{"timestamp": "2026-09-21 11:20:14", "data": {"options": [{"option": "ASND261016C00120000", "bid": 114.9, "bid_size": 1.0, "ask": 119.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0916, "theo": 117.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.0, "last_trade_time": "2026-09-17T09:31:32", "percent_change": 0.0, "prev_day_close": 117.549999237061}, {"option": "ASND261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ASND261016C00125000", "bid": 109.9, "bid_size": 2.0, "ask": 114.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0954, "theo": 112.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.9, "last_trade_time": "2026-09-17T09:31:32", "percent_change": 0.0, "prev_day_close": 112.649997711182}, {"option": "ASND261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ASND261016C00130000", "bid": 104.9, "bid_size": 1.0, "ask": 109.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": -0.0009, "rho": 0.0992, "theo": 107.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.1, "last_trade_time": "2026-09-03T14:44:31", "percent_change": 0.0, "prev_day_close": 107.599998474121}, {"option": "ASND261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 1.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "ASND261016C00135000", "bid": 100.0, "bid_size": 1.0, "ask": 104.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": -0.0012, "rho": 0.103, "theo": 102.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.1, "last_trade_time": "2026-08-31T09:58:32", "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "ASND261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 1.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 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": "ASND261016C00140000", "bid": 95.0, "bid_size": 3.0, "ask": 99.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0017, "rho": 0.1068, "theo": 97.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6000022888184}, {"option": "ASND261016P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 1.1363, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0017, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ASND261016C00145000", "bid": 90.0, "bid_size": 2.0, "ask": 94.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0023, "rho": 0.1106, "theo": 92.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "ASND261016P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.0715, "open_interest": 2.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0023, "rho": -0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-05-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ASND261016C00150000", "bid": 85.0, "bid_size": 3.0, "ask": 89.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0032, "rho": 0.1143, "theo": 87.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.0, "last_trade_time": "2026-08-24T09:32:56", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "ASND261016P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.0086, "open_interest": 3.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0032, "rho": -0.0003, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-15T15:03:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ASND261016C00155000", "bid": 80.2, "bid_size": 1.0, "ask": 84.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0044, "rho": 0.118, "theo": 82.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.4, "last_trade_time": "2026-09-15T09:32:15", "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "ASND261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.9476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.005, "theta": -0.0044, "rho": -0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 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": "ASND261016C00160000", "bid": 75.1, "bid_size": 1.0, "ask": 79.8, "ask_size": 1.0, "iv": 0.4602, "open_interest": 3.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.007, "theta": -0.0061, "rho": 0.1216, "theo": 77.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-09-17T09:31:32", "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "ASND261016P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.8882, "open_interest": 3.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.007, "theta": -0.0061, "rho": -0.0006, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-05-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ASND261016C00165000", "bid": 70.2, "bid_size": 1.0, "ask": 74.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0083, "rho": 0.1251, "theo": 72.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-09-11T09:31:05", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "ASND261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.8344, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0083, "rho": -0.0009, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ASND261016C00170000", "bid": 65.2, "bid_size": 1.0, "ask": 69.9, "ask_size": 1.0, "iv": 0.5632, "open_interest": 2.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0006, "vega": 0.0136, "theta": -0.0113, "rho": 0.1285, "theo": 67.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-09-15T09:31:08", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "ASND261016P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.7777, "open_interest": 1.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.0136, "theta": -0.0114, "rho": -0.0013, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-17T09:30:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ASND261016C00175000", "bid": 60.3, "bid_size": 1.0, "ask": 64.9, "ask_size": 1.0, "iv": 0.4861, "open_interest": 1.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0009, "vega": 0.0188, "theta": -0.0154, "rho": 0.1317, "theo": 62.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-09-11T09:31:05", "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "ASND261016P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.7258, "open_interest": 1.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0009, "vega": 0.019, "theta": -0.0154, "rho": -0.0018, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ASND261016C00180000", "bid": 55.3, "bid_size": 1.0, "ask": 60.0, "ask_size": 2.0, "iv": 0.436, "open_interest": 1.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0012, "vega": 0.026, "theta": -0.0207, "rho": 0.1346, "theo": 57.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-09-11T09:31:05", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "ASND261016P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.6746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0012, "vega": 0.0262, "theta": -0.0208, "rho": -0.0027, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 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": "ASND261016C00185000", "bid": 50.7, "bid_size": 1.0, "ask": 55.0, "ask_size": 4.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0017, "vega": 0.0356, "theta": -0.0277, "rho": 0.1372, "theo": 52.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "ASND261016P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0017, "vega": 0.0356, "theta": -0.0279, "rho": -0.0039, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ASND261016C00190000", "bid": 45.8, "bid_size": 1.0, "ask": 50.0, "ask_size": 4.0, "iv": 0.434, "open_interest": 1.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0024, "vega": 0.0481, "theta": -0.0368, "rho": 0.1391, "theo": 48.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-09-11T09:31:05", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "ASND261016P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0024, "vega": 0.0482, "theta": -0.037, "rho": -0.0056, "theo": 0.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ASND261016C00195000", "bid": 41.0, "bid_size": 1.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.3872, "open_interest": 31.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0033, "vega": 0.0641, "theta": -0.0481, "rho": 0.1404, "theo": 43.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-09-11T09:31:05", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "ASND261016P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0034, "vega": 0.0643, "theta": -0.0485, "rho": -0.0079, "theo": 0.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-09-15T12:10:22", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ASND261016C00200000", "bid": 36.2, "bid_size": 1.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.4016, "open_interest": 47.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0045, "vega": 0.0841, "theta": -0.062, "rho": 0.1406, "theo": 38.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-09-15T14:43:44", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "ASND261016P00200000", "bid": 0.45, "bid_size": 1.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.4185, "open_interest": 78.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0045, "vega": 0.0844, "theta": -0.0625, "rho": -0.0111, "theo": 0.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T12:56:04", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "ASND261016C00210000", "bid": 27.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.3735, "open_interest": 1.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0076, "vega": 0.1359, "theta": -0.0971, "rho": 0.1367, "theo": 29.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.4, "last_trade_time": "2026-08-31T09:41:17", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "ASND261016P00210000", "bid": 0.7, "bid_size": 23.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.3781, "open_interest": 14.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0077, "vega": 0.1362, "theta": -0.098, "rho": -0.0211, "theo": 1.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-09-17T12:33:47", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ASND261016C00220000", "bid": 20.0, "bid_size": 10.0, "ask": 22.4, "ask_size": 23.0, "iv": 0.3928, "open_interest": 66.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0115, "vega": 0.1961, "theta": -0.1368, "rho": 0.1253, "theo": 21.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.65, "last_trade_time": "2026-09-16T09:50:43", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "ASND261016P00220000", "bid": 1.0, "bid_size": 5.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.3653, "open_interest": 208.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0116, "vega": 0.1966, "theta": -0.1382, "rho": -0.0369, "theo": 3.