{"timestamp": "2026-09-21 01:55:34", "data": {"options": [{"option": "ANNX261016C00001000", "bid": 1.0, "bid_size": 30.0, "ask": 5.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0131, "vega": 0.0006, "theta": -0.0036, "rho": 0.0007, "theo": 3.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-06-10T09:40:57", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ANNX261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 317.0, "iv": 4.6495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0131, "vega": 0.0006, "theta": -0.0036, "rho": -0.0001, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ANNX261016C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 419.0, "iv": 2.1183, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0465, "vega": 0.0014, "theta": -0.0056, "rho": 0.0013, "theo": 2.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ANNX261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1040.0, "iv": 1.6385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0467, "vega": 0.0014, "theta": -0.0056, "rho": -0.0002, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ANNX261016C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 135.0, "iv": 2.9799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.1279, "vega": 0.0027, "theta": -0.0075, "rho": 0.0017, "theo": 1.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ANNX261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.4628, "open_interest": 0.0, "volume": 10.0, "delta": -0.1491, "gamma": 0.1284, "vega": 0.0027, "theta": -0.0075, "rho": -0.0005, "theo": 0.17, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:39:19", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "ANNX261016C00004000", "bid": 0.2, "bid_size": 72.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.5724, "open_interest": 37.0, "volume": 22.0, "delta": 0.6486, "gamma": 0.2639, "vega": 0.0044, "theta": -0.0095, "rho": 0.0016, "theo": 0.6971, "change": 0.15, "open": 0.95, "high": 0.95, "low": 0.4, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T09:50:07", "percent_change": 33.3333, "prev_day_close": 0.600000001490116}, {"option": "ANNX261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 1.1022, "open_interest": 6.0, "volume": 0.0, "delta": -0.3588, "gamma": 0.2659, "vega": 0.0044, "theta": -0.0096, "rho": -0.0012, "theo": 0.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T11:08:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANNX261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.8724, "open_interest": 2174.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.2516, "vega": 0.0046, "theta": -0.0108, "rho": 0.001, "theo": 0.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-17T13:26:53", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ANNX261016P00005000", "bid": 0.15, "bid_size": 1083.0, "ask": 2.55, "ask_size": 64.0, "iv": 1.8719, "open_interest": 112.0, "volume": 0.0, "delta": -0.602, "gamma": 0.2545, "vega": 0.0046, "theta": -0.0109, "rho": -0.002, "theo": 1.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-09T10:31:17", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "ANNX261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 64.0, "iv": 1.8735, "open_interest": 70.0, "volume": 3.0, "delta": 0.2865, "gamma": 0.187, "vega": 0.004, "theta": -0.011, "rho": 0.0007, "theo": 0.2604, "change": -0.145, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T13:18:43", "percent_change": -82.8571, "prev_day_close": 0.400000005960464}, {"option": "ANNX261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 2526.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.1897, "vega": 0.0039, "theta": -0.0112, "rho": -0.0024, "theo": 1.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-08-26T14:25:25", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ANNX261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 235.0, "iv": 2.3546, "open_interest": 52.0, "volume": 0.0, "delta": 0.224, "gamma": 0.1447, "vega": 0.0035, "theta": -0.0109, "rho": 0.0006, "theo": 0.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-29T12:18:45", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ANNX261016P00007000", "bid": 1.3, "bid_size": 64.0, "ask": 5.3, "ask_size": 135.0, "iv": 2.6551, "open_interest": 23.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.1473, "vega": 0.0034, "theta": -0.0111, "rho": -0.0027, "theo": 2.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-06-30T15:21:21", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ANNX261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 317.0, "iv": 4.4434, "open_interest": 7.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.1177, "vega": 0.0031, "theta": -0.0107, "rho": 0.0005, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-07-31T12:45:41", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ANNX261016P00008000", "bid": 1.5, "bid_size": 65.0, "ask": 6.0, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.1202, "vega": 0.003, "theta": -0.0109, "rho": -0.003, "theo": 3.