ask_size": 11.0, "iv": 0.8601, "open_interest": 2.0, "volume": 0.0, "delta": -0.4078, "gamma": 0.0049, "vega": 0.3804, "theta": -0.0345, "rho": -0.6834, "theo": 48.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-09-01T10:25:17", "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "AGL271217C00120000", "bid": 24.0, "bid_size": 6.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.8585, "open_interest": 4.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.0045, "vega": 0.3848, "theta": -0.0335, "rho": 0.3284, "theo": 26.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-08-24T11:21:17", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "AGL271217P00120000", "bid": 49.5, "bid_size": 2.0, "ask": 54.0, "ask_size": 16.0, "iv": 0.8609, "open_interest": 50.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.005, "vega": 0.384, "theta": -0.0348, "rho": -0.7164, "theo": 51.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.5, "last_trade_time": "2026-08-24T11:55:19", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "AGL271217C00125000", "bid": 23.0, "bid_size": 6.0, "ask": 27.5, "ask_size": 13.0, "iv": 0.8602, "open_interest": 1.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.0045, "vega": 0.3885, "theta": -0.0339, "rho": 0.3238, "theo": 25.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-06-25T10:33:34", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "AGL271217P00125000", "bid": 53.0, "bid_size": 5.0, "ask": 58.0, "ask_size": 15.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": -0.4461, "gamma": 0.0051, "vega": 0.3861, "theta": -0.0349, "rho": -0.7432, "theo": 55.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "AGL271217C00130000", "bid": 21.5, "bid_size": 4.0, "ask": 26.5, "ask_size": 15.0, "iv": 0.854, "open_interest": 1.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0046, "vega": 0.3914, "theta": -0.0342, "rho": 0.3187, "theo": 24.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-06-04T15:44:18", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "AGL271217P00130000", "bid": 57.0, "bid_size": 2.0, "ask": 61.5, "ask_size": 15.0, "iv": 0.8574, "open_interest": 0.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0052, "vega": 0.3876, "theta": -0.035, "rho": -0.7638, "theo": 59.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "AGL271217C00135000", "bid": 20.5, "bid_size": 5.0, "ask": 25.5, "ask_size": 19.0, "iv": 0.8529, "open_interest": 312.0, "volume": 0.0, "delta": 0.5451, "gamma": 0.0046, "vega": 0.3934, "theta": -0.0345, "rho": 0.3132, "theo": 23.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.5, "last_trade_time": "2026-06-29T11:08:09", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "AGL271217P00135000", "bid": 60.5, "bid_size": 8.0, "ask": 65.5, "ask_size": 11.0, "iv": 0.8531, "open_interest": 0.0, "volume": 0.0, "delta": -0.4826, "gamma": 0.0053, "vega": 0.3875, "theta": -0.035, "rho": -0.7836, "theo": 63.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "AGL271217C00140000", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 16.0, "iv": 0.8505, "open_interest": 0.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.0046, "vega": 0.3948, "theta": -0.0347, "rho": 0.3077, "theo": 22.1903, "change": 0.0, "open": 0.0, "high": 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": "AGL271217P00140000", "bid": 64.5, "bid_size": 4.0, "ask": 69.5, "ask_size": 17.0, "iv": 0.8538, "open_interest": 0.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0053, "vega": 0.387, "theta": -0.035, "rho": -0.8066, "theo": 67.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "AGL271217C00145000", "bid": 19.0, "bid_size": 2.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.8532, "open_interest": 5.0, "volume": 0.0, "delta": 0.5147, "gamma": 0.0046, "vega": 0.3956, "theta": -0.0348, "rho": 0.3023, "theo": 21.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.05, "last_trade_time": "2026-06-10T13:40:00", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "AGL271217P00145000", "bid": 68.5, "bid_size": 4.0, "ask": 73.5, "ask_size": 13.0, "iv": 0.8531, "open_interest": 0.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0054, "vega": 0.3868, "theta": -0.0348, "rho": -0.8297, "theo": 71.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "AGL271217C00150000", "bid": 18.0, "bid_size": 2.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.8485, "open_interest": 249.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0046, "vega": 0.396, "theta": -0.0349, "rho": 0.297, "theo": 20.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-06T15:31:03", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AGL271217P00150000", "bid": 72.5, "bid_size": 8.0, "ask": 77.5, "ask_size": 12.0, "iv": 0.8512, "open_interest": 7.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.0054, "vega": 0.3849, "theta": -0.0347, "rho": -0.8495, "theo": 75.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.0, "last_trade_time": "2026-07-29T15:25:04", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "AGL271217C00155000", "bid": 17.0, "bid_size": 4.0, "ask": 22.0, "ask_size": 18.0, "iv": 0.8491, "open_interest": 13.0, "volume": 0.0, "delta": 0.4862, "gamma": 0.0046, "vega": 0.3957, "theta": -0.0349, "rho": 0.2913, "theo": 19.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-07-21T15:31:02", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "AGL271217P00155000", "bid": 77.0, "bid_size": 2.0, "ask": 81.5, "ask_size": 11.0, "iv": 0.8545, "open_interest": 0.