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-09-17T15:21:50", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ASND261016C00230000", "bid": 12.3, "bid_size": 22.0, "ask": 15.4, "ask_size": 16.0, "iv": 0.367, "open_interest": 91.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0148, "vega": 0.2453, "theta": -0.1684, "rho": 0.106, "theo": 14.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-09-16T10:07:52", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "ASND261016P00230000", "bid": 5.2, "bid_size": 29.0, "ask": 7.4, "ask_size": 22.0, "iv": 0.3743, "open_interest": 190.0, "volume": 4.0, "delta": -0.3608, "gamma": 0.015, "vega": 0.2457, "theta": -0.1706, "rho": -0.0573, "theo": 6.5119, "change": 0.35, "open": 4.83, "high": 6.0, "low": 4.83, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T15:59:27", "percent_change": 6.19469, "prev_day_close": 5.89999985694885}, {"option": "ASND261016C00240000", "bid": 6.6, "bid_size": 24.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.3458, "open_interest": 151.0, "volume": 0.0, "delta": 0.487, "gamma": 0.016, "vega": 0.2619, "theta": -0.1784, "rho": 0.0815, "theo": 8.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-17T15:21:50", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "ASND261016P00240000", "bid": 9.6, "bid_size": 20.0, "ask": 13.1, "ask_size": 24.0, "iv": 0.3844, "open_interest": 258.0, "volume": 20.0, "delta": -0.5195, "gamma": 0.0162, "vega": 0.261, "theta": -0.1815, "rho": -0.0776, "theo": 11.2168, "change": -0.43, "open": 9.67, "high": 9.67, "low": 9.67, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-09-18T10:04:48", "percent_change": -4.25742, "prev_day_close": 10.6499996185303}, {"option": "ASND261016C00250000", "bid": 3.3, "bid_size": 30.0, "ask": 6.8, "ask_size": 33.0, "iv": 0.3712, "open_interest": 263.0, "volume": 9.0, "delta": 0.3386, "gamma": 0.0146, "vega": 0.2406, "theta": -0.1638, "rho": 0.0572, "theo": 5.2795, "change": -1.1, "open": 6.5, "high": 6.8, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T15:50:00", "percent_change": -18.0328, "prev_day_close": 5.20000004768372}, {"option": "ASND261016P00250000", "bid": 15.5, "bid_size": 23.0, "ask": 19.4, "ask_size": 21.0, "iv": 0.3739, "open_interest": 84.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0149, "vega": 0.2367, "theta": -0.1679, "rho": -0.0908, "theo": 17.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-09-17T12:36:58", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ASND261016C00260000", "bid": 0.4, "bid_size": 41.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.3402, "open_interest": 138.0, "volume": 11.0, "delta": 0.2197, "gamma": 0.0116, "vega": 0.1952, "theta": -0.1336, "rho": 0.0374, "theo": 3.0024, "change": 0.675, "open": 3.9, "high": 4.0, "low": 3.9, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T11:05:26", "percent_change": 20.3008, "prev_day_close": 2.82500004768372}, {"option": "ASND261016P00260000", "bid": 23.3, "bid_size": 18.0, "ask": 26.9, "ask_size": 19.0, "iv": 0.3695, "open_interest": 266.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0121, "vega": 0.1866, "theta": -0.1389, "rho": -0.0929, "theo": 25.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-09-17T09:31:33", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "ASND261016C00270000", "bid": 0.6, "bid_size": 29.0, "ask": 1.9, "ask_size": 32.0, "iv": 0.3631, "open_interest": 271.0, "volume": 1.0, "delta": 0.1362, "gamma": 0.0084, "vega": 0.1446, "theta": -0.1, "rho": 0.0232, "theo": 1.6757, "change": -0.4, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T14:31:16", "percent_change": -20.5128, "prev_day_close": 1.34999999403954}, {"option": "ASND261016P00270000", "bid": 32.1, "bid_size": 14.0, "ask": 35.2, "ask_size": 13.0, "iv": 0.3472, "open_interest": 10.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0089, "vega": 0.1287, "theta": -0.1068, "rho": -0.0804, "theo": 34.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-09-15T10:16:43", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "ASND261016C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 36.0, "iv": 0.407, "open_interest": 308.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0057, "vega": 0.1011, "theta": -0.0707, "rho": 0.014, "theo": 0.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T15:07:52", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ASND261016P00280000", "bid": 41.7, "bid_size": 13.0, "ask": 45.2, "ask_size": 13.0, "iv": 0.3896, "open_interest": 3.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0061, "vega": 0.078, "theta": -0.0775, "rho": -0.054, "theo": 43.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-09-15T09:39:31", "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "ASND261016C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.5042, "open_interest": 51.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0037, "vega": 0.0682, "theta": -0.0483, "rho": 0.0084, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-15T10:12:00", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ASND261016P00290000", "bid": 51.0, "bid_size": 2.0, "ask": 55.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0037, "vega": 0.0395, "theta": -0.0487, "rho": -0.0334, "theo": 53.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-09-14T13:05:16", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "ASND261016C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.5564, "open_interest": 18.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0024, "vega": 0.0452, "theta": -0.0325, "rho": 0.005, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-31T09:54:56", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ASND261016P00300000", "bid": 61.0, "bid_size": 2.0, "ask": 65.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0018, "vega": 0.0184, "theta": -0.0232, "rho": -0.018, "theo": 63.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-09-17T09:31:32", "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "ASND261016C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.6089, "open_interest": 3.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0015, "vega": 0.0298, "theta": -0.0216, "rho": 0.003, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ASND261016P00310000", "bid": 71.0, "bid_size": 2.0, "ask": 75.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0007, "vega": 0.0065, "theta": -0.0073, "rho": -0.0029, "theo": 73.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-09-11T09:31:05", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "ASND261016C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.6606, "open_interest": 8.0, "volume": 0.0, "delta": 0.011, "gamma": 0.001, "vega": 0.0196, "theta": -0.0144, "rho": 0.0018, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-09T15:46:38", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ASND261016P00320000", "bid": 81.2, "bid_size": 5.0, "ask": 85.1, "ask_size": 1.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0014, "rho": -0.0006, "theo": 83.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-09-17T09:31:32", "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "ASND261016C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.7126, "open_interest": 4.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0006, "vega": 0.013, "theta": -0.0097, "rho": 0.0012, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-09T15:52:52", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ASND261016P00330000", "bid": 91.0, "bid_size": 2.0, "ask": 95.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": -0.0002, "theo": 93.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.0, "last_trade_time": "2026-08-31T09:37:40", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "ASND261016C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.7587, "open_interest": 3.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0004, "vega": 0.0086, "theta": -0.0065, "rho": 0.0007, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-07T09:30:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ASND261016P00340000", "bid": 101.0, "bid_size": 2.0, "ask": 105.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 103.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-07-21T09:31:05", "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "ASND261016C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.806, "open_interest": 5.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0044, "rho": 0.0005, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-10T15:54:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ASND261016P00350000", "bid": 111.0, "bid_size": 2.0, "ask": 115.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 113.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.2, "last_trade_time": "2026-08-31T09:41:17", "percent_change": 0.0, "prev_day_close": 112.900001525879}, {"option": "ASND261016C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.8513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0039, "theta": -0.003, "rho": 0.0003, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 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": "ASND261016P00360000", "bid": 121.0, "bid_size": 2.0, "ask": 125.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 123.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.3, "last_trade_time": "2026-08-31T09:59:39", "percent_change": 0.0, "prev_day_close": 122.850002288818}, {"option": "ASND261016C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.8948, "open_interest": 17.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0021, "rho": 0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-24T15:02:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ASND261016P00370000", "bid": 131.0, "bid_size": 2.0, "ask": 135.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "ASND261016C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0015, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "ASND261016P00380000", "bid": 141.0, "bid_size": 2.0, "ask": 145.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.900001525879}, {"option": "ASND261016C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.001, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 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": "ASND261016P00390000", "bid": 151.0, "bid_size": 2.0, "ask": 155.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.849998474121}, {"option": "ASND261120C00150000", "bid": 86.0, "bid_size": 1.