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-02-20T09:30:03", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ANNX261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 317.0, "iv": 4.699, "open_interest": 5.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0994, "vega": 0.0028, "theta": -0.0105, "rho": 0.0004, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-20T09:30:18", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ANNX261016P00009000", "bid": 2.5, "bid_size": 65.0, "ask": 7.0, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.1019, "vega": 0.0027, "theta": -0.0107, "rho": -0.0031, "theo": 4.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ANNX261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 319.0, "iv": 2.9731, "open_interest": 62.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0862, "vega": 0.0026, "theta": -0.0102, "rho": 0.0003, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T12:22:29", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ANNX261016P00010000", "bid": 3.5, "bid_size": 65.0, "ask": 8.0, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0887, "vega": 0.0025, "theta": -0.0105, "rho": -0.0034, "theo": 5.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ANNX261120C00001000", "bid": 1.0, "bid_size": 30.0, "ask": 5.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0144, "vega": 0.0012, "theta": -0.0025, "rho": 0.0014, "theo": 3.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ANNX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0145, "vega": 0.0012, "theta": -0.0025, "rho": -0.0003, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 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": "ANNX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0442, "vega": 0.003, "theta": -0.0051, "rho": 0.0023, "theo": 2.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ANNX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1045.0, "iv": 5.9724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0445, "vega": 0.003, "theta": -0.0051, "rho": -0.001, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 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": "ANNX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.08, "vega": 0.0049, "theta": -0.0076, "rho": 0.0027, "theo": 1.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ANNX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 443.0, "iv": 3.7872, "open_interest": 1.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0806, "vega": 0.0049, "theta": -0.0077, "rho": -0.0021, "theo": 0.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ANNX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 410.0, "iv": 2.3548, "open_interest": 1.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.1083, "vega": 0.0063, "theta": -0.0093, "rho": 0.0027, "theo": 1.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ANNX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 55.0, "iv": 0.9688, "open_interest": 1.0, "volume": 0.0, "delta": -0.314, "gamma": 0.1094, "vega": 0.0063, "theta": -0.0094, "rho": -0.0034, "theo": 1.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ANNX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 424.0, "iv": 2.5802, "open_interest": 1.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.1235, "vega": 0.007, "theta": -0.0101, "rho": 0.0025, "theo": 1.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ANNX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 64.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.1252, "vega": 0.007, "theta": -0.0103, "rho": -0.0047, "theo": 1.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ANNX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 424.0, "iv": 2.7248, "open_interest": 1.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.1275, "vega": 0.0072, "theta": -0.0102, "rho": 0.0022, "theo": 0.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ANNX261120P00006000", "bid": 0.2, "bid_size": 1096.0, "ask": 4.8, "ask_size": 135.0, "iv": 1.8713, "open_interest": 0.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.1298, "vega": 0.0071, "theta": -0.0104, "rho": -0.0058, "theo": 2.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "ANNX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 235.0, "iv": 1.7121, "open_interest": 1.0, "volume": 0.0, "delta": 0.4035, "gamma": 0.124, "vega": 0.0069, "theta": -0.0098, "rho": 0.0019, "theo": 0.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ANNX261120P00007000", "bid": 1.8, "bid_size": 49.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.9962, "open_interest": 0.