{"timestamp": "2026-09-21 18:52:10", "data": {"options": [{"option": "AQST261016C00001000", "bid": 2.15, "bid_size": 33.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.011, "vega": 0.0007, "theta": -0.0055, "rho": 0.0004, "theo": 3.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "AQST261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 42.0, "iv": 3.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0108, "vega": 0.0007, "theta": -0.006, "rho": -0.0001, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 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": "AQST261016C00002000", "bid": 2.0, "bid_size": 66.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0329, "vega": 0.0013, "theta": -0.0062, "rho": 0.0009, "theo": 2.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "AQST261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 734.0, "iv": 4.7884, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0327, "vega": 0.0013, "theta": -0.0066, "rho": -0.0002, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 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": "AQST261016C00003000", "bid": 1.3, "bid_size": 78.0, "ask": 2.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0837, "vega": 0.0021, "theta": -0.0065, "rho": 0.0015, "theo": 1.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "AQST261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 811.0, "iv": 2.631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0834, "vega": 0.0021, "theta": -0.0068, "rho": -0.0004, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 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": "AQST261016C00004000", "bid": 0.35, "bid_size": 1519.0, "ask": 1.1, "ask_size": 768.0, "iv": 0.0, "open_interest": 740.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.2333, "vega": 0.0035, "theta": -0.0066, "rho": 0.0021, "theo": 0.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T14:34:44", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "AQST261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6252, "open_interest": 11.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.2336, "vega": 0.0035, "theta": -0.0068, "rho": -0.0007, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T12:58:27", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "AQST261016C00005000", "bid": 0.15, "bid_size": 87.0, "ask": 0.25, "ask_size": 43.0, "iv": 0.5816, "open_interest": 4402.0, "volume": 268.0, "delta": 0.414, "gamma": 0.5346, "vega": 0.0049, "theta": -0.0056, "rho": 0.0013, "theo": 0.1986, "change": 0.025, "open": 0.15, "high": 0.22, "low": 0.1, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:20:51", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "AQST261016P00005000", "bid": 0.15, "bid_size": 2492.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.3848, "open_interest": 1397.0, "volume": 0.0, "delta": -0.5859, "gamma": 0.5375, "vega": 0.0049, "theta": -0.0056, "rho": -0.0019, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-18T11:25:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AQST261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.5855, "open_interest": 567.0, "volume": 4.0, "delta": 0.1411, "gamma": 0.2417, "vega": 0.0028, "theta": -0.004, "rho": 0.0004, "theo": 0.0599, "change": -0.02, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:28:40", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "AQST261016P00006000", "bid": 1.0, "bid_size": 46.0, "ask": 1.75, "ask_size": 46.0, "iv": 1.024, "open_interest": 23.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.2456, "vega": 0.0028, "theta": -0.0039, "rho": -0.0024, "theo": 1.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-02T14:04:23", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "AQST261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 303.0, "iv": 0.8669, "open_interest": 4520.0, "volume": 17.0, "delta": 0.0725, "gamma": 0.1193, "vega": 0.0017, "theta": -0.0031, "rho": 0.0002, "theo": 0.0329, "change": -0.175, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:42:22", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "AQST261016P00007000", "bid": 1.85, "bid_size": 65.0, "ask": 2.95, "ask_size": 49.0, "iv": 1.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.1233, "vega": 0.0016, "theta": -0.0028, "rho": -0.0024, "theo": 2.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "AQST261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2263.0, "iv": 2.2534, "open_interest": 2010.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0701, "vega": 0.0012, "theta": -0.0024, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T11:36:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AQST261016P00008000", "bid": 2.8, "bid_size": 65.0, "ask": 4.0, "ask_size": 44.0, "iv": 1.7628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0745, "vega": 0.0011, "theta": -0.0021, "rho": -0.0022, "theo": 3.