{"timestamp": "2026-09-21 21:14:23", "data": {"options": [{"option": "AIRS261016C00000500", "bid": 1.45, "bid_size": 160.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0188, "vega": 0.0002, "theta": -0.0017, "rho": 0.0002, "theo": 1.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-15T14:40:55", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "AIRS261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 4589.0, "iv": 3.842, "open_interest": 6.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0179, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-06-02T11:22:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AIRS261016C00001000", "bid": 0.95, "bid_size": 259.0, "ask": 1.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0589, "vega": 0.0005, "theta": -0.0023, "rho": 0.0004, "theo": 1.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-15T14:40:55", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "AIRS261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2600.0, "iv": 2.236, "open_interest": 12.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0574, "vega": 0.0005, "theta": -0.0024, "rho": -0.0001, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-01T12:00:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AIRS261016C00001500", "bid": 0.55, "bid_size": 1655.0, "ask": 1.3, "ask_size": 524.0, "iv": 0.733, "open_interest": 2096.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.1592, "vega": 0.001, "theta": -0.0032, "rho": 0.0006, "theo": 0.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T13:30:00", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AIRS261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 650.0, "iv": 1.8358, "open_interest": 418.0, "volume": 0.0, "delta": -0.09, "gamma": 0.1571, "vega": 0.001, "theta": -0.0033, "rho": -0.0002, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:00:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AIRS261016C00002000", "bid": 0.25, "bid_size": 800.0, "ask": 0.75, "ask_size": 388.0, "iv": 1.0015, "open_interest": 67.0, "volume": 1.0, "delta": 0.7705, "gamma": 0.3769, "vega": 0.0019, "theta": -0.0048, "rho": 0.0008, "theo": 0.5473, "change": 0.095, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T10:56:46", "percent_change": 22.3529, "prev_day_close": 0.425000011920929}, {"option": "AIRS261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 1.3893, "open_interest": 967.0, "volume": 4.0, "delta": -0.2271, "gamma": 0.375, "vega": 0.0019, "theta": -0.0048, "rho": -0.0005, "theo": 0.1248, "change": -0.1, "open": 0.26, "high": 0.26, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:19:49", "percent_change": -40.0, "prev_day_close": 0.25000000372529}, {"option": "AIRS261016C00003000", "bid": 0.1, "bid_size": 412.0, "ask": 0.15, "ask_size": 3.0, "iv": 1.2042, "open_interest": 1963.0, "volume": 122.0, "delta": 0.3298, "gamma": 0.4286, "vega": 0.0023, "theta": -0.006, "rho": 0.0004, "theo": 0.1513, "change": -0.03, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T14:59:48", "percent_change": -20.0, "prev_day_close": 0.150000000372529}, {"option": "AIRS261016P00003000", "bid": 0.65, "bid_size": 410.0, "ask": 0.85, "ask_size": 333.0, "iv": 1.422, "open_interest": 773.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.4293, "vega": 0.0023, "theta": -0.006, "rho": -0.0014, "theo": 0.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-09-16T09:30:14", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AIRS261016C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 469.0, "iv": 1.6175, "open_interest": 942.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.2362, "vega": 0.0015, "theta": -0.0044, "rho": 0.0002, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AIRS261016P00004000", "bid": 1.45, "bid_size": 781.0, "ask": 1.75, "ask_size": 64.0, "iv": 1.2426, "open_interest": 310.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.2386, "vega": 0.0014, "theta": -0.0042, "rho": -0.0018, "theo": 1.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-15T15:09:50", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "AIRS261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 336.0, "iv": 1.863, "open_interest": 266.0, "volume": 1.0, "delta": 0.0776, "gamma": 0.1351, "vega": 0.0009, "theta": -0.003, "rho": 0.0001, "theo": 0.0306, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:40:00", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "AIRS261016P00005000", "bid": 2.2, "bid_size": 793.0, "ask": 3.2, "ask_size": 403.0, "iv": 2.3924, "open_interest": 183.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.1387, "vega": 0.0009, "theta": -0.0027, "rho": -0.0019, "theo": 2.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-09-02T09:54:19", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AIRS261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.905, "open_interest": 533.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0824, "vega": 0.0006, "theta": -0.002, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:06:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIRS261016P00006000", "bid": 3.2, "bid_size": 156.0, "ask": 4.2, "ask_size": 96.0, "iv": 2.7556, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0876, "vega": 0.0006, "theta": -0.0016, "rho": -0.0017, "theo": 3.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-09-03T13:19:21", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "AIRS261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 4.2403, "open_interest": 107.