{"timestamp": "2026-09-21 02:03:34", "data": {"options": [{"option": "ASMB261016C00015000", "bid": 8.1, "bid_size": 32.0, "ask": 12.5, "ask_size": 7.0, "iv": 1.1267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0114, "vega": 0.0069, "theta": -0.015, "rho": 0.0104, "theo": 10.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ASMB261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.9733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0115, "vega": 0.0069, "theta": -0.0151, "rho": -0.001, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 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": "ASMB261016C00017500", "bid": 6.0, "bid_size": 29.0, "ask": 10.0, "ask_size": 7.0, "iv": 1.0583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0207, "vega": 0.0106, "theta": -0.0196, "rho": 0.0116, "theo": 7.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ASMB261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 2.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0208, "vega": 0.0106, "theta": -0.0197, "rho": -0.0016, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 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": "ASMB261016C00020000", "bid": 3.5, "bid_size": 25.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0368, "vega": 0.0159, "theta": -0.0254, "rho": 0.0121, "theo": 5.7185, "change": 0.0, "open": 0.0, "high": 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": "ASMB261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 11.0, "iv": 1.6588, "open_interest": 0.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.037, "vega": 0.016, "theta": -0.0255, "rho": -0.0028, "theo": 0.5229, "change": 0.0, "open": 0.0, "high": 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": "ASMB261016C00022500", "bid": 1.5, "bid_size": 38.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0603, "vega": 0.0228, "theta": -0.0317, "rho": 0.0114, "theo": 3.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ASMB261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0608, "vega": 0.0228, "theta": -0.032, "rho": -0.0049, "theo": 0.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ASMB261016C00025000", "bid": 0.3, "bid_size": 252.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": 0.5596, "gamma": 0.0774, "vega": 0.0275, "theta": -0.0363, "rho": 0.0091, "theo": 2.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ASMB261016P00025000", "bid": 0.8, "bid_size": 23.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.5391, "open_interest": 43.0, "volume": 1.0, "delta": -0.4475, "gamma": 0.0783, "vega": 0.0275, "theta": -0.0367, "rho": -0.0078, "theo": 1.9367, "change": 0.025, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T15:53:05", "percent_change": 1.49254, "prev_day_close": 0.950000025331974}, {"option": "ASMB261016C00030000", "bid": 0.3, "bid_size": 8.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.8005, "open_interest": 8.0, "volume": 4.0, "delta": 0.2648, "gamma": 0.0564, "vega": 0.0228, "theta": -0.0338, "rho": 0.0044, "theo": 0.8212, "change": -0.35, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T09:30:11", "percent_change": -33.3333, "prev_day_close": 0.724999994039536}, {"option": "ASMB261016P00030000", "bid": 3.0, "bid_size": 32.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.6421, "open_interest": 21.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0578, "vega": 0.0222, "theta": -0.0346, "rho": -0.0116, "theo": 5.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-09-16T09:49:57", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ASMB261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 19.0, "iv": 1.1827, "open_interest": 73.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0332, "vega": 0.0158, "theta": -0.0274, "rho": 0.0024, "theo": 0.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-17T10:25:04", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "ASMB261016P00035000", "bid": 7.7, "bid_size": 27.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0345, "vega": 0.0148, "theta": -0.0284, "rho": -0.0114, "theo": 10.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-09T11:46:18", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ASMB261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 66.0, "iv": 2.2065, "open_interest": 1.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0212, "vega": 0.0114, "theta": -0.0223, "rho": 0.0015, "theo": 0.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASMB261016P00040000", "bid": 12.5, "bid_size": 27.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0223, "vega": 0.0098, "theta": -0.0236, "rho": -0.0099, "theo": 15.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-01T09:30:00", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ASMB261016C00045000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 62.0, "iv": 1.5967, "open_interest": 20.0, "volume": 11.0, "delta": 0.0643, "gamma": 0.0146, "vega": 0.0087, "theta": -0.0185, "rho": 0.001, "theo": 0.2036, "change": -1.775, "open": 0.24, "high": 0.31, "low": 0.24, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T14:39:39", "percent_change": -85.5422, "prev_day_close": 0.649999991059303}, {"option": "ASMB261016P00045000", "bid": 17.5, "bid_size": 27.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0154, "vega": 0.0067, "theta": -0.0198, "rho": -0.0083, "theo": 20.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ASMB261120C00015000", "bid": 8.5, "bid_size": 29.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.8703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0129, "vega": 0.0136, "theta": -0.0104, "rho": 0.0225, "theo": 10.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ASMB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.9941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.013, "vega": 0.0137, "theta": -0.0105, "rho": -0.0033, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASMB261120C00017500", "bid": 6.1, "bid_size": 27.