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "AQST261120C00001000", "bid": 1.65, "bid_size": 67.0, "ask": 5.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0116, "vega": 0.0014, "theta": -0.0033, "rho": 0.0009, "theo": 3.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-08-27T15:04:43", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "AQST261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 477.0, "iv": 4.7455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0114, "vega": 0.0014, "theta": -0.0037, "rho": -0.0005, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AQST261120C00002000", "bid": 2.1, "bid_size": 206.0, "ask": 3.3, "ask_size": 93.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0332, "vega": 0.0021, "theta": -0.0026, "rho": 0.0022, "theo": 2.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-09-11T10:41:40", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "AQST261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1011.0, "iv": 2.7087, "open_interest": 7087.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0328, "vega": 0.0021, "theta": -0.0029, "rho": -0.0006, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-07T15:52:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AQST261120C00003000", "bid": 0.75, "bid_size": 1070.0, "ask": 2.95, "ask_size": 671.0, "iv": 0.9186, "open_interest": 218.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0834, "vega": 0.0035, "theta": -0.003, "rho": 0.0036, "theo": 1.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-09-09T15:12:05", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "AQST261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1400.0, "iv": 1.9745, "open_interest": 173.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0832, "vega": 0.0035, "theta": -0.0032, "rho": -0.001, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T09:30:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AQST261120C00004000", "bid": 0.55, "bid_size": 1502.0, "ask": 1.5, "ask_size": 1038.0, "iv": 0.7721, "open_interest": 915.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.1841, "vega": 0.0061, "theta": -0.0043, "rho": 0.0042, "theo": 1.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-18T09:30:33", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "AQST261120P00004000", "bid": 0.2, "bid_size": 10.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.8771, "open_interest": 4739.0, "volume": 25.0, "delta": -0.2461, "gamma": 0.1848, "vega": 0.0061, "theta": -0.0044, "rho": -0.0022, "theo": 0.3001, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.15, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T10:57:14", "percent_change": -14.2857, "prev_day_close": 0.350000008940697}, {"option": "AQST261120C00005000", "bid": 0.5, "bid_size": 1.0, "ask": 0.65, "ask_size": 7.0, "iv": 0.8582, "open_interest": 5882.0, "volume": 199.0, "delta": 0.5217, "gamma": 0.2361, "vega": 0.0077, "theta": -0.0055, "rho": 0.0033, "theo": 0.5789, "change": 0.045, "open": 0.55, "high": 0.6, "low": 0.4, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T14:14:10", "percent_change": 8.57143, "prev_day_close": 0.525000005960464}, {"option": "AQST261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 56.0, "iv": 0.5905, "open_interest": 3814.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.2381, "vega": 0.0077, "theta": -0.0055, "rho": -0.0043, "theo": 0.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T10:10:21", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "AQST261120C00006000", "bid": 0.2, "bid_size": 285.0, "ask": 0.4, "ask_size": 124.0, "iv": 0.8746, "open_interest": 6732.0, "volume": 242.0, "delta": 0.3396, "gamma": 0.2046, "vega": 0.0071, "theta": -0.0054, "rho": 0.0022, "theo": 0.3291, "change": 0.03, "open": 0.3, "high": 0.33, "low": 0.26, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T14:17:27", "percent_change": 10.0, "prev_day_close": 0.300000004470348}, {"option": "AQST261120P00006000", "bid": 0.95, "bid_size": 643.0, "ask": 2.1, "ask_size": 404.0, "iv": 0.9076, "open_interest": 43.0, "volume": 0.0, "delta": -0.661, "gamma": 0.2078, "vega": 0.007, "theta": -0.0053, "rho": -0.0059, "theo": 1.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AQST261120C00007000", "bid": 0.1, "bid_size": 141.0, "ask": 0.4, "ask_size": 1526.0, "iv": 1.0534, "open_interest": 1216.0, "volume": 5.0, "delta": 0.2241, "gamma": 0.1579, "vega": 0.0058, "theta": -0.0046, "rho": 0.0015, "theo": 0.2001, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T09:30:12", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "AQST261120P00007000", "bid": 2.0, "bid_size": 60.0, "ask": 3.2, "ask_size": 110.0, "iv": 1.286, "open_interest": 25.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.1621, "vega": 0.0057, "theta": -0.0045, "rho": -0.0068, "theo": 2.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-09-04T12:34:27", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "AQST261120C00008000", "bid": 0.05, "bid_size": 123.