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0529, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T12:24:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIRS261016P00007000", "bid": 4.2, "bid_size": 156.0, "ask": 5.2, "ask_size": 96.0, "iv": 3.0487, "open_interest": 1.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0594, "vega": 0.0004, "theta": -0.0009, "rho": -0.0016, "theo": 4.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-15T11:37:03", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "AIRS261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1476.0, "iv": 4.4974, "open_interest": 5.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0354, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-20T15:45:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIRS261016P00008000", "bid": 5.2, "bid_size": 156.0, "ask": 6.2, "ask_size": 96.0, "iv": 3.2938, "open_interest": 4.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0447, "vega": 0.0002, "theta": -0.0004, "rho": -0.001, "theo": 5.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-06-15T11:05:21", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "AIRS261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1470.0, "iv": 4.7164, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0244, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 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": "AIRS261016P00009000", "bid": 6.2, "bid_size": 156.0, "ask": 7.2, "ask_size": 96.0, "iv": 3.5049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0303, "vega": 0.0001, "theta": 0.0, "rho": -0.0005, "theo": 6.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "AIRS261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 733.0, "iv": 3.6112, "open_interest": 66.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0173, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T13:13:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AIRS261016P00010000", "bid": 7.2, "bid_size": 156.0, "ask": 8.2, "ask_size": 96.0, "iv": 3.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0141, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "AIRS261120C00001000", "bid": 1.0, "bid_size": 174.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0656, "vega": 0.0014, "theta": -0.0027, "rho": 0.0009, "theo": 1.5445, "change": 0.0, "open": 0.0, "high": 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": "AIRS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2650.0, "iv": 3.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0637, "vega": 0.0014, "theta": -0.0028, "rho": -0.0005, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 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": "AIRS261120C00002000", "bid": 0.35, "bid_size": 710.0, "ask": 1.05, "ask_size": 408.0, "iv": 1.315, "open_interest": 0.0, "volume": 1.0, "delta": 0.73, "gamma": 0.2512, "vega": 0.0032, "theta": -0.0035, "rho": 0.0015, "theo": 0.7029, "change": 0.125, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T12:08:14", "percent_change": 18.5185, "prev_day_close": 0.674999997019768}, {"option": "AIRS261120P00002000", "bid": 0.05, "bid_size": 3688.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.1378, "open_interest": 0.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.249, "vega": 0.0032, "theta": -0.0035, "rho": -0.0014, "theo": 0.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "AIRS261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 877.0, "iv": 1.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.4519, "gamma": 0.2956, "vega": 0.0039, "theta": -0.0043, "rho": 0.0012, "theo": 0.3352, "change": 0.0, "open": 0.0, "high": 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": "AIRS261120P00003000", "bid": 0.7, "bid_size": 581.0, "ask": 1.45, "ask_size": 403.0, "iv": 1.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.541, "gamma": 0.2964, "vega": 0.0039, "theta": -0.0043, "rho": -0.0031, "theo": 0.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "AIRS261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0472, "open_interest": 0.0, "volume": 0.0, "delta": 0.3077, "gamma": 0.2323, "vega": 0.0034, "theta": -0.0043, "rho": 0.0008, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 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": "AIRS261120P00004000", "bid": 1.5, "bid_size": 442.0, "ask": 2.25, "ask_size": 178.0, "iv": 1.7649, "open_interest": 0.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.2352, "vega": 0.0034, "theta": -0.0042, "rho": -0.0043, "theo": 1.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AIRS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1188.0, "iv": 1.9405, "open_interest": 0.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.1841, "vega": 0.003, "theta": -0.004, "rho": 0.0006, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AIRS261120P00005000", "bid": 2.3, "bid_size": 371.0, "ask": 3.3, "ask_size": 161.0, "iv": 1.8914, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.1885, "vega": 0.0029, "theta": -0.0038, "rho": -0.005, "theo": 2.7248, "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": 2.70000004768372}, {"option": "AIRS270115C00001000", "bid": 1.1, "bid_size": 2054.0, "ask": 1.8, "ask_size": 664.0, "iv": 1.2697, "open_interest": 4287.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0613, "vega": 0.0022, "theta": -0.002, "rho": 0.0013, "theo": 1.