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.8255, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0214, "vega": 0.0203, "theta": -0.0139, "rho": 0.0244, "theo": 8.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ASMB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0215, "vega": 0.0203, "theta": -0.014, "rho": -0.0055, "theo": 0.5952, "change": 0.0, "open": 0.0, "high": 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": "ASMB261120C00020000", "bid": 4.1, "bid_size": 26.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0327, "vega": 0.0283, "theta": -0.0178, "rho": 0.0247, "theo": 6.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ASMB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.2578, "open_interest": 0.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0331, "vega": 0.0284, "theta": -0.0179, "rho": -0.0089, "theo": 1.0156, "change": 0.0, "open": 0.0, "high": 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": "ASMB261120C00022500", "bid": 2.5, "bid_size": 38.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0445, "vega": 0.0361, "theta": -0.0213, "rho": 0.0231, "theo": 4.5496, "change": 0.0, "open": 0.0, "high": 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": "ASMB261120P00022500", "bid": 0.3, "bid_size": 254.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.9825, "open_interest": 0.0, "volume": 1.0, "delta": -0.2983, "gamma": 0.045, "vega": 0.0362, "theta": -0.0216, "rho": -0.0136, "theo": 1.7283, "change": -0.95, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T14:39:47", "percent_change": -38.7755, "prev_day_close": 2.60000005364418}, {"option": "ASMB261120C00025000", "bid": 1.2, "bid_size": 10.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.0518, "vega": 0.0409, "theta": -0.0236, "rho": 0.02, "theo": 3.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ASMB261120P00025000", "bid": 0.7, "bid_size": 11.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.7144, "open_interest": 1.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0528, "vega": 0.0409, "theta": -0.024, "rho": -0.0189, "theo": 2.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-17T09:39:57", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "ASMB261120C00030000", "bid": 0.2, "bid_size": 661.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9934, "open_interest": 0.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0477, "vega": 0.0388, "theta": -0.023, "rho": 0.0127, "theo": 1.5649, "change": 0.0, "open": 0.0, "high": 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": "ASMB261120P00030000", "bid": 3.6, "bid_size": 25.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0492, "vega": 0.038, "theta": -0.0237, "rho": -0.0267, "theo": 6.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ASMB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0348, "vega": 0.0305, "theta": -0.0193, "rho": 0.0078, "theo": 0.8686, "change": 0.0, "open": 0.0, "high": 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": "ASMB261120P00035000", "bid": 8.0, "bid_size": 26.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0367, "vega": 0.0287, "theta": -0.0203, "rho": -0.0287, "theo": 10.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ASMB261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 1.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0246, "vega": 0.0232, "theta": -0.0157, "rho": 0.0051, "theo": 0.5396, "change": 0.0, "open": 0.0, "high": 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": "ASMB261120P00040000", "bid": 12.5, "bid_size": 27.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0266, "vega": 0.0202, "theta": -0.0169, "rho": -0.0263, "theo": 15.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ASMB261218C00012500", "bid": 11.0, "bid_size": 27.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.8458, "open_interest": 10.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0084, "vega": 0.0145, "theta": -0.0086, "rho": 0.0265, "theo": 13.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-09-09T15:02:34", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ASMB261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 61.0, "iv": 2.0625, "open_interest": 1.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0085, "vega": 0.0145, "theta": -0.0086, "rho": -0.0043, "theo": 0.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-25T09:31:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASMB261218C00015000", "bid": 9.0, "bid_size": 27.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 93.0, "volume": 21.0, "delta": 0.9152, "gamma": 0.0135, "vega": 0.0206, "theta": -0.0109, "rho": 0.03, "theo": 11.0222, "change": -0.2, "open": 10.7, "high": 10.82, "low": 10.7, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-18T14:56:13", "percent_change": -1.81818, "prev_day_close": 10.1999998092651}, {"option": "ASMB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 1.6693, "open_interest": 2.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0136, "vega": 0.0207, "theta": -0.011, "rho": -0.0067, "theo": 0.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-25T09:31:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASMB261218C00017500", "bid": 6.5, "bid_size": 27.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.7265, "open_interest": 1.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0204, "vega": 0.0281, "theta": -0.0134, "rho": 0.0323, "theo": 8.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.11, "last_trade_time": "2026-08-07T10:22:52", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ASMB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.3427, "open_interest": 2.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0206, "vega": 0.0282, "theta": -0.0135, "rho": -0.0101, "theo": 0.