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.9499, "open_interest": 972.0, "volume": 10.0, "delta": 0.1516, "gamma": 0.1184, "vega": 0.0045, "theta": -0.0038, "rho": 0.001, "theo": 0.1275, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:40:59", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "AQST261120P00008000", "bid": 2.0, "bid_size": 294.0, "ask": 5.4, "ask_size": 105.0, "iv": 1.6477, "open_interest": 10.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.1235, "vega": 0.0044, "theta": -0.0035, "rho": -0.0069, "theo": 3.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-06-23T09:30:11", "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "AQST261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1630.0, "iv": 1.4532, "open_interest": 4107.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.066, "vega": 0.0027, "theta": -0.0024, "rho": 0.0005, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T10:46:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AQST261120P00010000", "bid": 4.8, "bid_size": 64.0, "ask": 5.9, "ask_size": 36.0, "iv": 1.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0733, "vega": 0.0023, "theta": -0.002, "rho": -0.0058, "theo": 5.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-18T13:02:30", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AQST270219C00001000", "bid": 3.1, "bid_size": 30.0, "ask": 5.8, "ask_size": 14.0, "iv": 4.4852, "open_interest": 7.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.012, "vega": 0.0019, "theta": -0.0009, "rho": 0.0021, "theo": 3.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-09T14:22:21", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "AQST270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 2.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.011, "vega": 0.0019, "theta": -0.0012, "rho": -0.0009, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AQST270219C00002000", "bid": 2.75, "bid_size": 7.0, "ask": 3.3, "ask_size": 103.0, "iv": 1.4668, "open_interest": 359.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0349, "vega": 0.0038, "theta": -0.0012, "rho": 0.0047, "theo": 2.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-17T15:30:55", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "AQST270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0015, "open_interest": 2.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0336, "vega": 0.0038, "theta": -0.0015, "rho": -0.0017, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-13T12:54:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AQST270219C00003000", "bid": 1.6, "bid_size": 625.0, "ask": 2.25, "ask_size": 30.0, "iv": 0.7302, "open_interest": 138.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.077, "vega": 0.0068, "theta": -0.0019, "rho": 0.0071, "theo": 2.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T10:35:28", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AQST270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.828, "open_interest": 807.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0762, "vega": 0.0068, "theta": -0.0021, "rho": -0.0036, "theo": 0.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T11:37:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AQST270219C00004000", "bid": 1.0, "bid_size": 1217.0, "ask": 1.75, "ask_size": 789.0, "iv": 0.8403, "open_interest": 402.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.1229, "vega": 0.0101, "theta": -0.0028, "rho": 0.0078, "theo": 1.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T14:39:56", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AQST270219P00004000", "bid": 0.1, "bid_size": 1262.0, "ask": 1.25, "ask_size": 1038.0, "iv": 0.9379, "open_interest": 2247.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.1235, "vega": 0.0101, "theta": -0.0029, "rho": -0.0069, "theo": 0.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T15:24:15", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "AQST270219C00005000", "bid": 0.85, "bid_size": 1325.0, "ask": 1.1, "ask_size": 66.0, "iv": 0.8709, "open_interest": 3767.0, "volume": 51.0, "delta": 0.5799, "gamma": 0.1446, "vega": 0.0119, "theta": -0.0033, "rho": 0.0071, "theo": 0.9696, "change": 0.025, "open": 1.0, "high": 1.0, "low": 0.96, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:29:44", "percent_change": 2.5641, "prev_day_close": 0.975000023841858}, {"option": "AQST270219P00005000", "bid": 1.0, "bid_size": 882.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.8188, "open_interest": 1115.0, "volume": 10.0, "delta": -0.4139, "gamma": 0.1468, "vega": 0.0119, "theta": -0.0034, "rho": -0.0106, "theo": 1.1566, "change": -0.125, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T13:44:59", "percent_change": -10.2041, "prev_day_close": 1.22499999403954}, {"option": "AQST270219C00006000", "bid": 0.65, "bid_size": 18.0, "ask": 0.95, "ask_size": 1270.0, "iv": 0.9731, "open_interest": 1091.0, "volume": 7.0, "delta": 0.4574, "gamma": 0.1441, "vega": 0.0121, "theta": -0.0035, "rho": 0.006, "theo": 0.6916, "change": 0.05, "open": 0.63, "high": 0.7, "low": 0.63, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T14:15:34", "percent_change": 7.69231, "prev_day_close": 0.649999991059303}, {"option": "AQST270219P00006000", "bid": 1.5, "bid_size": 981.0, "ask": 2.3, "ask_size": 791.0, "iv": 0.9116, "open_interest": 134.