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-11T10:39:45", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AIRS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3124.0, "iv": 2.5718, "open_interest": 1.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0553, "vega": 0.0022, "theta": -0.002, "rho": -0.0013, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-04T09:30:06", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AIRS270115C00002000", "bid": 0.55, "bid_size": 534.0, "ask": 1.15, "ask_size": 374.0, "iv": 1.3434, "open_interest": 6.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.1651, "vega": 0.0044, "theta": -0.0027, "rho": 0.0022, "theo": 0.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-14T09:30:15", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AIRS270115P00002000", "bid": 0.4, "bid_size": 521.0, "ask": 0.65, "ask_size": 1170.0, "iv": 1.4779, "open_interest": 238.0, "volume": 1.0, "delta": -0.2568, "gamma": 0.1586, "vega": 0.0044, "theta": -0.0027, "rho": -0.0034, "theo": 0.5167, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T11:48:53", "percent_change": -4.7619, "prev_day_close": 0.524999991059303}, {"option": "AIRS270115C00003000", "bid": 0.25, "bid_size": 1917.0, "ask": 0.75, "ask_size": 683.0, "iv": 1.3141, "open_interest": 333.0, "volume": 1.0, "delta": 0.5393, "gamma": 0.1974, "vega": 0.0053, "theta": -0.0033, "rho": 0.0021, "theo": 0.5667, "change": -0.3, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T09:40:23", "percent_change": -60.0, "prev_day_close": 0.5}, {"option": "AIRS270115P00003000", "bid": 0.9, "bid_size": 873.0, "ask": 1.45, "ask_size": 663.0, "iv": 1.44, "open_interest": 98.0, "volume": 0.0, "delta": -0.4353, "gamma": 0.1948, "vega": 0.0053, "theta": -0.0031, "rho": -0.0062, "theo": 1.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-04T09:30:06", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "AIRS270115C00004000", "bid": 0.05, "bid_size": 3740.0, "ask": 0.75, "ask_size": 1312.0, "iv": 1.4872, "open_interest": 41.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.1852, "vega": 0.0052, "theta": -0.0034, "rho": 0.0018, "theo": 0.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-20T14:04:11", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "AIRS270115P00004000", "bid": 1.7, "bid_size": 610.0, "ask": 2.45, "ask_size": 426.0, "iv": 1.6329, "open_interest": 19.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.1859, "vega": 0.0052, "theta": -0.0032, "rho": -0.0085, "theo": 2.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-09-14T12:09:52", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AIRS270115C00005000", "bid": 0.1, "bid_size": 2717.0, "ask": 0.55, "ask_size": 1437.0, "iv": 1.5798, "open_interest": 498.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.1669, "vega": 0.0049, "theta": -0.0033, "rho": 0.0015, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-17T11:38:16", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "AIRS270115P00005000", "bid": 2.6, "bid_size": 919.0, "ask": 3.4, "ask_size": 915.0, "iv": 1.7504, "open_interest": 377.0, "volume": 0.0, "delta": -0.6316, "gamma": 0.1704, "vega": 0.0049, "theta": -0.0031, "rho": -0.0103, "theo": 2.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T11:01:18", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "AIRS270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2715.0, "iv": 1.8606, "open_interest": 93.0, "volume": 2.0, "delta": 0.289, "gamma": 0.15, "vega": 0.0046, "theta": -0.0032, "rho": 0.0013, "theo": 0.2646, "change": -0.185, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T10:41:40", "percent_change": -49.3333, "prev_day_close": 0.375}, {"option": "AIRS270115P00006000", "bid": 3.3, "bid_size": 620.0, "ask": 4.3, "ask_size": 310.0, "iv": 1.5293, "open_interest": 11.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.1559, "vega": 0.0046, "theta": -0.0028, "rho": -0.0117, "theo": 3.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-03T13:19:21", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "AIRS270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2422.0, "iv": 2.0045, "open_interest": 10.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.1354, "vega": 0.0042, "theta": -0.003, "rho": 0.0011, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T10:45:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIRS270115P00007000", "bid": 4.3, "bid_size": 309.0, "ask": 5.3, "ask_size": 168.0, "iv": 1.6855, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.1435, "vega": 0.0042, "theta": -0.0026, "rho": -0.0127, "theo": 4.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AIRS270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2097.0, "iv": 2.1236, "open_interest": 40.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.1229, "vega": 0.0039, "theta": -0.0029, "rho": 0.001, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-07-20T09:30:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIRS270115P00008000", "bid": 5.2, "bid_size": 186.0, "ask": 6.2, "ask_size": 96.0, "iv": 1.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.1331, "vega": 0.0039, "theta": -0.0024, "rho": -0.0135, "theo": 5.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "AIRS270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2117.0, "iv": 2.2251, "open_interest": 57.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.1121, "vega": 0.0036, "theta": -0.0027, "rho": 0.0009, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-02T12:25:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIRS270115P00009000", "bid": 6.2, "bid_size": 184.0, "ask": 7.2, "ask_size": 96.0, "iv": 1.