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.0055, "vega": 0.3817, "theta": -0.0345, "rho": -0.8566, "theo": 79.1685, "change": 0.0, "open": 0.0, "high": 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": "AGL271217C00160000", "bid": 16.5, "bid_size": 2.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.8486, "open_interest": 40.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0046, "vega": 0.3949, "theta": -0.0349, "rho": 0.2855, "theo": 18.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-15T11:44:23", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "AGL271217P00160000", "bid": 81.0, "bid_size": 2.0, "ask": 85.5, "ask_size": 11.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": -0.567, "gamma": 0.0055, "vega": 0.3774, "theta": -0.0342, "rho": -0.8672, "theo": 83.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "AGL271217C00165000", "bid": 15.5, "bid_size": 4.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0046, "vega": 0.3937, "theta": -0.0348, "rho": 0.2798, "theo": 18.1299, "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": 17.1999998092651}, {"option": "AGL271217P00165000", "bid": 85.0, "bid_size": 4.0, "ask": 90.0, "ask_size": 16.0, "iv": 0.8507, "open_interest": 0.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0056, "vega": 0.3733, "theta": -0.0339, "rho": -0.8783, "theo": 87.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "AGL271217C00170000", "bid": 15.0, "bid_size": 6.0, "ask": 19.7, "ask_size": 12.0, "iv": 0.8476, "open_interest": 826.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0046, "vega": 0.3922, "theta": -0.0347, "rho": 0.2743, "theo": 17.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-08-13T14:50:57", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "AGL271217P00170000", "bid": 89.5, "bid_size": 2.0, "ask": 94.0, "ask_size": 11.0, "iv": 0.8505, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0056, "vega": 0.371, "theta": -0.0336, "rho": -0.8945, "theo": 91.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "AGL271217C00175000", "bid": 14.5, "bid_size": 5.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.8484, "open_interest": 58.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.0046, "vega": 0.3904, "theta": -0.0345, "rho": 0.269, "theo": 16.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-08-14T14:51:09", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "AGL271217P00175000", "bid": 93.5, "bid_size": 8.0, "ask": 98.5, "ask_size": 13.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0056, "vega": 0.3657, "theta": -0.0332, "rho": -0.9086, "theo": 95.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "AGL271217C00180000", "bid": 13.5, "bid_size": 5.0, "ask": 18.5, "ask_size": 17.0, "iv": 0.8445, "open_interest": 6.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0046, "vega": 0.3883, "theta": -0.0344, "rho": 0.2636, "theo": 16.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-08-18T11:03:06", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "AGL271217P00180000", "bid": 98.0, "bid_size": 3.0, "ask": 102.5, "ask_size": 13.0, "iv": 0.8472, "open_interest": 0.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0057, "vega": 0.3616, "theta": -0.0329, "rho": -0.9169, "theo": 100.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "AGL271217C00185000", "bid": 13.0, "bid_size": 5.0, "ask": 18.0, "ask_size": 18.0, "iv": 0.8464, "open_interest": 8.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0046, "vega": 0.3858, "theta": -0.0342, "rho": 0.258, "theo": 15.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-08-17T15:21:05", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "AGL271217P00185000", "bid": 102.5, "bid_size": 2.0, "ask": 107.0, "ask_size": 19.0, "iv": 0.8509, "open_interest": 0.0, "volume": 0.0, "delta": -0.642, "gamma": 0.0057, "vega": 0.3531, "theta": -0.0324, "rho": -0.9084, "theo": 104.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "AGL1261016C00000500", "bid": 2.0, "bid_size": 1010.0, "ask": 4.0, "ask_size": 1010.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0331, "rho": 0.0088, "theo": 3.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-04-06T10:13:03", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AGL1261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1937.0, "iv": 6.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0331, "rho": -0.0007, "theo": 0.0128, "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": 0.125}, {"option": "AGL1261016C00001000", "bid": 1.3, "bid_size": 1010.0, "ask": 3.4, "ask_size": 1010.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0007, "vega": 0.0121, "theta": -0.0589, "rho": 0.0172, "theo": 2.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "AGL1261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2014.0, "iv": 4.0873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0007, "vega": 0.0121, "theta": -0.059, "rho": -0.0018, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AGL1261016C00001500", "bid": 0.8, "bid_size": 210.0, "ask": 3.3, "ask_size": 1010.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0016, "vega": 0.0218, "theta": -0.0842, "rho": 0.025, "theo": 2.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "AGL1261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1644.0, "iv": 3.