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASMB261218C00020000", "bid": 6.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.9569, "open_interest": 3.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0288, "vega": 0.0363, "theta": -0.016, "rho": 0.0328, "theo": 6.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T15:47:16", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ASMB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.0572, "open_interest": 11.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0292, "vega": 0.0365, "theta": -0.0162, "rho": -0.0149, "theo": 1.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASMB261218C00022500", "bid": 4.4, "bid_size": 7.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.8613, "open_interest": 2.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0368, "vega": 0.0439, "theta": -0.0183, "rho": 0.0312, "theo": 5.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-06-15T15:50:58", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ASMB261218P00022500", "bid": 0.35, "bid_size": 251.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0375, "vega": 0.044, "theta": -0.0186, "rho": -0.021, "theo": 2.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "ASMB261218C00025000", "bid": 2.55, "bid_size": 7.0, "ask": 5.2, "ask_size": 24.0, "iv": 0.7306, "open_interest": 2.0, "volume": 2.0, "delta": 0.5993, "gamma": 0.0421, "vega": 0.0488, "theta": -0.0198, "rho": 0.0279, "theo": 3.9051, "change": 0.675, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T10:00:50", "percent_change": 17.6471, "prev_day_close": 3.77499997615814}, {"option": "ASMB261218P00025000", "bid": 2.0, "bid_size": 29.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.6992, "open_interest": 16.0, "volume": 1.0, "delta": -0.4128, "gamma": 0.043, "vega": 0.0488, "theta": -0.0203, "rho": -0.0275, "theo": 3.4336, "change": 0.45, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T12:49:31", "percent_change": 14.7541, "prev_day_close": 3.25}, {"option": "ASMB261218C00030000", "bid": 1.6, "bid_size": 6.0, "ask": 4.8, "ask_size": 30.0, "iv": 0.9461, "open_interest": 3.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.0412, "vega": 0.0488, "theta": -0.0202, "rho": 0.02, "theo": 2.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-06-22T10:55:17", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "ASMB261218P00030000", "bid": 4.3, "bid_size": 38.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.6764, "open_interest": 33.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0428, "vega": 0.048, "theta": -0.021, "rho": -0.038, "theo": 6.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-09T14:37:20", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ASMB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.931, "open_interest": 103.0, "volume": 0.0, "delta": 0.2811, "gamma": 0.0336, "vega": 0.0423, "theta": -0.0185, "rho": 0.014, "theo": 1.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T11:05:04", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ASMB261218P00035000", "bid": 8.5, "bid_size": 26.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.6798, "open_interest": 8.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0356, "vega": 0.0404, "theta": -0.0196, "rho": -0.0428, "theo": 10.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-10T11:29:22", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ASMB261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 29.0, "iv": 0.9168, "open_interest": 200.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0264, "vega": 0.0354, "theta": -0.0164, "rho": 0.0102, "theo": 0.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T12:28:39", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ASMB261218P00040000", "bid": 13.0, "bid_size": 27.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.6231, "open_interest": 1.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0286, "vega": 0.0318, "theta": -0.0178, "rho": -0.0426, "theo": 15.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-25T09:40:26", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ASMB261218C00045000", "bid": 0.45, "bid_size": 1.0, "ask": 4.9, "ask_size": 38.0, "iv": 1.4034, "open_interest": 93.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0209, "vega": 0.0296, "theta": -0.0145, "rho": 0.0077, "theo": 0.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "ASMB261218P00045000", "bid": 17.5, "bid_size": 29.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0232, "vega": 0.0247, "theta": -0.0161, "rho": -0.0402, "theo": 20.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ASMB261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 59.0, "iv": 1.4765, "open_interest": 2.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0168, "vega": 0.025, "theta": -0.0128, "rho": 0.006, "theo": 0.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASMB261218P00050000", "bid": 22.5, "bid_size": 27.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0194, "vega": 0.0184, "theta": -0.0147, "rho": -0.0347, "theo": 25.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ASMB270319C00015000", "bid": 9.0, "bid_size": 26.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.013, "vega": 0.0326, "theta": -0.0066, "rho": 0.0552, "theo": 11.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ASMB270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 1.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0132, "vega": 0.0329, "theta": -0.0072, "rho": -0.0162, "theo": 0.9316, "change": 0.0, "open": 0.0, "high": 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": "ASMB270319C00017500", "bid": 7.0, "bid_size": 26.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0184, "vega": 0.043, "theta": -0.0084, "rho": 0.0584, "theo": 9.