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.1269, "vega": 0.0068, "theta": -0.01, "rho": -0.0066, "theo": 3.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ANNX261218C00000500", "bid": 1.5, "bid_size": 30.0, "ask": 6.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0058, "vega": 0.0009, "theta": -0.0016, "rho": 0.0009, "theo": 3.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-08T11:48:50", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ANNX261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 500.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0059, "vega": 0.0009, "theta": -0.0016, "rho": -0.0004, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-06-01T09:48:53", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ANNX261218C00001000", "bid": 1.0, "bid_size": 30.0, "ask": 5.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0148, "vega": 0.0018, "theta": -0.0026, "rho": 0.0017, "theo": 3.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-08-03T09:37:53", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ANNX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1092.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0149, "vega": 0.0018, "theta": -0.0026, "rho": -0.0007, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 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": "ANNX261218C00001500", "bid": 0.5, "bid_size": 372.0, "ask": 5.3, "ask_size": 435.0, "iv": 1.388, "open_interest": 60.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0264, "vega": 0.0028, "theta": -0.0036, "rho": 0.0023, "theo": 3.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-07-01T09:32:41", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ANNX261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1045.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0265, "vega": 0.0028, "theta": -0.0037, "rho": -0.0012, "theo": 0.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T09:32:50", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ANNX261218C00002000", "bid": 0.2, "bid_size": 1087.0, "ask": 4.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 79.0, "volume": 1.0, "delta": 0.9202, "gamma": 0.0396, "vega": 0.0039, "theta": -0.0046, "rho": 0.0028, "theo": 2.7605, "change": -0.575, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T10:56:41", "percent_change": -20.0, "prev_day_close": 2.30000004917383}, {"option": "ANNX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 281.0, "iv": 2.6115, "open_interest": 2520.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0399, "vega": 0.0039, "theta": -0.0046, "rho": -0.0019, "theo": 0.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-17T10:22:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ANNX261218C00003000", "bid": 1.0, "bid_size": 49.0, "ask": 3.1, "ask_size": 40.0, "iv": 1.7883, "open_interest": 601.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0663, "vega": 0.0059, "theta": -0.0064, "rho": 0.0034, "theo": 2.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-08-28T13:19:08", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ANNX261218P00003000", "bid": 0.15, "bid_size": 427.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.6097, "open_interest": 822.0, "volume": 4.0, "delta": -0.1945, "gamma": 0.067, "vega": 0.0059, "theta": -0.0064, "rho": -0.0034, "theo": 0.7843, "change": 0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T12:45:49", "percent_change": 14.2857, "prev_day_close": 0.575000002980232}, {"option": "ANNX261218C00004000", "bid": 1.05, "bid_size": 40.0, "ask": 2.95, "ask_size": 60.0, "iv": 2.3018, "open_interest": 177.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0871, "vega": 0.0074, "theta": -0.0076, "rho": 0.0036, "theo": 1.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-09-08T11:27:26", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ANNX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 470.0, "iv": 1.8175, "open_interest": 387.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0883, "vega": 0.0074, "theta": -0.0077, "rho": -0.0052, "theo": 1.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-09-16T11:39:13", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ANNX261218C00005000", "bid": 1.25, "bid_size": 10.0, "ask": 1.85, "ask_size": 64.0, "iv": 2.0776, "open_interest": 6336.0, "volume": 471.0, "delta": 0.6418, "gamma": 0.0996, "vega": 0.0082, "theta": -0.0083, "rho": 0.0034, "theo": 1.3482, "change": -0.15, "open": 1.2, "high": 1.3, "low": 1.1, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T13:16:29", "percent_change": -10.3448, "prev_day_close": 1.55000001192093}, {"option": "ANNX261218P00005000", "bid": 1.0, "bid_size": 64.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.3907, "open_interest": 2704.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.1014, "vega": 0.0082, "theta": -0.0084, "rho": -0.0069, "theo": 1.