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0007, "vega": 0.0346, "theta": -0.0138, "rho": 0.2548, "theo": 88.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "ASND261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0007, "vega": 0.0346, "theta": -0.0139, "rho": -0.0056, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 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": "ASND261120C00155000", "bid": 81.0, "bid_size": 1.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0008, "vega": 0.0431, "theta": -0.0169, "rho": 0.2618, "theo": 83.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "ASND261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0008, "vega": 0.0433, "theta": -0.017, "rho": -0.0073, "theo": 0.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ASND261120C00160000", "bid": 76.5, "bid_size": 6.0, "ask": 80.8, "ask_size": 3.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0011, "vega": 0.0535, "theta": -0.0205, "rho": 0.2682, "theo": 78.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "ASND261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0011, "vega": 0.0537, "theta": -0.0207, "rho": -0.0094, "theo": 0.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ASND261120C00165000", "bid": 71.7, "bid_size": 1.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0014, "vega": 0.0659, "theta": -0.0248, "rho": 0.2741, "theo": 73.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "ASND261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0014, "vega": 0.0662, "theta": -0.025, "rho": -0.012, "theo": 0.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ASND261120C00170000", "bid": 66.9, "bid_size": 1.0, "ask": 71.0, "ask_size": 4.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0017, "vega": 0.0805, "theta": -0.0298, "rho": 0.2792, "theo": 69.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "ASND261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 4.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0017, "vega": 0.081, "theta": -0.03, "rho": -0.0154, "theo": 0.7383, "change": 0.0, "open": 0.0, "high": 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": "ASND261120C00175000", "bid": 62.1, "bid_size": 1.0, "ask": 66.2, "ask_size": 1.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0021, "vega": 0.0978, "theta": -0.0355, "rho": 0.2833, "theo": 64.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "ASND261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 3.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0021, "vega": 0.0982, "theta": -0.0358, "rho": -0.0195, "theo": 0.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ASND261120C00180000", "bid": 57.5, "bid_size": 1.0, "ask": 61.5, "ask_size": 4.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0026, "vega": 0.1175, "theta": -0.042, "rho": 0.2865, "theo": 59.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "ASND261120P00180000", "bid": 0.55, "bid_size": 22.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.4765, "open_interest": 1.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0026, "vega": 0.1183, "theta": -0.0424, "rho": -0.0246, "theo": 1.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ASND261120C00185000", "bid": 52.9, "bid_size": 1.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0031, "vega": 0.14, "theta": -0.0492, "rho": 0.2883, "theo": 55.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ASND261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0032, "vega": 0.1408, "theta": -0.0497, "rho": -0.0309, "theo": 1.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ASND261120C00190000", "bid": 48.4, "bid_size": 1.0, "ask": 52.3, "ask_size": 1.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0038, "vega": 0.1651, "theta": -0.0572, "rho": 0.2886, "theo": 50.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "ASND261120P00190000", "bid": 0.05, "bid_size": 2.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0038, "vega": 0.1658, "theta": -0.0577, "rho": -0.0383, "theo": 2.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ASND261120C00195000", "bid": 43.5, "bid_size": 5.0, "ask": 48.2, "ask_size": 3.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0045, "vega": 0.1921, "theta": -0.0656, "rho": 0.2873, "theo": 46.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9000015258789}, {"option": "ASND261120P00195000", "bid": 1.0, "bid_size": 25.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.4403, "open_interest": 1.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0045, "vega": 0.1934, "theta": -0.0663, "rho": -0.0472, "theo": 2.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-17T14:28:22", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "ASND261120C00200000", "bid": 39.4, "bid_size": 4.0, "ask": 43.8, "ask_size": 2.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0052, "vega": 0.221, "theta": -0.0745, "rho": 0.2841, "theo": 41.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "ASND261120P00200000", "bid": 1.35, "bid_size": 22.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.4229, "open_interest": 2.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0053, "vega": 0.2223, "theta": -0.0754, "rho": -0.0575, "theo": 3.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-09-17T14:28:22", "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "ASND261120C00210000", "bid": 31.5, "bid_size": 2.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0069, "vega": 0.2805, "theta": -0.0924, "rho": 0.2716, "theo": 33.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "ASND261120P00210000", "bid": 3.1, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.007, "vega": 0.282, "theta": -0.0936, "rho": -0.0825, "theo": 5.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ASND261120C00220000", "bid": 24.9, "bid_size": 21.0, "ask": 28.2, "ask_size": 17.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0084, "vega": 0.3351, "theta": -0.1082, "rho": 0.2507, "theo": 26.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "ASND261120P00220000", "bid": 6.4, "bid_size": 21.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.0086, "vega": 0.3362, "theta": -0.11, "rho": -0.1136, "theo": 7.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ASND261120C00230000", "bid": 19.5, "bid_size": 23.0, "ask": 22.1, "ask_size": 24.0, "iv": 0.4156, "open_interest": 1.0, "volume": 2.0, "delta": 0.6223, "gamma": 0.0096, "vega": 0.3748, "theta": -0.1193, "rho": 0.2229, "theo": 20.2425, "change": -0.1, "open": 21.9, "high": 22.0, "low": 21.9, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-18T14:51:47", "percent_change": -0.452486, "prev_day_close": 20.4499998092651}, {"option": "ASND261120P00230000", "bid": 9.8, "bid_size": 20.0, "ask": 13.9, "ask_size": 18.0, "iv": 0.4085, "open_interest": 20.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0098, "vega": 0.3756, "theta": -0.1218, "rho": -0.1456, "theo": 11.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-09-17T15:15:25", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ASND261120C00240000", "bid": 13.4, "bid_size": 18.0, "ask": 17.0, "ask_size": 18.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.0102, "vega": 0.3925, "theta": -0.1237, "rho": 0.1902, "theo": 15.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "ASND261120P00240000", "bid": 15.2, "bid_size": 17.0, "ask": 18.5, "ask_size": 25.0, "iv": 0.4089, "open_interest": 3.0, "volume": 3.0, "delta": -0.486, "gamma": 0.0104, "vega": 0.3916, "theta": -0.127, "rho": -0.1778, "theo": 16.3554, "change": -2.05, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-09-18T10:56:43", "percent_change": -12.6935, "prev_day_close": 17.0999994277954}, {"option": "ASND261120C00250000", "bid": 10.4, "bid_size": 17.0, "ask": 12.9, "ask_size": 24.0, "iv": 0.4129, "open_interest": 12.0, "volume": 4.0, "delta": 0.4239, "gamma": 0.01, "vega": 0.386, "theta": -0.1208, "rho": 0.1564, "theo": 10.9281, "change": 0.95, "open": 13.3, "high": 13.4, "low": 13.2, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-18T10:49:20", "percent_change": 7.63052, "prev_day_close": 11.3000001907349}, {"option": "ASND261120P00250000", "bid": 21.2, "bid_size": 16.0, "ask": 24.6, "ask_size": 24.0, "iv": 0.411, "open_interest": 3.0, "volume": 3.0, "delta": -0.5876, "gamma": 0.0104, "vega": 0.3818, "theta": -0.1251, "rho": -0.2033, "theo": 22.2559, "change": -1.75, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-09-18T10:48:31", "percent_change": -8.19672, "prev_day_close": 21.8000001907349}, {"option": "ASND261120C00260000", "bid": 5.7, "bid_size": 26.0, "ask": 10.1, "ask_size": 17.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0093, "vega": 0.3589, "theta": -0.112, "rho": 0.1243, "theo": 7.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ASND261120P00260000", "bid": 27.6, "bid_size": 18.0, "ask": 31.4, "ask_size": 19.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0098, "vega": 0.3492, "theta": -0.1171, "rho": -0.2164, "theo": 29.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "ASND261120C00270000", "bid": 3.3, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0082, "vega": 0.318, "theta": -0.0993, "rho": 0.096, "theo": 5.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ASND261120P00270000", "bid": 34.8, "bid_size": 1.0, "ask": 38.9, "ask_size": 1.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0087, "vega": 0.3024, "theta": -0.1053, "rho": -0.2201, "theo": 36.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "ASND261120C00280000", "bid": 2.6, "bid_size": 26.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.4144, "open_interest": 2.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0069, "vega": 0.2711, "theta": -0.0848, "rho": 0.0726, "theo": 3.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-09-17T15:45:23", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ASND261120P00280000", "bid": 43.0, "bid_size": 5.0, "ask": 47.4, "ask_size": 2.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0075, "vega": 0.2467, "theta": -0.0919, "rho": -0.2066, "theo": 45.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "ASND261120C00290000", "bid": 0.55, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0057, "vega": 0.2244, "theta": -0.0705, "rho": 0.0542, "theo": 2.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6750001013279}, {"option": "ASND261120P00290000", "bid": 51.7, "bid_size": 2.0, "ask": 56.4, "ask_size": 2.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0063, "vega": 0.1877, "theta": -0.0787, "rho": -0.1782, "theo": 54.