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0016, "vega": 0.0219, "theta": -0.0844, "rho": -0.0034, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AGL1261016C00002000", "bid": 1.1, "bid_size": 409.0, "ask": 1.75, "ask_size": 2019.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0033, "vega": 0.0352, "theta": -0.1095, "rho": 0.0317, "theo": 1.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-05-18T12:16:21", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AGL1261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2014.0, "iv": 2.0961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0033, "vega": 0.0352, "theta": -0.1098, "rho": -0.0059, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AGL1261016C00003000", "bid": 0.35, "bid_size": 404.0, "ask": 0.85, "ask_size": 2014.0, "iv": 0.4974, "open_interest": 50.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0109, "vega": 0.0763, "theta": -0.1558, "rho": 0.0376, "theo": 0.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "AGL1261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2014.0, "iv": 2.0379, "open_interest": 0.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.011, "vega": 0.0764, "theta": -0.1564, "rho": -0.0169, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 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": "AGL1261016C00004000", "bid": 0.05, "bid_size": 403.0, "ask": 0.3, "ask_size": 2014.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.0158, "vega": 0.0951, "theta": -0.1673, "rho": 0.0224, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AGL1261016P00004000", "bid": 0.45, "bid_size": 2014.0, "ask": 0.9, "ask_size": 2014.0, "iv": 1.0382, "open_interest": 0.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.016, "vega": 0.0948, "theta": -0.1689, "rho": -0.0399, "theo": 0.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "AGL1261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2014.0, "iv": 1.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0095, "vega": 0.0712, "theta": -0.1551, "rho": 0.0119, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AGL1261016P00005000", "bid": 1.1, "bid_size": 2014.0, "ask": 1.75, "ask_size": 2014.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0096, "vega": 0.07, "theta": -0.1577, "rho": -0.0508, "theo": 1.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AGL1270115C00000500", "bid": 2.65, "bid_size": 1033.0, "ask": 3.5, "ask_size": 1060.0, "iv": 1.8914, "open_interest": 1746.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0059, "theta": -0.0062, "rho": 0.0136, "theo": 3.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-14T09:31:35", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AGL1270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1784.0, "iv": 3.1377, "open_interest": 36.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0048, "rho": -0.0019, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-04-06T12:05:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AGL1270115C00001000", "bid": 2.3, "bid_size": 392.0, "ask": 3.3, "ask_size": 1960.0, "iv": 2.5368, "open_interest": 1884.0, "volume": 3.0, "delta": 0.978, "gamma": 0.0008, "vega": 0.0241, "theta": -0.0145, "rho": 0.0455, "theo": 2.587, "change": -0.35, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-18T14:01:14", "percent_change": -12.5, "prev_day_close": 2.79999995231628}, {"option": "AGL1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2049.0, "iv": 1.7118, "open_interest": 20.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0007, "vega": 0.0244, "theta": -0.0135, "rho": -0.0075, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AGL1270115C00001500", "bid": 1.9, "bid_size": 1791.0, "ask": 2.3, "ask_size": 1794.0, "iv": 1.0001, "open_interest": 1168.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0018, "vega": 0.053, "theta": -0.0264, "rho": 0.0798, "theo": 2.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T10:27:08", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AGL1270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2013.0, "iv": 1.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0017, "vega": 0.0528, "theta": -0.0258, "rho": -0.0188, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AGL1270115C00002000", "bid": 1.5, "bid_size": 1935.0, "ask": 1.9, "ask_size": 1860.0, "iv": 1.0347, "open_interest": 2807.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0033, "vega": 0.0908, "theta": -0.0406, "rho": 0.1067, "theo": 1.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-15T09:48:20", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "AGL1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1779.0, "iv": 0.9506, "open_interest": 165.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0033, "vega": 0.0906, "theta": -0.0403, "rho": -0.0376, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AGL1270115C00002500", "bid": 1.1, "bid_size": 1780.0, "ask": 1.5, "ask_size": 1782.0, "iv": 0.9215, "open_interest": 488.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0051, "vega": 0.132, "theta": -0.0549, "rho": 0.122, "theo": 1.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-04T11:18:39", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "AGL1270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2013.0, "iv": 0.8276, "open_interest": 1.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0052, "vega": 0.132, "theta": -0.055, "rho": -0.065, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AGL1270115C00003000", "bid": 0.8, "bid_size": 357.0, "ask": 1.2, "ask_size": 1782.0, "iv": 0.9131, "open_interest": 2197.