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-09T10:26:07", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ANNX261218C00006000", "bid": 0.6, "bid_size": 54.0, "ask": 1.85, "ask_size": 64.0, "iv": 1.9643, "open_interest": 176.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.1053, "vega": 0.0086, "theta": -0.0086, "rho": 0.0032, "theo": 1.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T09:42:11", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ANNX261218P00006000", "bid": 0.3, "bid_size": 419.0, "ask": 4.9, "ask_size": 419.0, "iv": 1.6856, "open_interest": 60.0, "volume": 0.0, "delta": -0.4709, "gamma": 0.1077, "vega": 0.0085, "theta": -0.0088, "rho": -0.0083, "theo": 2.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-04T15:37:41", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ANNX261218C00007000", "bid": 0.7, "bid_size": 1.0, "ask": 1.0, "ask_size": 3.0, "iv": 1.7443, "open_interest": 3397.0, "volume": 444.0, "delta": 0.4885, "gamma": 0.1062, "vega": 0.0086, "theta": -0.0086, "rho": 0.0029, "theo": 0.8993, "change": -0.05, "open": 0.8, "high": 0.85, "low": 0.65, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T12:14:01", "percent_change": -5.55556, "prev_day_close": 0.849999994039536}, {"option": "ANNX261218P00007000", "bid": 1.1, "bid_size": 54.0, "ask": 6.0, "ask_size": 372.0, "iv": 1.8496, "open_interest": 30.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.1092, "vega": 0.0085, "theta": -0.0088, "rho": -0.0096, "theo": 3.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-07-16T09:30:23", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "ANNX261218C00008000", "bid": 0.5, "bid_size": 3.0, "ask": 1.0, "ask_size": 52.0, "iv": 1.7986, "open_interest": 9.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.1042, "vega": 0.0084, "theta": -0.0084, "rho": 0.0026, "theo": 0.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T12:57:06", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ANNX261218P00008000", "bid": 2.0, "bid_size": 53.0, "ask": 6.9, "ask_size": 434.0, "iv": 1.9097, "open_interest": 0.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.1078, "vega": 0.0082, "theta": -0.0087, "rho": -0.0108, "theo": 4.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ANNX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 55.0, "iv": 1.6314, "open_interest": 175.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.1004, "vega": 0.0081, "theta": -0.0081, "rho": 0.0024, "theo": 0.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-08-20T14:04:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ANNX261218P00009000", "bid": 2.8, "bid_size": 60.0, "ask": 7.5, "ask_size": 372.0, "iv": 1.6819, "open_interest": 0.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.1047, "vega": 0.0078, "theta": -0.0084, "rho": -0.0116, "theo": 5.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ANNX261218C00010000", "bid": 0.25, "bid_size": 2.0, "ask": 0.95, "ask_size": 55.0, "iv": 1.8772, "open_interest": 5215.0, "volume": 7.0, "delta": 0.3341, "gamma": 0.0958, "vega": 0.0078, "theta": -0.0077, "rho": 0.0022, "theo": 0.5423, "change": 0.165, "open": 0.6, "high": 0.62, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-18T12:04:50", "percent_change": 44.0, "prev_day_close": 0.599999994039536}, {"option": "ANNX261218P00010000", "bid": 3.5, "bid_size": 53.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.1007, "vega": 0.0074, "theta": -0.0081, "rho": -0.0121, "theo": 6.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-11T10:53:44", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ANNX261218C00012000", "bid": 0.1, "bid_size": 3.0, "ask": 0.9, "ask_size": 55.0, "iv": 1.9415, "open_interest": 1591.0, "volume": 4.0, "delta": 0.2659, "gamma": 0.0856, "vega": 0.007, "theta": -0.0069, "rho": 0.0018, "theo": 0.4071, "change": -0.31, "open": 0.52, "high": 0.54, "low": 0.52, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-09-18T12:04:40", "percent_change": -36.4706, "prev_day_close": 0.499999988824129}, {"option": "ANNX261218P00012000", "bid": 6.1, "bid_size": 49.0, "ask": 10.5, "ask_size": 121.0, "iv": 2.2117, "open_interest": 13.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0918, "vega": 0.0064, "theta": -0.0074, "rho": -0.0126, "theo": 8.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-01-23T11:43:36", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ANNX270115C00001000", "bid": 1.5, "bid_size": 29.0, "ask": 5.8, "ask_size": 200.0, "iv": 2.6871, "open_interest": 11.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0138, "vega": 0.0022, "theta": -0.0024, "rho": 0.0019, "theo": 3.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-08-06T13:00:13", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ANNX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1084.0, "iv": 5.