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "ASND261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0045, "vega": 0.1816, "theta": -0.0574, "rho": 0.04, "theo": 1.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "ASND261120P00300000", "bid": 61.7, "bid_size": 1.0, "ask": 65.5, "ask_size": 1.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0052, "vega": 0.1309, "theta": -0.0665, "rho": -0.138, "theo": 63.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "ASND261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0035, "vega": 0.1447, "theta": -0.046, "rho": 0.0294, "theo": 1.2949, "change": 0.0, "open": 0.0, "high": 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": "ASND261120P00310000", "bid": 71.1, "bid_size": 2.0, "ask": 75.3, "ask_size": 1.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.004, "vega": 0.0802, "theta": -0.0539, "rho": -0.0829, "theo": 73.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "ASND261120C00320000", "bid": 0.3, "bid_size": 20.0, "ask": 1.5, "ask_size": 18.0, "iv": 0.418, "open_interest": 1.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0028, "vega": 0.1141, "theta": -0.0365, "rho": 0.0215, "theo": 0.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ASND261120P00320000", "bid": 81.0, "bid_size": 3.0, "ask": 85.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0027, "vega": 0.0455, "theta": -0.0374, "rho": -0.0413, "theo": 83.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "ASND261120C00330000", "bid": 0.1, "bid_size": 31.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.5085, "open_interest": 1.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0021, "vega": 0.0894, "theta": -0.0288, "rho": 0.0158, "theo": 0.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "ASND261120P00330000", "bid": 91.0, "bid_size": 2.0, "ask": 95.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0014, "vega": 0.019, "theta": -0.0157, "rho": -0.024, "theo": 93.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8999977111816}, {"option": "ASND261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0016, "vega": 0.0698, "theta": -0.0226, "rho": 0.0116, "theo": 0.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ASND261120P00340000", "bid": 101.0, "bid_size": 2.0, "ask": 105.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.0042, "theta": -0.004, "rho": -0.0048, "theo": 103.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "ASND261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0012, "vega": 0.0543, "theta": -0.0177, "rho": 0.0086, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ASND261120P00350000", "bid": 111.0, "bid_size": 2.0, "ask": 115.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 113.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.900001525879}, {"option": "ASND261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.001, "vega": 0.0423, "theta": -0.0139, "rho": 0.0064, "theo": 0.2385, "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": 1.27499997615814}, {"option": "ASND261120P00360000", "bid": 121.0, "bid_size": 2.0, "ask": 125.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 123.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "ASND261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0007, "vega": 0.033, "theta": -0.011, "rho": 0.0048, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ASND261120P00370000", "bid": 131.0, "bid_size": 2.0, "ask": 135.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.900001525879}, {"option": "ASND261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0006, "vega": 0.0258, "theta": -0.0086, "rho": 0.0036, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 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": "ASND261120P00380000", "bid": 141.0, "bid_size": 1.0, "ask": 145.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.949996948242}, {"option": "ASND261218C00100000", "bid": 135.9, "bid_size": 1.0, "ask": 140.5, "ask_size": 3.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0038, "rho": 0.2471, "theo": 138.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.5, "last_trade_time": "2026-01-28T09:30:39", "percent_change": 0.0, "prev_day_close": 138.349998474121}, {"option": "ASND261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.9839, "open_interest": 7.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0038, "rho": -0.0018, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-01-21T09:32:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ASND261218C00105000", "bid": 130.8, "bid_size": 2.0, "ask": 135.5, "ask_size": 2.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0135, "theta": -0.0046, "rho": 0.259, "theo": 133.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "ASND261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.9342, "open_interest": 7.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0136, "theta": -0.0046, "rho": -0.0023, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-01-21T09:32:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ASND261218C00110000", "bid": 126.0, "bid_size": 1.0, "ask": 130.5, "ask_size": 2.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0166, "theta": -0.0055, "rho": 0.2708, "theo": 128.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.649997711182}, {"option": "ASND261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.8905, "open_interest": 5.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0167, "theta": -0.0055, "rho": -0.0029, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-01-21T09:31:35", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ASND261218C00115000", "bid": 121.0, "bid_size": 1.0, "ask": 125.5, "ask_size": 2.0, "iv": 0.657, "open_interest": 6.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0204, "theta": -0.0066, "rho": 0.2825, "theo": 123.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.6, "last_trade_time": "2026-09-17T09:31:32", "percent_change": 0.0, "prev_day_close": 123.700000762939}, {"option": "ASND261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0205, "theta": -0.0066, "rho": -0.0037, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ASND261218C00120000", "bid": 115.9, "bid_size": 2.0, "ask": 120.5, "ask_size": 2.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.025, "theta": -0.0079, "rho": 0.2939, "theo": 118.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "ASND261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.025, "theta": -0.0079, "rho": -0.0046, "theo": 0.1879, "change": 0.0, "open": 0.0, "high": 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": "ASND261218C00125000", "bid": 111.2, "bid_size": 1.0, "ask": 116.0, "ask_size": 3.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0304, "theta": -0.0094, "rho": 0.3051, "theo": 113.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.850002288818}, {"option": "ASND261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.7631, "open_interest": 1.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0004, "vega": 0.0305, "theta": -0.0094, "rho": -0.0058, "theo": 0.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-01-21T09:31:35", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ASND261218C00130000", "bid": 106.5, "bid_size": 1.0, "ask": 110.9, "ask_size": 1.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0004, "vega": 0.0368, "theta": -0.0111, "rho": 0.3161, "theo": 108.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "ASND261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0004, "vega": 0.037, "theta": -0.0112, "rho": -0.0072, "theo": 0.2933, "change": 0.0, "open": 0.0, "high": 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": "ASND261218C00135000", "bid": 101.9, "bid_size": 5.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.5897, "open_interest": 4.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0444, "theta": -0.0131, "rho": 0.3267, "theo": 103.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.6, "last_trade_time": "2026-09-17T09:31:32", "percent_change": 0.0, "prev_day_close": 104.099998474121}, {"option": "ASND261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0006, "vega": 0.0446, "theta": -0.0132, "rho": -0.009, "theo": 0.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ASND261218C00140000", "bid": 96.4, "bid_size": 1.0, "ask": 101.0, "ask_size": 2.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0007, "vega": 0.0534, "theta": -0.0154, "rho": 0.3368, "theo": 98.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.2000007629394}, {"option": "ASND261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.6547, "open_interest": 1.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0007, "vega": 0.0537, "theta": -0.0155, "rho": -0.0112, "theo": 0.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-01-08T15:48:41", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ASND261218C00145000", "bid": 91.6, "bid_size": 1.0, "ask": 96.0, "ask_size": 2.0, "iv": 0.5217, "open_interest": 2.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0008, "vega": 0.0638, "theta": -0.018, "rho": 0.3465, "theo": 94.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-06-25T10:52:03", "percent_change": 0.0, "prev_day_close": 94.3500022888184}, {"option": "ASND261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0008, "vega": 0.0641, "theta": -0.0182, "rho": -0.0138, "theo": 0.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ASND261218C00150000", "bid": 86.9, "bid_size": 1.0, "ask": 91.5, "ask_size": 2.0, "iv": 0.5332, "open_interest": 7.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.001, "vega": 0.076, "theta": -0.021, "rho": 0.3556, "theo": 89.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-06-25T10:52:03", "percent_change": 0.0, "prev_day_close": 89.4500007629394}, {"option": "ASND261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.001, "vega": 0.0765, "theta": -0.0212, "rho": -0.0169, "theo": 0.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ASND261218C00155000", "bid": 82.5, "bid_size": 1.0, "ask": 86.5, "ask_size": 4.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0012, "vega": 0.0899, "theta": -0.0244, "rho": 0.3639, "theo": 84.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "ASND261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 2.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0012, "vega": 0.0903, "theta": -0.0246, "rho": -0.0207, "theo": 0.8663, "change": 0.0, "open": 0.0, "high": 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": "ASND261218C00160000", "bid": 77.6, "bid_size": 1.0, "ask": 81.5, "ask_size": 3.0, "iv": 0.4737, "open_interest": 24.