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ASMB270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0187, "vega": 0.0433, "theta": -0.0089, "rho": -0.0237, "theo": 1.4255, "change": 0.0, "open": 0.0, "high": 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": "ASMB270319C00020000", "bid": 5.5, "bid_size": 8.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.0239, "vega": 0.0532, "theta": -0.01, "rho": 0.0589, "theo": 7.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ASMB270319P00020000", "bid": 0.2, "bid_size": 661.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.7849, "open_interest": 1.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0245, "vega": 0.0536, "theta": -0.0105, "rho": -0.0331, "theo": 2.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-07-31T11:16:03", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ASMB270319C00022500", "bid": 4.1, "bid_size": 8.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.6746, "open_interest": 0.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.0286, "vega": 0.0619, "theta": -0.0115, "rho": 0.0568, "theo": 6.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ASMB270319P00022500", "bid": 1.0, "bid_size": 8.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0295, "vega": 0.0621, "theta": -0.012, "rho": -0.0436, "theo": 3.1092, "change": 0.0, "open": 0.0, "high": 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": "ASMB270319C00025000", "bid": 3.1, "bid_size": 8.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.6992, "open_interest": 13.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0317, "vega": 0.0678, "theta": -0.0125, "rho": 0.0528, "theo": 5.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-09-16T15:39:00", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ASMB270319P00025000", "bid": 2.0, "bid_size": 5.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.6707, "open_interest": 8.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.033, "vega": 0.0678, "theta": -0.013, "rho": -0.0541, "theo": 4.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-16T13:33:49", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ASMB270319C00030000", "bid": 1.5, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7272, "open_interest": 1.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0329, "vega": 0.0712, "theta": -0.0133, "rho": 0.0428, "theo": 3.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-24T15:48:05", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ASMB270319P00030000", "bid": 5.5, "bid_size": 9.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.7059, "open_interest": 8.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.035, "vega": 0.0699, "theta": -0.014, "rho": -0.0718, "theo": 7.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-11T09:51:31", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ASMB270319C00035000", "bid": 1.9, "bid_size": 6.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.8494, "open_interest": 131.0, "volume": 0.0, "delta": 0.3694, "gamma": 0.0301, "vega": 0.0672, "theta": -0.013, "rho": 0.0336, "theo": 2.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-09-17T14:11:21", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "ASMB270319P00035000", "bid": 9.5, "bid_size": 26.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.7358, "open_interest": 28.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0328, "vega": 0.0638, "theta": -0.0138, "rho": -0.0815, "theo": 11.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-09T15:34:54", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ASMB270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.7017, "open_interest": 4.0, "volume": 0.0, "delta": 0.288, "gamma": 0.0262, "vega": 0.0606, "theta": -0.0121, "rho": 0.0266, "theo": 1.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T09:30:16", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ASMB270319P00040000", "bid": 13.9, "bid_size": 26.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.7353, "open_interest": 1.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0294, "vega": 0.0546, "theta": -0.0131, "rho": -0.0846, "theo": 15.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-24T11:01:28", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ASMB270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.9431, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0224, "vega": 0.0539, "theta": -0.0112, "rho": 0.0214, "theo": 1.3871, "change": 0.0, "open": 0.0, "high": 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": "ASMB270319P00045000", "bid": 18.1, "bid_size": 32.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.6978, "open_interest": 1.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0262, "vega": 0.0449, "theta": -0.0122, "rho": -0.0814, "theo": 20.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-25T09:37:55", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "ASMB270319C00050000", "bid": 0.3, "bid_size": 1.0, "ask": 4.9, "ask_size": 40.0, "iv": 1.0551, "open_interest": 2.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0192, "vega": 0.0477, "theta": -0.0102, "rho": 0.0176, "theo": 1.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-28T15:50:15", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ASMB270319P00050000", "bid": 23.1, "bid_size": 26.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0234, "vega": 0.0358, "theta": -0.0113, "rho": -0.0743, "theo": 25.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}], "symbol": "ASMB", "security_type": "stock", "exchange_id": 2, "current_price": 25.3, "price_change": -0.37, "price_change_percent": -1.4818, "bid": 24.9, "ask": 27.94, "bid_size": 200, "ask_size": 300, "open": 25.41, "high": 25.78, "low": 24.83, "close": 24.97, "prev_day_close": 24.97, "volume": 1413893, "iv30": 73.365, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ASMB"}