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0139, "vega": 0.0022, "theta": -0.0024, "rho": -0.0012, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 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": "ANNX270115C00002000", "bid": 0.3, "bid_size": 422.0, "ask": 4.9, "ask_size": 418.0, "iv": 1.352, "open_interest": 7.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0352, "vega": 0.0045, "theta": -0.004, "rho": 0.0034, "theo": 2.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-04T15:31:08", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ANNX270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 1.6844, "open_interest": 30.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0356, "vega": 0.0045, "theta": -0.004, "rho": -0.0027, "theo": 0.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T13:04:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ANNX270115C00003000", "bid": 0.25, "bid_size": 1045.0, "ask": 2.9, "ask_size": 35.0, "iv": 0.7147, "open_interest": 16.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0573, "vega": 0.0066, "theta": -0.0054, "rho": 0.0042, "theo": 2.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-09T15:26:41", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "ANNX270115P00003000", "bid": 0.1, "bid_size": 1046.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.4683, "open_interest": 90.0, "volume": 0.0, "delta": -0.1865, "gamma": 0.058, "vega": 0.0066, "theta": -0.0054, "rho": -0.0047, "theo": 0.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T13:51:45", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "ANNX270115C00004000", "bid": 1.65, "bid_size": 40.0, "ask": 2.5, "ask_size": 40.0, "iv": 2.0411, "open_interest": 21.0, "volume": 3.0, "delta": 0.7632, "gamma": 0.074, "vega": 0.0082, "theta": -0.0064, "rho": 0.0044, "theo": 1.9193, "change": 0.955, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-09-18T13:18:43", "percent_change": 62.623, "prev_day_close": 2.07499998807907}, {"option": "ANNX270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 55.0, "iv": 1.3278, "open_interest": 5240.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.0753, "vega": 0.0082, "theta": -0.0065, "rho": -0.0068, "theo": 1.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-16T10:11:25", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ANNX270115C00005000", "bid": 1.25, "bid_size": 40.0, "ask": 4.7, "ask_size": 446.0, "iv": 3.5788, "open_interest": 89.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0844, "vega": 0.0092, "theta": -0.0071, "rho": 0.0043, "theo": 1.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T14:03:45", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "ANNX270115P00005000", "bid": 0.1, "bid_size": 1140.0, "ask": 3.5, "ask_size": 252.0, "iv": 1.4588, "open_interest": 4497.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0862, "vega": 0.0092, "theta": -0.0072, "rho": -0.009, "theo": 2.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-14T11:33:02", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "ANNX270115C00006000", "bid": 0.6, "bid_size": 64.0, "ask": 2.0, "ask_size": 56.0, "iv": 1.7519, "open_interest": 246.0, "volume": 0.0, "delta": 0.616, "gamma": 0.0897, "vega": 0.0098, "theta": -0.0075, "rho": 0.0041, "theo": 1.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-17T13:17:06", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ANNX270115P00006000", "bid": 1.3, "bid_size": 96.0, "ask": 4.6, "ask_size": 447.0, "iv": 1.8729, "open_interest": 2722.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0921, "vega": 0.0097, "theta": -0.0077, "rho": -0.0109, "theo": 2.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-26T14:27:00", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ANNX270115C00007000", "bid": 0.95, "bid_size": 55.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.8156, "open_interest": 1836.0, "volume": 10.0, "delta": 0.5568, "gamma": 0.0918, "vega": 0.01, "theta": -0.0077, "rho": 0.0039, "theo": 1.1779, "change": 0.43, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-18T14:28:38", "percent_change": 61.4286, "prev_day_close": 1.17499998211861}, {"option": "ANNX270115P00007000", "bid": 1.5, "bid_size": 54.0, "ask": 6.5, "ask_size": 372.0, "iv": 2.1206, "open_interest": 99.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.0948, "vega": 0.0098, "theta": -0.0079, "rho": -0.0127, "theo": 3.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-17T12:12:36", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ANNX270115C00008000", "bid": 0.6, "bid_size": 55.0, "ask": 1.55, "ask_size": 55.0, "iv": 1.8681, "open_interest": 7272.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0917, "vega": 0.01, "theta": -0.0077, "rho": 0.0037, "theo": 1.