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0015, "vega": 0.1059, "theta": -0.0282, "rho": 0.3714, "theo": 79.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.5, "last_trade_time": "2026-06-25T10:52:03", "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "ASND261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0015, "vega": 0.1067, "theta": -0.0284, "rho": -0.0254, "theo": 1.07, "change": 0.0, "open": 0.0, "high": 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": "ASND261218C00165000", "bid": 73.0, "bid_size": 1.0, "ask": 76.9, "ask_size": 1.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0018, "vega": 0.1239, "theta": -0.0324, "rho": 0.3779, "theo": 75.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "ASND261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.5187, "open_interest": 3.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0018, "vega": 0.1245, "theta": -0.0327, "rho": -0.0308, "theo": 1.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-16T15:13:23", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASND261218C00170000", "bid": 68.3, "bid_size": 1.0, "ask": 72.2, "ask_size": 1.0, "iv": 0.4638, "open_interest": 7.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0021, "vega": 0.1442, "theta": -0.037, "rho": 0.3833, "theo": 70.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.2, "last_trade_time": "2026-09-15T10:27:03", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "ASND261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.4917, "open_interest": 13.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0021, "vega": 0.1452, "theta": -0.0374, "rho": -0.0373, "theo": 1.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-16T15:13:23", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ASND261218C00175000", "bid": 63.7, "bid_size": 1.0, "ask": 67.5, "ask_size": 4.0, "iv": 0.452, "open_interest": 3.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0025, "vega": 0.1664, "theta": -0.0421, "rho": 0.3874, "theo": 65.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-01-12T09:33:04", "percent_change": 0.0, "prev_day_close": 65.8500003814697}, {"option": "ASND261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.4708, "open_interest": 7.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0025, "vega": 0.1673, "theta": -0.0425, "rho": -0.0448, "theo": 1.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-08-05T14:54:10", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ASND261218C00180000", "bid": 59.2, "bid_size": 1.0, "ask": 63.0, "ask_size": 4.0, "iv": 0.4458, "open_interest": 3.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0029, "vega": 0.1911, "theta": -0.0475, "rho": 0.3899, "theo": 61.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.6, "last_trade_time": "2026-06-25T10:52:03", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "ASND261218P00180000", "bid": 0.1, "bid_size": 3.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.4514, "open_interest": 4.0, "volume": 0.0, "delta": -0.089, "gamma": 0.003, "vega": 0.1922, "theta": -0.048, "rho": -0.0537, "theo": 2.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T09:59:28", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "ASND261218C00185000", "bid": 55.2, "bid_size": 17.0, "ask": 58.3, "ask_size": 15.0, "iv": 0.4426, "open_interest": 1.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0034, "vega": 0.2172, "theta": -0.0532, "rho": 0.3909, "theo": 56.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.05, "last_trade_time": "2026-09-17T11:57:31", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "ASND261218P00185000", "bid": 1.15, "bid_size": 18.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.4392, "open_interest": 3.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0034, "vega": 0.2184, "theta": -0.0539, "rho": -0.0639, "theo": 2.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-17T10:34:32", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "ASND261218C00190000", "bid": 50.6, "bid_size": 18.0, "ask": 53.7, "ask_size": 14.0, "iv": 0.4238, "open_interest": 3.0, "volume": 1.0, "delta": 0.8752, "gamma": 0.0039, "vega": 0.2454, "theta": -0.0592, "rho": 0.3899, "theo": 52.6567, "change": 2.05, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-09-18T10:34:20", "percent_change": 3.79982, "prev_day_close": 52.7999992370606}, {"option": "ASND261218P00190000", "bid": 2.05, "bid_size": 23.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.4315, "open_interest": 9.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0039, "vega": 0.2467, "theta": -0.06, "rho": -0.0756, "theo": 3.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-09-17T10:34:32", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ASND261218C00195000", "bid": 46.6, "bid_size": 18.0, "ask": 49.7, "ask_size": 13.0, "iv": 0.4264, "open_interest": 9.0, "volume": 1.0, "delta": 0.8527, "gamma": 0.0044, "vega": 0.2743, "theta": -0.0654, "rho": 0.3872, "theo": 48.4637, "change": 1.85, "open": 51.8, "high": 51.8, "low": 51.8, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-09-18T10:34:50", "percent_change": 3.7037, "prev_day_close": 48.5499992370606}, {"option": "ASND261218P00195000", "bid": 2.0, "bid_size": 21.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0045, "vega": 0.276, "theta": -0.0662, "rho": -0.0888, "theo": 4.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ASND261218C00200000", "bid": 42.4, "bid_size": 10.0, "ask": 45.7, "ask_size": 14.0, "iv": 0.4195, "open_interest": 62.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.005, "vega": 0.3041, "theta": -0.0715, "rho": 0.3822, "theo": 44.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-09-17T11:32:13", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "ASND261218P00200000", "bid": 3.4, "bid_size": 27.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.4145, "open_interest": 30.0, "volume": 2.0, "delta": -0.1748, "gamma": 0.0051, "vega": 0.3057, "theta": -0.0726, "rho": -0.1034, "theo": 5.2576, "change": -0.34, "open": 4.0, "high": 4.01, "low": 4.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-09-18T10:40:05", "percent_change": -7.81609, "prev_day_close": 4.69999992847443}, {"option": "ASND261218C00210000", "bid": 34.7, "bid_size": 15.0, "ask": 38.1, "ask_size": 18.0, "iv": 0.4098, "open_interest": 12.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0061, "vega": 0.3622, "theta": -0.0833, "rho": 0.366, "theo": 36.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.9, "last_trade_time": "2026-09-17T11:32:57", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ASND261218P00210000", "bid": 5.7, "bid_size": 21.0, "ask": 9.2, "ask_size": 17.0, "iv": 0.4177, "open_interest": 606.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.0062, "vega": 0.3642, "theta": -0.0847, "rho": -0.1372, "theo": 7.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-17T10:12:31", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ASND261218C00220000", "bid": 28.3, "bid_size": 18.0, "ask": 31.4, "ask_size": 18.0, "iv": 0.4104, "open_interest": 5.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0072, "vega": 0.4133, "theta": -0.0932, "rho": 0.3416, "theo": 29.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-09-17T11:33:39", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "ASND261218P00220000", "bid": 8.9, "bid_size": 22.0, "ask": 12.4, "ask_size": 26.0, "iv": 0.413, "open_interest": 24.0, "volume": 0.0, "delta": -0.3065, "gamma": 0.0073, "vega": 0.4152, "theta": -0.0952, "rho": -0.1758, "theo": 10.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-09-15T13:53:55", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "ASND261218C00230000", "bid": 22.4, "bid_size": 24.0, "ask": 25.3, "ask_size": 22.0, "iv": 0.4047, "open_interest": 29.0, "volume": 1.0, "delta": 0.6199, "gamma": 0.008, "vega": 0.4509, "theta": -0.1001, "rho": 0.31, "theo": 23.7871, "change": 1.6, "open": 26.7, "high": 26.7, "low": 26.7, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-09-18T10:35:24", "percent_change": 6.3745, "prev_day_close": 24.5500001907349}, {"option": "ASND261218P00230000", "bid": 12.9, "bid_size": 23.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.4094, "open_interest": 5.0, "volume": 0.0, "delta": -0.3867, "gamma": 0.0082, "vega": 0.4522, "theta": -0.1027, "rho": -0.2171, "theo": 14.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-17T10:13:39", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ASND261218C00240000", "bid": 16.6, "bid_size": 22.0, "ask": 20.2, "ask_size": 16.0, "iv": 0.3936, "open_interest": 5.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0084, "vega": 0.4701, "theta": -0.1031, "rho": 0.2735, "theo": 18.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.38, "last_trade_time": "2026-06-01T13:01:22", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ASND261218P00240000", "bid": 17.7, "bid_size": 18.0, "ask": 21.2, "ask_size": 22.0, "iv": 0.4029, "open_interest": 2.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.0087, "vega": 0.469, "theta": -0.1065, "rho": -0.2543, "theo": 19.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.78, "last_trade_time": "2026-09-16T12:45:15", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ASND261218C00250000", "bid": 12.3, "bid_size": 22.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.3909, "open_interest": 571.0, "volume": 0.0, "delta": 0.4553, "gamma": 0.0084, "vega": 0.4692, "theta": -0.102, "rho": 0.2349, "theo": 14.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.53, "last_trade_time": "2026-09-17T13:36:03", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "ASND261218P00250000", "bid": 23.0, "bid_size": 23.0, "ask": 27.0, "ask_size": 18.0, "iv": 0.3959, "open_interest": 207.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0088, "vega": 0.4645, "theta": -0.1062, "rho": -0.285, "theo": 24.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-09-17T13:47:00", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "ASND261218C00260000", "bid": 8.5, "bid_size": 18.0, "ask": 12.5, "ask_size": 25.0, "iv": 0.3843, "open_interest": 5.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.0081, "vega": 0.4501, "theta": -0.0973, "rho": 0.197, "theo": 10.