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.1244, "vega": 0.0036, "theta": -0.0021, "rho": -0.014, "theo": 6.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "AIRS270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2035.0, "iv": 2.3133, "open_interest": 7.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.1028, "vega": 0.0034, "theta": -0.0026, "rho": 0.0008, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-07T12:41:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AIRS270115P00010000", "bid": 7.2, "bid_size": 182.0, "ask": 8.2, "ask_size": 96.0, "iv": 1.7659, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.1171, "vega": 0.0033, "theta": -0.0019, "rho": -0.0143, "theo": 7.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "AIRS270416C00001000", "bid": 1.2, "bid_size": 181.0, "ask": 1.85, "ask_size": 46.0, "iv": 1.4175, "open_interest": 1.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0469, "vega": 0.0028, "theta": -0.0016, "rho": 0.0016, "theo": 1.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-09-09T13:46:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AIRS270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2402.0, "iv": 2.0924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0383, "vega": 0.0028, "theta": -0.0014, "rho": -0.003, "theo": 0.3972, "change": 0.0, "open": 0.0, "high": 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": "AIRS270416C00002000", "bid": 0.85, "bid_size": 557.0, "ask": 1.3, "ask_size": 239.0, "iv": 1.4724, "open_interest": 21.0, "volume": 20.0, "delta": 0.7348, "gamma": 0.1142, "vega": 0.0054, "theta": -0.002, "rho": 0.003, "theo": 1.101, "change": -0.2, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T09:48:44", "percent_change": -20.0, "prev_day_close": 0.999999970197678}, {"option": "AIRS270416P00002000", "bid": 0.45, "bid_size": 1749.0, "ask": 1.1, "ask_size": 1140.0, "iv": 1.5412, "open_interest": 3.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.1046, "vega": 0.0053, "theta": -0.0019, "rho": -0.0065, "theo": 0.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-09T15:02:16", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "AIRS270416C00003000", "bid": 0.7, "bid_size": 122.0, "ask": 0.95, "ask_size": 428.0, "iv": 1.5099, "open_interest": 7.0, "volume": 2.0, "delta": 0.5896, "gamma": 0.1465, "vega": 0.0066, "theta": -0.0023, "rho": 0.0032, "theo": 0.754, "change": 0.025, "open": 0.81, "high": 0.85, "low": 0.81, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T11:28:23", "percent_change": 3.0303, "prev_day_close": 0.825000017881394}, {"option": "AIRS270416P00003000", "bid": 1.15, "bid_size": 450.0, "ask": 1.65, "ask_size": 82.0, "iv": 1.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.141, "vega": 0.0066, "theta": -0.0021, "rho": -0.0107, "theo": 1.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "AIRS270416C00004000", "bid": 0.3, "bid_size": 835.0, "ask": 0.85, "ask_size": 812.0, "iv": 1.406, "open_interest": 3.0, "volume": 0.0, "delta": 0.4827, "gamma": 0.1511, "vega": 0.0069, "theta": -0.0023, "rho": 0.003, "theo": 0.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T11:38:16", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "AIRS270416P00004000", "bid": 2.0, "bid_size": 219.0, "ask": 2.6, "ask_size": 365.0, "iv": 1.535, "open_interest": 1.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.1502, "vega": 0.0069, "theta": -0.0021, "rho": -0.0144, "theo": 2.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-01T11:18:06", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "AIRS270416C00005000", "bid": 0.4, "bid_size": 192.0, "ask": 0.7, "ask_size": 895.0, "iv": 1.5521, "open_interest": 29.0, "volume": 6.0, "delta": 0.4056, "gamma": 0.1458, "vega": 0.0068, "theta": -0.0023, "rho": 0.0027, "theo": 0.4497, "change": 0.05, "open": 0.45, "high": 0.5, "low": 0.43, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T12:15:09", "percent_change": 12.5, "prev_day_close": 0.400000005960464}, {"option": "AIRS270416P00005000", "bid": 2.6, "bid_size": 608.0, "ask": 3.6, "ask_size": 360.0, "iv": 1.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.1491, "vega": 0.0068, "theta": -0.0021, "rho": -0.0176, "theo": 3.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "AIRS270416C00006000", "bid": 0.3, "bid_size": 350.0, "ask": 0.6, "ask_size": 1044.0, "iv": 1.5418, "open_interest": 8.0, "volume": 18.0, "delta": 0.3481, "gamma": 0.1375, "vega": 0.0065, "theta": -0.0022, "rho": 0.0024, "theo": 0.3706, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T11:27:42", "percent_change": -26.3158, "prev_day_close": 0.475000012665987}, {"option": "AIRS270416P00006000", "bid": 3.5, "bid_size": 571.0, "ask": 4.5, "ask_size": 333.0, "iv": 1.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.1448, "vega": 0.0065, "theta": -0.0019, "rho": -0.0201, "theo": 3.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}], "symbol": "AIRS", "security_type": "stock", "exchange_id": 2, "current_price": 2.43, "price_change": 0.12, "price_change_percent": 5.1948, "bid": 2.38, "ask": 2.58, "bid_size": 200, "ask_size": 100, "open": 2.34, "high": 2.46, "low": 2.34, "close": 2.43, "prev_day_close": 2.31, "volume": 1083344, "iv30": 121.485, "iv30_change": -5.953, "iv30_change_percent": -4.6713, "seqno": 8542721071, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "AIRS"}