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.1481, "vega": 0.012, "theta": -0.0034, "rho": -0.0139, "theo": 1.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-09-17T11:31:05", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AQST270219C00007000", "bid": 0.45, "bid_size": 101.0, "ask": 0.65, "ask_size": 723.0, "iv": 0.9398, "open_interest": 460.0, "volume": 13.0, "delta": 0.3618, "gamma": 0.1332, "vega": 0.0114, "theta": -0.0034, "rho": 0.0049, "theo": 0.5085, "change": -0.035, "open": 0.47, "high": 0.5, "low": 0.45, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-21T14:19:15", "percent_change": -6.66667, "prev_day_close": 0.524999991059303}, {"option": "AQST270219P00007000", "bid": 2.45, "bid_size": 96.0, "ask": 3.1, "ask_size": 238.0, "iv": 0.9927, "open_interest": 35.0, "volume": 0.0, "delta": -0.638, "gamma": 0.1389, "vega": 0.0113, "theta": -0.0033, "rho": -0.0162, "theo": 2.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-09-04T12:34:27", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "AQST270219C00008000", "bid": 0.25, "bid_size": 1142.0, "ask": 0.5, "ask_size": 915.0, "iv": 0.9144, "open_interest": 987.0, "volume": 1.0, "delta": 0.2888, "gamma": 0.119, "vega": 0.0104, "theta": -0.0031, "rho": 0.004, "theo": 0.3834, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T09:57:31", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "AQST270219P00008000", "bid": 3.1, "bid_size": 34.0, "ask": 4.3, "ask_size": 59.0, "iv": 1.0728, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.1264, "vega": 0.0102, "theta": -0.003, "rho": -0.0177, "theo": 3.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "AQST270219C00010000", "bid": 0.1, "bid_size": 1394.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.8818, "open_interest": 514.0, "volume": 3.0, "delta": 0.1897, "gamma": 0.0913, "vega": 0.0083, "theta": -0.0026, "rho": 0.0027, "theo": 0.2312, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:33:39", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "AQST270219P00010000", "bid": 5.1, "bid_size": 82.0, "ask": 5.8, "ask_size": 90.0, "iv": 1.0426, "open_interest": 38.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.102, "vega": 0.0077, "theta": -0.0024, "rho": -0.0185, "theo": 5.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-08-25T10:52:44", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AQST270521C00001000", "bid": 3.1, "bid_size": 3.0, "ask": 5.8, "ask_size": 19.0, "iv": 2.5942, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0108, "vega": 0.0028, "theta": -0.0002, "rho": 0.0045, "theo": 4.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "AQST270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 1.7841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0109, "vega": 0.0028, "theta": -0.0009, "rho": -0.0018, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 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": "AQST270521C00002000", "bid": 2.5, "bid_size": 15.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0307, "vega": 0.0056, "theta": -0.0008, "rho": 0.0088, "theo": 3.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "AQST270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 70.0, "iv": 1.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0314, "vega": 0.0057, "theta": -0.0014, "rho": -0.0036, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 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": "AQST270521C00003000", "bid": 1.95, "bid_size": 74.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.58, "open_interest": 3.0, "volume": 1.0, "delta": 0.9024, "gamma": 0.0627, "vega": 0.009, "theta": -0.0013, "rho": 0.0122, "theo": 2.4845, "change": -0.625, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T10:38:02", "percent_change": -22.5225, "prev_day_close": 2.77500003576279}, {"option": "AQST270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 52.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0646, "vega": 0.0091, "theta": -0.0017, "rho": -0.0062, "theo": 0.4017, "change": 0.0, "open": 0.0, "high": 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": "AQST270521C00004000", "bid": 0.05, "bid_size": 1121.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.149, "open_interest": 3.0, "volume": 0.0, "delta": 0.799, "gamma": 0.1032, "vega": 0.0126, "theta": -0.0018, "rho": 0.0136, "theo": 1.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T15:58:43", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "AQST270521P00004000", "bid": 0.05, "bid_size": 83.0, "ask": 1.45, "ask_size": 50.0, "iv": 0.8633, "open_interest": 0.