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-17T14:20:13", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ASND261218P00260000", "bid": 29.1, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.3853, "open_interest": 3.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0086, "vega": 0.4397, "theta": -0.1024, "rho": -0.3067, "theo": 31.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.23, "last_trade_time": "2026-09-16T09:44:06", "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "ASND261218C00270000", "bid": 5.7, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.3819, "open_interest": 11.0, "volume": 0.0, "delta": 0.3077, "gamma": 0.0075, "vega": 0.4169, "theta": -0.0898, "rho": 0.1619, "theo": 8.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-15T13:02:34", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "ASND261218P00270000", "bid": 36.5, "bid_size": 1.0, "ask": 40.7, "ask_size": 1.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.008, "vega": 0.3987, "theta": -0.0959, "rho": -0.3167, "theo": 38.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "ASND261218C00280000", "bid": 3.9, "bid_size": 22.0, "ask": 7.7, "ask_size": 28.0, "iv": 0.3848, "open_interest": 219.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0067, "vega": 0.3749, "theta": -0.0808, "rho": 0.1308, "theo": 6.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-17T09:30:30", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ASND261218P00280000", "bid": 44.5, "bid_size": 1.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0073, "vega": 0.3468, "theta": -0.0877, "rho": -0.3108, "theo": 46.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ASND261218C00290000", "bid": 2.0, "bid_size": 4.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.381, "open_interest": 64.0, "volume": 0.0, "delta": 0.1963, "gamma": 0.0059, "vega": 0.3292, "theta": -0.071, "rho": 0.1044, "theo": 4.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-09-11T11:20:42", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "ASND261218P00290000", "bid": 53.0, "bid_size": 3.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0065, "vega": 0.2893, "theta": -0.0788, "rho": -0.2903, "theo": 55.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8000011444092}, {"option": "ASND261218C00300000", "bid": 1.55, "bid_size": 27.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.3826, "open_interest": 437.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.005, "vega": 0.2836, "theta": -0.0613, "rho": 0.0826, "theo": 3.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T12:09:28", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ASND261218P00300000", "bid": 61.8, "bid_size": 1.0, "ask": 66.2, "ask_size": 3.0, "iv": 0.3689, "open_interest": 2.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0058, "vega": 0.2312, "theta": -0.0704, "rho": -0.2565, "theo": 64.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.3, "last_trade_time": "2026-09-15T09:38:00", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "ASND261218C00310000", "bid": 0.35, "bid_size": 1.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.3969, "open_interest": 28.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0042, "vega": 0.241, "theta": -0.0523, "rho": 0.0651, "theo": 2.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-09-08T11:10:30", "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "ASND261218P00310000", "bid": 71.5, "bid_size": 1.0, "ask": 75.4, "ask_size": 1.0, "iv": 0.369, "open_interest": 4.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.005, "vega": 0.1712, "theta": -0.0624, "rho": -0.2087, "theo": 73.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.5, "last_trade_time": "2026-09-15T09:31:08", "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "ASND261218C00320000", "bid": 0.5, "bid_size": 18.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.4156, "open_interest": 93.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0035, "vega": 0.2027, "theta": -0.0441, "rho": 0.0511, "theo": 1.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T15:10:37", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ASND261218P00320000", "bid": 81.6, "bid_size": 12.0, "ask": 85.1, "ask_size": 14.0, "iv": 0.3909, "open_interest": 1.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0042, "vega": 0.1128, "theta": -0.0562, "rho": -0.1415, "theo": 83.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.9, "last_trade_time": "2026-09-15T09:33:41", "percent_change": 0.0, "prev_day_close": 83.1000022888184}, {"option": "ASND261218C00330000", "bid": 0.35, "bid_size": 35.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.4299, "open_interest": 261.0, "volume": 3.0, "delta": 0.0746, "gamma": 0.0029, "vega": 0.169, "theta": -0.037, "rho": 0.0401, "theo": 1.4613, "change": -0.125, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T10:46:12", "percent_change": -6.49351, "prev_day_close": 1.92499999701977}, {"option": "ASND261218P00330000", "bid": 91.0, "bid_size": 2.0, "ask": 95.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.003, "vega": 0.0666, "theta": -0.042, "rho": -0.079, "theo": 93.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "ASND261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.449, "open_interest": 10.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0024, "vega": 0.1402, "theta": -0.0309, "rho": 0.0314, "theo": 1.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-15T09:31:09", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ASND261218P00340000", "bid": 101.0, "bid_size": 2.0, "ask": 105.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0019, "vega": 0.0339, "theta": -0.0234, "rho": -0.0442, "theo": 103.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "ASND261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.4703, "open_interest": 30.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0019, "vega": 0.1162, "theta": -0.0257, "rho": 0.0247, "theo": 0.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-15T09:31:09", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ASND261218P00350000", "bid": 111.0, "bid_size": 3.0, "ask": 115.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0009, "vega": 0.0098, "theta": -0.007, "rho": -0.0129, "theo": 113.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.900001525879}, {"option": "ASND261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2.0, "iv": 0.488, "open_interest": 17.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0016, "vega": 0.0959, "theta": -0.0213, "rho": 0.0195, "theo": 0.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T14:32:59", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ASND261218P00360000", "bid": 121.0, "bid_size": 2.0, "ask": 125.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0035, "theta": 0.0, "rho": 0.0, "theo": 123.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.5, "last_trade_time": "2026-09-17T09:31:32", "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "ASND261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.5092, "open_interest": 1.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0013, "vega": 0.0792, "theta": -0.0177, "rho": 0.0154, "theo": 0.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-07-08T13:07:05", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ASND261218P00370000", "bid": 131.0, "bid_size": 2.0, "ask": 135.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "ASND261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.001, "vega": 0.0655, "theta": -0.0147, "rho": 0.0122, "theo": 0.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ASND261218P00380000", "bid": 141.0, "bid_size": 2.0, "ask": 145.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.849998474121}, {"option": "ASND261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0008, "vega": 0.0541, "theta": -0.0123, "rho": 0.0097, "theo": 0.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ASND261218P00390000", "bid": 151.0, "bid_size": 2.0, "ask": 155.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "ASND261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0007, "vega": 0.0449, "theta": -0.0102, "rho": 0.0078, "theo": 0.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ASND261218P00400000", "bid": 161.0, "bid_size": 2.0, "ask": 165.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.900001525879}, {"option": "ASND261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0006, "vega": 0.0372, "theta": -0.0085, "rho": 0.0063, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ASND261218P00410000", "bid": 171.0, "bid_size": 3.0, "ask": 175.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.949996948242}, {"option": "ASND270115C00115000", "bid": 121.4, "bid_size": 1.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0003, "vega": 0.0376, "theta": -0.0091, "rho": 0.3662, "theo": 123.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "ASND270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0379, "theta": -0.0091, "rho": -0.0085, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 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": "ASND270115C00120000", "bid": 116.5, "bid_size": 3.0, "ask": 121.1, "ask_size": 1.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0004, "vega": 0.0449, "theta": -0.0106, "rho": 0.3804, "theo": 119.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.099998474121}, {"option": "ASND270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.0451, "theta": -0.0107, "rho": -0.0104, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 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": "ASND270115C00125000", "bid": 111.7, "bid_size": 1.0, "ask": 116.4, "ask_size": 1.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0005, "vega": 0.0535, "theta": -0.0123, "rho": 0.3943, "theo": 114.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "ASND270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0005, "vega": 0.054, "theta": -0.0124, "rho": -0.0128, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ASND270115C00130000", "bid": 106.9, "bid_size": 1.0, "ask": 111.5, "ask_size": 2.0, "iv": 0.5504, "open_interest": 4.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0006, "vega": 0.0634, "theta": -0.0143, "rho": 0.4076, "theo": 109.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.23, "last_trade_time": "2026-08-19T13:57:11", "percent_change": 0.0, "prev_day_close": 109.400001525879}, {"option": "ASND270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.6323, "open_interest": 2.