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T15:25:39", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ANNX270115P00008000", "bid": 2.4, "bid_size": 64.0, "ask": 7.0, "ask_size": 372.0, "iv": 1.9737, "open_interest": 6.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0953, "vega": 0.0098, "theta": -0.008, "rho": -0.0142, "theo": 4.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ANNX270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 72.0, "iv": 1.794, "open_interest": 149.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.0904, "vega": 0.0099, "theta": -0.0077, "rho": 0.0034, "theo": 0.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-08-28T15:52:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ANNX270115P00009000", "bid": 3.3, "bid_size": 64.0, "ask": 8.0, "ask_size": 372.0, "iv": 2.0569, "open_interest": 0.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.0946, "vega": 0.0096, "theta": -0.008, "rho": -0.0154, "theo": 5.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "ANNX270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 55.0, "iv": 1.773, "open_interest": 1407.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.0884, "vega": 0.0098, "theta": -0.0076, "rho": 0.0032, "theo": 0.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-09T15:53:22", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ANNX270115P00010000", "bid": 4.1, "bid_size": 64.0, "ask": 9.0, "ask_size": 371.0, "iv": 2.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.6212, "gamma": 0.0932, "vega": 0.0094, "theta": -0.008, "rho": -0.0166, "theo": 6.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ANNX270115C00011000", "bid": 0.05, "bid_size": 1116.0, "ask": 1.45, "ask_size": 61.0, "iv": 1.8657, "open_interest": 167.0, "volume": 1.0, "delta": 0.3919, "gamma": 0.086, "vega": 0.0096, "theta": -0.0074, "rho": 0.003, "theo": 0.7397, "change": -0.04, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-18T10:11:51", "percent_change": -4.70588, "prev_day_close": 0.750000024214387}, {"option": "ANNX270115P00011000", "bid": 5.1, "bid_size": 60.0, "ask": 10.0, "ask_size": 371.0, "iv": 2.171, "open_interest": 2.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0914, "vega": 0.0091, "theta": -0.0079, "rho": -0.0172, "theo": 7.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-06-05T10:14:27", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ANNX270416C00001000", "bid": 1.0, "bid_size": 50.0, "ask": 5.8, "ask_size": 418.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0094, "vega": 0.0028, "theta": -0.0017, "rho": 0.0021, "theo": 3.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ANNX270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1065.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0096, "vega": 0.0028, "theta": -0.0019, "rho": -0.003, "theo": 0.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ANNX270416C00002000", "bid": 0.85, "bid_size": 42.0, "ask": 5.3, "ask_size": 418.0, "iv": 1.6745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0232, "vega": 0.0055, "theta": -0.0028, "rho": 0.004, "theo": 3.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "ANNX270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1061.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0237, "vega": 0.0056, "theta": -0.003, "rho": -0.0059, "theo": 0.8427, "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": 2.15000009536743}, {"option": "ANNX270416C00003000", "bid": 1.0, "bid_size": 45.0, "ask": 4.9, "ask_size": 435.0, "iv": 2.0499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.037, "vega": 0.0079, "theta": -0.0037, "rho": 0.0053, "theo": 2.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ANNX270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1060.0, "iv": 3.9331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0379, "vega": 0.0079, "theta": -0.0038, "rho": -0.0091, "theo": 1.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANNX270416C00004000", "bid": 0.1, "bid_size": 1100.0, "ask": 4.9, "ask_size": 418.0, "iv": 1.8605, "open_interest": 40.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0487, "vega": 0.0097, "theta": -0.0043, "rho": 0.006, "theo": 2.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-08-20T14:22:41", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ANNX270416P00004000", "bid": 0.2, "bid_size": 1060.0, "ask": 4.9, "ask_size": 1045.0, "iv": 2.5877, "open_interest": 0.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0502, "vega": 0.0098, "theta": -0.0045, "rho": -0.0124, "theo": 1.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ANNX270416C00005000", "bid": 1.35, "bid_size": 40.0, "ask": 3.8, "ask_size": 455.0, "iv": 2.159, "open_interest": 1.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0578, "vega": 0.0111, "theta": -0.0048, "rho": 0.0064, "theo": 2.