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.1084, "vega": 0.0127, "theta": -0.0021, "rho": -0.01, "theo": 0.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "AQST270521C00005000", "bid": 1.1, "bid_size": 50.0, "ask": 1.9, "ask_size": 87.0, "iv": 0.9102, "open_interest": 1.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.1281, "vega": 0.0152, "theta": -0.0022, "rho": 0.0128, "theo": 1.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "AQST270521P00005000", "bid": 0.45, "bid_size": 168.0, "ask": 1.9, "ask_size": 19.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.1375, "vega": 0.015, "theta": -0.0024, "rho": -0.0144, "theo": 1.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "AQST270521C00006000", "bid": 1.0, "bid_size": 74.0, "ask": 1.4, "ask_size": 14.0, "iv": 0.9194, "open_interest": 0.0, "volume": 50.0, "delta": 0.5741, "gamma": 0.1273, "vega": 0.0161, "theta": -0.0026, "rho": 0.0111, "theo": 1.0598, "change": -0.82, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-21T12:18:38", "percent_change": -42.0513, "prev_day_close": 1.95000000298023}, {"option": "AQST270521P00006000", "bid": 0.45, "bid_size": 1286.0, "ask": 2.95, "ask_size": 83.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": -0.4953, "gamma": 0.1389, "vega": 0.0157, "theta": -0.0027, "rho": -0.0184, "theo": 1.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "AQST270521C00007000", "bid": 0.6, "bid_size": 30.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.8825, "open_interest": 0.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.1178, "vega": 0.0162, "theta": -0.0029, "rho": 0.0098, "theo": 0.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AQST270521P00007000", "bid": 1.2, "bid_size": 490.0, "ask": 3.7, "ask_size": 80.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.1302, "vega": 0.0154, "theta": -0.0028, "rho": -0.0215, "theo": 2.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "AQST270521C00008000", "bid": 0.25, "bid_size": 33.0, "ask": 1.4, "ask_size": 24.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": 0.4621, "gamma": 0.1082, "vega": 0.016, "theta": -0.0031, "rho": 0.0089, "theo": 0.8614, "change": 0.0, "open": 0.0, "high": 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": "AQST270521P00008000", "bid": 2.05, "bid_size": 101.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.1211, "vega": 0.0149, "theta": -0.0029, "rho": -0.0238, "theo": 3.7222, "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": 4.20000004768372}, {"option": "AQST270521C00009000", "bid": 0.3, "bid_size": 2.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.9493, "open_interest": 1.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.1, "vega": 0.0158, "theta": -0.0032, "rho": 0.0081, "theo": 0.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-17T15:30:06", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AQST270521P00009000", "bid": 2.85, "bid_size": 106.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.1133, "vega": 0.0144, "theta": -0.003, "rho": -0.026, "theo": 4.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "AQST280121C00002000", "bid": 2.25, "bid_size": 2.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0253, "vega": 0.0084, "theta": -0.0004, "rho": 0.0148, "theo": 3.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "AQST280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 7.0, "iv": 0.8693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0267, "vega": 0.0086, "theta": -0.0009, "rho": -0.0087, "theo": 0.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AQST280121C00003000", "bid": 0.5, "bid_size": 358.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.049, "vega": 0.0127, "theta": -0.0007, "rho": 0.0216, "theo": 3.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499994933605}, {"option": "AQST280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.7458, "open_interest": 1.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0532, "vega": 0.013, "theta": -0.0011, "rho": -0.013, "theo": 0.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AQST280121C00004000", "bid": 0.75, "bid_size": 43.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.6065, "open_interest": 4.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0815, "vega": 0.0172, "theta": -0.0009, "rho": 0.0266, "theo": 2.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T13:44:20", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "AQST280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.093, "vega": 0.0174, "theta": -0.0013, "rho": -0.018, "theo": 0.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AQST280121C00005000", "bid": 0.05, "bid_size": 2141.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.1193, "vega": 0.0214, "theta": -0.0011, "rho": 0.0285, "theo": 1.7556, "change": 0.0, "open": 0.0, "high": 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": "AQST280121P00005000", "bid": 0.05, "bid_size": 2087.0, "ask": 3.9, "ask_size": 48.0, "iv": 1.0252, "open_interest": 0.