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0006, "vega": 0.0637, "theta": -0.0144, "rho": -0.0155, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-04-22T09:30:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ASND270115C00135000", "bid": 101.7, "bid_size": 1.0, "ask": 106.5, "ask_size": 2.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0007, "vega": 0.0746, "theta": -0.0166, "rho": 0.4204, "theo": 104.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.649997711182}, {"option": "ASND270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.6231, "open_interest": 1.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0007, "vega": 0.0752, "theta": -0.0167, "rho": -0.0189, "theo": 0.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-04-22T09:30:00", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ASND270115C00140000", "bid": 97.7, "bid_size": 1.0, "ask": 102.0, "ask_size": 5.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0009, "vega": 0.0876, "theta": -0.019, "rho": 0.4324, "theo": 99.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8500022888184}, {"option": "ASND270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.5937, "open_interest": 3.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0009, "vega": 0.0881, "theta": -0.0192, "rho": -0.0228, "theo": 0.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-05-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ASND270115C00145000", "bid": 92.7, "bid_size": 1.0, "ask": 97.0, "ask_size": 4.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.001, "vega": 0.1021, "theta": -0.0218, "rho": 0.4437, "theo": 95.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.4, "last_trade_time": "2026-07-02T13:39:45", "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "ASND270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 2.0, "iv": 0.565, "open_interest": 1.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0011, "vega": 0.1026, "theta": -0.022, "rho": -0.0275, "theo": 1.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-04-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ASND270115C00150000", "bid": 88.0, "bid_size": 2.0, "ask": 92.4, "ask_size": 2.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0012, "vega": 0.1186, "theta": -0.0249, "rho": 0.4541, "theo": 90.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "ASND270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5429, "open_interest": 7.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0012, "vega": 0.1192, "theta": -0.0251, "rho": -0.0329, "theo": 1.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T15:30:24", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ASND270115C00155000", "bid": 83.4, "bid_size": 1.0, "ask": 87.5, "ask_size": 3.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0015, "vega": 0.1367, "theta": -0.0282, "rho": 0.4634, "theo": 85.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "ASND270115P00155000", "bid": 0.05, "bid_size": 1.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0015, "vega": 0.1372, "theta": -0.0284, "rho": -0.0392, "theo": 1.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASND270115C00160000", "bid": 78.8, "bid_size": 1.0, "ask": 83.0, "ask_size": 4.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0017, "vega": 0.157, "theta": -0.0318, "rho": 0.4716, "theo": 81.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "ASND270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0017, "vega": 0.1581, "theta": -0.0321, "rho": -0.0467, "theo": 1.8077, "change": 0.0, "open": 0.0, "high": 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": "ASND270115C00165000", "bid": 73.9, "bid_size": 1.0, "ask": 78.5, "ask_size": 4.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.002, "vega": 0.179, "theta": -0.0357, "rho": 0.4784, "theo": 76.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "ASND270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.002, "vega": 0.1801, "theta": -0.0362, "rho": -0.0553, "theo": 2.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "ASND270115C00170000", "bid": 70.3, "bid_size": 1.0, "ask": 74.0, "ask_size": 4.0, "iv": 0.4849, "open_interest": 1.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0023, "vega": 0.203, "theta": -0.0399, "rho": 0.4838, "theo": 71.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.19, "last_trade_time": "2026-06-05T12:43:53", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "ASND270115P00170000", "bid": 0.65, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0023, "vega": 0.2049, "theta": -0.0404, "rho": -0.0653, "theo": 2.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "ASND270115C00175000", "bid": 66.0, "bid_size": 1.0, "ask": 69.5, "ask_size": 4.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0026, "vega": 0.2287, "theta": -0.0443, "rho": 0.4875, "theo": 67.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "ASND270115P00175000", "bid": 0.95, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0027, "vega": 0.2301, "theta": -0.0449, "rho": -0.0762, "theo": 3.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "ASND270115C00180000", "bid": 61.6, "bid_size": 1.0, "ask": 65.0, "ask_size": 4.0, "iv": 0.4619, "open_interest": 1.0, "volume": 0.0, "delta": 0.89, "gamma": 0.003, "vega": 0.2559, "theta": -0.0489, "rho": 0.4895, "theo": 63.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.3, "last_trade_time": "2026-08-31T09:41:17", "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "ASND270115P00180000", "bid": 2.3, "bid_size": 2.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.003, "vega": 0.2584, "theta": -0.0495, "rho": -0.0891, "theo": 3.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ASND270115C00185000", "bid": 57.2, "bid_size": 4.0, "ask": 61.0, "ask_size": 10.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0034, "vega": 0.2844, "theta": -0.0536, "rho": 0.4895, "theo": 58.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "ASND270115P00185000", "bid": 1.9, "bid_size": 1.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0034, "vega": 0.2861, "theta": -0.0544, "rho": -0.1028, "theo": 4.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "ASND270115C00190000", "bid": 53.1, "bid_size": 2.0, "ask": 56.5, "ask_size": 5.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0038, "vega": 0.3136, "theta": -0.0583, "rho": 0.4877, "theo": 54.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "ASND270115P00190000", "bid": 3.8, "bid_size": 2.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4533, "open_interest": 2.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0039, "vega": 0.3167, "theta": -0.0593, "rho": -0.119, "theo": 5.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-08T15:03:12", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "ASND270115C00195000", "bid": 49.4, "bid_size": 1.0, "ask": 53.0, "ask_size": 4.0, "iv": 0.4512, "open_interest": 1.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0042, "vega": 0.3435, "theta": -0.0631, "rho": 0.4836, "theo": 50.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.45, "last_trade_time": "2026-09-15T15:54:40", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "ASND270115P00195000", "bid": 4.7, "bid_size": 1.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0043, "vega": 0.3456, "theta": -0.0642, "rho": -0.1357, "theo": 6.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ASND270115C00200000", "bid": 45.5, "bid_size": 2.0, "ask": 49.0, "ask_size": 4.0, "iv": 0.4427, "open_interest": 15.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0046, "vega": 0.373, "theta": -0.0678, "rho": 0.4775, "theo": 46.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.2, "last_trade_time": "2026-09-15T15:47:22", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "ASND270115P00200000", "bid": 5.4, "bid_size": 2.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.4352, "open_interest": 2.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0047, "vega": 0.3765, "theta": -0.069, "rho": -0.1546, "theo": 7.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-04T09:30:31", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ASND270115C00210000", "bid": 38.4, "bid_size": 1.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.4374, "open_interest": 2.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0055, "vega": 0.4297, "theta": -0.0764, "rho": 0.4586, "theo": 39.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-09-16T12:05:04", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "ASND270115P00210000", "bid": 8.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.43, "open_interest": 1.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0056, "vega": 0.433, "theta": -0.0781, "rho": -0.1955, "theo": 9.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-08T09:37:14", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ASND270115C00220000", "bid": 31.7, "bid_size": 3.0, "ask": 35.5, "ask_size": 4.0, "iv": 0.4285, "open_interest": 85.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0063, "vega": 0.4785, "theta": -0.0835, "rho": 0.4316, "theo": 32.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-09-16T12:06:24", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "ASND270115P00220000", "bid": 11.3, "bid_size": 1.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.4186, "open_interest": 108.0, "volume": 0.0, "delta": -0.3165, "gamma": 0.0064, "vega": 0.4814, "theta": -0.0857, "rho": -0.2398, "theo": 12.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-09-16T10:57:12", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "ASND270115C00230000", "bid": 25.6, "bid_size": 2.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.4179, "open_interest": 2.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.0069, "vega": 0.5149, "theta": -0.0884, "rho": 0.3976, "theo": 27.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-06-22T09:52:52", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "ASND270115P00230000", "bid": 15.3, "bid_size": 2.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.415, "open_interest": 18.0, "volume": 0.0, "delta": -0.3867, "gamma": 0.0071, "vega": 0.5164, "theta": -0.0912, "rho": -0.2854, "theo": 16.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-08-31T10:44:47", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "ASND270115C00240000", "bid": 20.2, "bid_size": 1.0, "ask": 24.5, "ask_size": 4.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0072, "vega": 0.5356, "theta": -0.0907, "rho": 0.3585, "theo": 21.