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-09-10T10:27:23", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "ANNX270416P00005000", "bid": 2.0, "bid_size": 55.0, "ask": 3.2, "ask_size": 55.0, "iv": 1.8163, "open_interest": 0.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.06, "vega": 0.0111, "theta": -0.0049, "rho": -0.0157, "theo": 2.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ANNX270416C00006000", "bid": 0.1, "bid_size": 1111.0, "ask": 4.9, "ask_size": 464.0, "iv": 2.2502, "open_interest": 40.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0644, "vega": 0.0121, "theta": -0.0051, "rho": 0.0065, "theo": 1.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-11T11:45:30", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ANNX270416P00006000", "bid": 2.75, "bid_size": 55.0, "ask": 4.6, "ask_size": 235.0, "iv": 2.0686, "open_interest": 10.0, "volume": 0.0, "delta": -0.337, "gamma": 0.0674, "vega": 0.012, "theta": -0.0053, "rho": -0.0189, "theo": 3.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-02T10:20:05", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "ANNX270416C00007000", "bid": 0.9, "bid_size": 40.0, "ask": 2.05, "ask_size": 40.0, "iv": 1.5375, "open_interest": 415.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0691, "vega": 0.0128, "theta": -0.0053, "rho": 0.0065, "theo": 1.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-14T13:25:05", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ANNX270416P00007000", "bid": 1.7, "bid_size": 66.0, "ask": 6.5, "ask_size": 379.0, "iv": 1.7379, "open_interest": 0.0, "volume": 0.0, "delta": -0.389, "gamma": 0.0729, "vega": 0.0126, "theta": -0.0055, "rho": -0.0216, "theo": 4.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ANNX270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 455.0, "iv": 2.4393, "open_interest": 20.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.0722, "vega": 0.0132, "theta": -0.0054, "rho": 0.0064, "theo": 1.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-24T10:20:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANNX270416P00008000", "bid": 2.6, "bid_size": 55.0, "ask": 7.5, "ask_size": 379.0, "iv": 1.8231, "open_interest": 0.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0769, "vega": 0.013, "theta": -0.0056, "rho": -0.0241, "theo": 4.9295, "change": 0.0, "open": 0.0, "high": 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": "ANNX270416C00009000", "bid": 0.05, "bid_size": 1050.0, "ask": 2.8, "ask_size": 456.0, "iv": 1.7122, "open_interest": 1.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0742, "vega": 0.0135, "theta": -0.0055, "rho": 0.0062, "theo": 1.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "ANNX270416P00009000", "bid": 3.4, "bid_size": 66.0, "ask": 8.0, "ask_size": 372.0, "iv": 1.6601, "open_interest": 0.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0798, "vega": 0.0131, "theta": -0.0057, "rho": -0.0264, "theo": 5.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ANNX270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 477.0, "iv": 2.5623, "open_interest": 67.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.0753, "vega": 0.0136, "theta": -0.0055, "rho": 0.006, "theo": 1.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-15T12:27:50", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANNX270416P00010000", "bid": 4.3, "bid_size": 66.0, "ask": 9.0, "ask_size": 372.0, "iv": 1.7133, "open_interest": 0.0, "volume": 0.0, "delta": -0.5188, "gamma": 0.0817, "vega": 0.0131, "theta": -0.0058, "rho": -0.0282, "theo": 6.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ANNX280121C00001000", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.0012, "theta": 0.0, "rho": 0.0007, "theo": 4.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ANNX280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0016, "vega": 0.0013, "theta": -0.0004, "rho": -0.0074, "theo": 0.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANNX280121C00002000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.005, "vega": 0.0036, "theta": -0.0006, "rho": 0.0024, "theo": 4.5405, "change": 0.0, "open": 0.0, "high": 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": "ANNX280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0057, "vega": 0.0038, "theta": -0.001, "rho": -0.0149, "theo": 1.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANNX280121C00003000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 1.1087, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0095, "vega": 0.006, "theta": -0.0011, "rho": 0.0041, "theo": 4.2975, "change": -0.29, "open": 2.71, "high": 2.71, "low": 2.71, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-09-18T10:56:41", "percent_change": -9.66667, "prev_day_close": 3.0}, {"option": "ANNX280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.8337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0107, "vega": 0.0062, "theta": -0.0015, "rho": -0.0218, "theo": 2.