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.1474, "vega": 0.0209, "theta": -0.0014, "rho": -0.023, "theo": 1.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "AQST280121C00007000", "bid": 0.05, "bid_size": 2269.0, "ask": 2.65, "ask_size": 48.0, "iv": 0.689, "open_interest": 0.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.152, "vega": 0.0251, "theta": -0.0013, "rho": 0.0239, "theo": 0.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "AQST280121P00007000", "bid": 1.95, "bid_size": 90.0, "ask": 5.3, "ask_size": 33.0, "iv": 1.1186, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.2303, "vega": 0.0178, "theta": -0.0018, "rho": -0.023, "theo": 2.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AQST280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.1219, "vega": 0.0233, "theta": -0.0014, "rho": 0.0167, "theo": 0.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "AQST280121P00010000", "bid": 3.8, "bid_size": 89.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.1795, "vega": 0.0047, "theta": -0.0018, "rho": 0.0, "theo": 5.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "AQST290119C00002000", "bid": 1.85, "bid_size": 7.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0207, "vega": 0.0108, "theta": 0.0, "rho": 0.0221, "theo": 4.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AQST290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 27.0, "iv": 1.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.023, "vega": 0.0112, "theta": -0.0006, "rho": -0.0157, "theo": 0.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AQST290119C00003000", "bid": 1.25, "bid_size": 6.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.038, "vega": 0.0162, "theta": -0.0003, "rho": 0.0326, "theo": 3.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499994635582}, {"option": "AQST290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 1.0297, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0442, "vega": 0.0167, "theta": -0.0008, "rho": -0.0231, "theo": 0.7095, "change": 0.0, "open": 0.0, "high": 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": "AQST290119C00004000", "bid": 0.8, "bid_size": 33.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0593, "vega": 0.0216, "theta": -0.0004, "rho": 0.0408, "theo": 3.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "AQST290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 119.0, "iv": 1.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0737, "vega": 0.022, "theta": -0.001, "rho": -0.0305, "theo": 0.9731, "change": 0.0, "open": 0.0, "high": 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": "AQST290119C00005000", "bid": 1.75, "bid_size": 64.0, "ask": 2.75, "ask_size": 50.0, "iv": 0.4378, "open_interest": 5.0, "volume": 10.0, "delta": 0.9792, "gamma": 0.0824, "vega": 0.0267, "theta": -0.0006, "rho": 0.046, "theo": 2.6991, "change": -1.275, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T10:35:16", "percent_change": -41.4634, "prev_day_close": 3.07499998807907}, {"option": "AQST290119P00005000", "bid": 0.3, "bid_size": 934.0, "ask": 4.5, "ask_size": 114.0, "iv": 1.0336, "open_interest": 0.0, "volume": 0.0, "delta": -0.329, "gamma": 0.1118, "vega": 0.0262, "theta": -0.0011, "rho": -0.0369, "theo": 1.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499994933605}, {"option": "AQST290119C00007000", "bid": 0.3, "bid_size": 449.0, "ask": 4.5, "ask_size": 795.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.1147, "vega": 0.0338, "theta": -0.0009, "rho": 0.0464, "theo": 1.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000000149012}, {"option": "AQST290119P00007000", "bid": 1.9, "bid_size": 63.0, "ask": 6.0, "ask_size": 7.0, "iv": 1.0597, "open_interest": 0.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.1916, "vega": 0.0254, "theta": -0.0015, "rho": -0.04, "theo": 2.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "AQST290119C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": 0.6335, "gamma": 0.115, "vega": 0.0363, "theta": -0.0011, "rho": 0.0387, "theo": 1.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AQST290119P00010000", "bid": 4.2, "bid_size": 9.0, "ask": 8.3, "ask_size": 12.0, "iv": 1.0093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.2044, "vega": 0.0085, "theta": -0.0018, "rho": -0.0162, "theo": 5.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}], "symbol": "AQST", "security_type": "stock", "exchange_id": 2, "current_price": 4.775, "price_change": 0.165, "price_change_percent": 3.5792, "bid": 4.77, "ask": 4.78, "bid_size": 3600, "ask_size": 2400, "open": 4.65, "high": 4.8, "low": 4.56, "close": 4.775, "prev_day_close": 4.61, "volume": 1262171, "iv30": 65.475, "iv30_change": -0.907, "iv30_change_percent": -1.3663, "seqno": 6840523570, "last_trade_time": "2026-09-21T14:36:56", "tick": "down"}, "symbol": "AQST"}