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.0069, "vega": 0.1682, "theta": -0.0668, "rho": 0.1242, "theo": 1.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-08-26T13:56:10", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "AGL1270115P00003000", "bid": 0.3, "bid_size": 2035.0, "ask": 0.75, "ask_size": 2032.0, "iv": 1.075, "open_interest": 60.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0069, "vega": 0.1686, "theta": -0.0673, "rho": -0.0994, "theo": 0.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "AGL1270115C00003500", "bid": 0.45, "bid_size": 384.0, "ask": 0.95, "ask_size": 1940.0, "iv": 0.8268, "open_interest": 585.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.008, "vega": 0.1921, "theta": -0.0743, "rho": 0.1166, "theo": 0.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-06-04T10:59:49", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AGL1270115P00003500", "bid": 0.5, "bid_size": 2013.0, "ask": 0.95, "ask_size": 2016.0, "iv": 0.9758, "open_interest": 0.0, "volume": 0.0, "delta": -0.3764, "gamma": 0.0082, "vega": 0.1924, "theta": -0.0752, "rho": -0.137, "theo": 0.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "AGL1270115C00004000", "bid": 0.35, "bid_size": 388.0, "ask": 0.75, "ask_size": 1940.0, "iv": 0.8688, "open_interest": 1510.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0085, "vega": 0.2015, "theta": -0.077, "rho": 0.1035, "theo": 0.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-15T09:32:05", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "AGL1270115P00004000", "bid": 0.6, "bid_size": 2016.0, "ask": 1.45, "ask_size": 2020.0, "iv": 0.9555, "open_interest": 4.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.0087, "vega": 0.2014, "theta": -0.0785, "rho": -0.1729, "theo": 0.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "AGL1270115C00004500", "bid": 0.15, "bid_size": 373.0, "ask": 0.5, "ask_size": 1935.0, "iv": 0.7574, "open_interest": 724.0, "volume": 0.0, "delta": 0.4316, "gamma": 0.0084, "vega": 0.1989, "theta": -0.0761, "rho": 0.0891, "theo": 0.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-06-12T10:01:13", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "AGL1270115P00004500", "bid": 1.15, "bid_size": 2013.0, "ask": 1.6, "ask_size": 2018.0, "iv": 0.9471, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0086, "vega": 0.1983, "theta": -0.078, "rho": -0.2033, "theo": 1.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AGL1270115C00005000", "bid": 0.2, "bid_size": 402.0, "ask": 0.4, "ask_size": 2046.0, "iv": 0.857, "open_interest": 534.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0079, "vega": 0.189, "theta": -0.0729, "rho": 0.0757, "theo": 0.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-10T09:41:10", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "AGL1270115P00005000", "bid": 1.35, "bid_size": 2014.0, "ask": 2.2, "ask_size": 2016.0, "iv": 0.9609, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0082, "vega": 0.1873, "theta": -0.0754, "rho": -0.2261, "theo": 1.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "AGL1270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2051.0, "iv": 0.8588, "open_interest": 318.0, "volume": 0.0, "delta": 0.2983, "gamma": 0.0072, "vega": 0.1756, "theta": -0.0686, "rho": 0.0642, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-06-01T09:31:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AGL1270115P00005500", "bid": 1.95, "bid_size": 2014.0, "ask": 2.4, "ask_size": 2018.0, "iv": 0.9403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0076, "vega": 0.1723, "theta": -0.0716, "rho": -0.2417, "theo": 2.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "AGL1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1857.0, "iv": 0.8701, "open_interest": 5101.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.0053, "vega": 0.1343, "theta": -0.0548, "rho": 0.0404, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-26T13:55:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AGL1270115P00007000", "bid": 2.8, "bid_size": 2014.0, "ask": 3.8, "ask_size": 2026.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0057, "vega": 0.1249, "theta": -0.0598, "rho": -0.2545, "theo": 3.5432, "change": 0.0, "open": 0.0, "high": 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": "AGL1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2016.0, "iv": 1.2233, "open_interest": 12.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0029, "vega": 0.081, "theta": -0.036, "rho": 0.0198, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-07-01T13:17:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AGL1270115P00010000", "bid": 6.1, "bid_size": 1010.0, "ask": 6.8, "ask_size": 1010.0, "iv": 1.0271, "open_interest": 6.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0036, "vega": 0.0574, "theta": -0.0453, "rho": -0.1764, "theo": 6.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-08-21T13:25:04", "percent_change": 0.0, "prev_day_close": 6.45000004768372}], "symbol": "AGL", "security_type": "stock", "exchange_id": 3, "current_price": 89.16, "price_change": -0.01, "price_change_percent": -0.0112, "bid": 60.0, "ask": 89.55, "bid_size": 100, "ask_size": 700, "open": 90.48, "high": 90.7, "low": 84.64, "close": 89.16, "prev_day_close": 89.16, "volume": 370054, "iv30": 96.233, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "AGL"}