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANNX280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.0118, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0138, "vega": 0.008, "theta": -0.0015, "rho": 0.0055, "theo": 4.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANNX280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.7605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0157, "vega": 0.0083, "theta": -0.0018, "rho": -0.0287, "theo": 3.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANNX280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.1793, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0176, "vega": 0.0098, "theta": -0.0018, "rho": 0.0066, "theo": 3.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-09-16T14:03:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANNX280121P00005000", "bid": 0.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 5.0, "iv": 1.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0202, "vega": 0.01, "theta": -0.0021, "rho": -0.0348, "theo": 3.8066, "change": 0.0, "open": 0.0, "high": 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": "ANNX280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.3888, "open_interest": 20.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0237, "vega": 0.0124, "theta": -0.0023, "rho": 0.0081, "theo": 3.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-09-14T13:25:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANNX280121P00007000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 6.0, "iv": 1.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.028, "vega": 0.0127, "theta": -0.0026, "rho": -0.0464, "theo": 5.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ANNX290119C00001000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.3286, "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": 3.5}, {"option": "ANNX290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0066, "theo": 0.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANNX290119C00002000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": 0.0004, "theo": 5.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ANNX290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0012, "vega": 0.0011, "theta": -0.0001, "rho": -0.0177, "theo": 1.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANNX290119C00003000", "bid": 0.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0017, "vega": 0.0023, "theta": 0.0, "rho": 0.0015, "theo": 5.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "ANNX290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.3074, "open_interest": 5.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0032, "vega": 0.0028, "theta": -0.0004, "rho": -0.0292, "theo": 2.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-16T10:12:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANNX290119C00004000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0038, "vega": 0.0043, "theta": 0.0, "rho": 0.0031, "theo": 5.0784, "change": 0.0, "open": 0.0, "high": 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": "ANNX290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0063, "vega": 0.0051, "theta": -0.0006, "rho": -0.0406, "theo": 3.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANNX290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0064, "vega": 0.0066, "theta": -0.0003, "rho": 0.0049, "theo": 4.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANNX290119P00005000", "bid": 0.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 1.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0099, "vega": 0.0074, "theta": -0.0008, "rho": -0.0504, "theo": 4.2695, "change": 0.0, "open": 0.0, "high": 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": "ANNX290119C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8956, "open_interest": 61.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0121, "vega": 0.0108, "theta": -0.0007, "rho": 0.0083, "theo": 4.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-14T14:24:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ANNX290119P00007000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 1.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0181, "vega": 0.0118, "theta": -0.0012, "rho": -0.0685, "theo": 5.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}], "symbol": "ANNX", "security_type": "stock", "exchange_id": 2, "current_price": 4.29, "price_change": 0.06, "price_change_percent": 1.4184, "bid": 4.23, "ask": 4.59, "bid_size": 100, "ask_size": 200, "open": 4.16, "high": 4.31, "low": 4.13, "close": 4.23, "prev_day_close": 4.23, "volume": 4940247, "iv30": 124.922, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ANNX"}