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "ASND270115P00240000", "bid": 20.2, "bid_size": 1.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.4083, "open_interest": 3.0, "volume": 0.0, "delta": -0.4605, "gamma": 0.0075, "vega": 0.5344, "theta": -0.0942, "rho": -0.3292, "theo": 21.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-09-09T10:13:27", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ASND270115C00250000", "bid": 15.7, "bid_size": 2.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.4029, "open_interest": 17.0, "volume": 0.0, "delta": 0.4783, "gamma": 0.0074, "vega": 0.539, "theta": -0.0903, "rho": 0.3167, "theo": 17.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-09-03T13:56:23", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "ASND270115P00250000", "bid": 25.8, "bid_size": 2.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.4033, "open_interest": 13.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0077, "vega": 0.5335, "theta": -0.0946, "rho": -0.3671, "theo": 27.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "ASND270115C00260000", "bid": 11.8, "bid_size": 2.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.3983, "open_interest": 4.0, "volume": 0.0, "delta": 0.4093, "gamma": 0.0072, "vega": 0.526, "theta": -0.0874, "rho": 0.2745, "theo": 13.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-09-15T15:38:08", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ASND270115P00260000", "bid": 31.8, "bid_size": 1.0, "ask": 35.8, "ask_size": 3.0, "iv": 0.3964, "open_interest": 2.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0077, "vega": 0.5143, "theta": -0.0925, "rho": -0.3955, "theo": 33.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.4, "last_trade_time": "2026-09-15T15:43:28", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "ASND270115C00270000", "bid": 8.5, "bid_size": 5.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.3903, "open_interest": 60.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0069, "vega": 0.4993, "theta": -0.0824, "rho": 0.2339, "theo": 10.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-08-31T11:23:52", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ASND270115P00270000", "bid": 38.5, "bid_size": 4.0, "ask": 42.9, "ask_size": 3.0, "iv": 0.3902, "open_interest": 5.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0074, "vega": 0.479, "theta": -0.0885, "rho": -0.4112, "theo": 40.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-09-15T15:40:13", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "ASND270115C00280000", "bid": 6.0, "bid_size": 4.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.3859, "open_interest": 4.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0064, "vega": 0.4625, "theta": -0.0759, "rho": 0.1964, "theo": 8.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.51, "last_trade_time": "2026-08-21T10:23:51", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ASND270115P00280000", "bid": 46.3, "bid_size": 1.0, "ask": 50.2, "ask_size": 2.0, "iv": 0.3867, "open_interest": 1.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.007, "vega": 0.4325, "theta": -0.083, "rho": -0.4099, "theo": 48.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-09-16T10:43:29", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "ASND270115C00290000", "bid": 4.2, "bid_size": 2.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.3851, "open_interest": 4.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0058, "vega": 0.4193, "theta": -0.0686, "rho": 0.1629, "theo": 6.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-07-31T15:34:38", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ASND270115P00290000", "bid": 54.5, "bid_size": 1.0, "ask": 58.2, "ask_size": 2.0, "iv": 0.382, "open_interest": 1.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0065, "vega": 0.3764, "theta": -0.0766, "rho": -0.3964, "theo": 56.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-09-16T10:42:02", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "ASND270115C00300000", "bid": 2.7, "bid_size": 2.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.3845, "open_interest": 8.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0051, "vega": 0.3734, "theta": -0.061, "rho": 0.1338, "theo": 5.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-16T12:52:28", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "ASND270115P00300000", "bid": 63.0, "bid_size": 5.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0059, "vega": 0.3158, "theta": -0.0698, "rho": -0.3582, "theo": 65.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "ASND270115C00310000", "bid": 1.5, "bid_size": 3.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.3877, "open_interest": 4.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0045, "vega": 0.3278, "theta": -0.0535, "rho": 0.109, "theo": 3.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.22, "last_trade_time": "2026-06-26T10:32:48", "percent_change": 0.0, "prev_day_close": 4.07500010728836}, {"option": "ASND270115P00310000", "bid": 72.0, "bid_size": 4.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0053, "vega": 0.2506, "theta": -0.0633, "rho": -0.3179, "theo": 74.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "ASND270115C00320000", "bid": 0.75, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.389, "open_interest": 19.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0039, "vega": 0.2847, "theta": -0.0464, "rho": 0.0886, "theo": 3.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-09-14T10:33:56", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "ASND270115P00320000", "bid": 81.5, "bid_size": 1.0, "ask": 85.4, "ask_size": 1.0, "iv": 0.3595, "open_interest": 1.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0048, "vega": 0.1908, "theta": -0.0577, "rho": -0.2476, "theo": 83.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-09-11T09:31:05", "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "ASND270115C00330000", "bid": 0.05, "bid_size": 4.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.3956, "open_interest": 36.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0033, "vega": 0.2449, "theta": -0.0399, "rho": 0.0717, "theo": 2.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-08-27T09:30:09", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "ASND270115P00330000", "bid": 91.0, "bid_size": 2.0, "ask": 95.4, "ask_size": 1.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.004, "vega": 0.1217, "theta": -0.0524, "rho": -0.1615, "theo": 93.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "ASND270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.4073, "open_interest": 3.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0028, "vega": 0.209, "theta": -0.0342, "rho": 0.0578, "theo": 1.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ASND270115P00340000", "bid": 101.1, "bid_size": 1.0, "ask": 105.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.003, "vega": 0.0693, "theta": -0.0423, "rho": -0.095, "theo": 103.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "ASND270115C00350000", "bid": 0.2, "bid_size": 6.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.4246, "open_interest": 129.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0024, "vega": 0.1778, "theta": -0.0291, "rho": 0.0466, "theo": 1.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-07-15T13:53:38", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "ASND270115P00350000", "bid": 111.0, "bid_size": 2.0, "ask": 115.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0017, "vega": 0.0277, "theta": -0.0156, "rho": -0.0349, "theo": 113.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.900001525879}, {"option": "ASND270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.4344, "open_interest": 100.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.002, "vega": 0.1504, "theta": -0.0247, "rho": 0.0377, "theo": 1.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-07-09T11:42:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ASND270115P00360000", "bid": 121.0, "bid_size": 3.0, "ask": 125.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0007, "vega": 0.0119, "theta": -0.0002, "rho": -0.0048, "theo": 123.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "ASND270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0016, "vega": 0.127, "theta": -0.0209, "rho": 0.0304, "theo": 0.8753, "change": 0.0, "open": 0.0, "high": 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": "ASND270115P00370000", "bid": 131.0, "bid_size": 3.0, "ask": 135.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.900001525879}, {"option": "ASND270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0014, "vega": 0.1072, "theta": -0.0177, "rho": 0.0246, "theo": 0.6909, "change": 0.0, "open": 0.0, "high": 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": "ASND270115P00380000", "bid": 141.0, "bid_size": 3.0, "ask": 145.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.849998474121}, {"option": "ASND270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0012, "vega": 0.0903, "theta": -0.0149, "rho": 0.02, "theo": 0.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ASND270115P00390000", "bid": 151.0, "bid_size": 3.0, "ask": 155.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "ASND270115C00400000", "bid": 0.05, "bid_size": 30.0, "ask": 0.8, "ask_size": 22.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.001, "vega": 0.0762, "theta": -0.0126, "rho": 0.0163, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T11:04:19", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "ASND270115P00400000", "bid": 161.0, "bid_size": 3.0, "ask": 165.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.900001525879}, {"option": "ASND270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0008, "vega": 0.0642, "theta": -0.0107, "rho": 0.0132, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ASND270115P00410000", "bid": 171.0, "bid_size": 2.0, "ask": 175.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.900001525879}, {"option": "ASND270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0007, "vega": 0.0543, "theta": -0.009, "rho": 0.0109, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ASND270115P00420000", "bid": 181.0, "bid_size": 2.0, "ask": 185.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.849998474121}, {"option": "ASND270319C00110000", "bid": 127.3, "bid_size": 1.0, "ask": 132.0, "ask_size": 2.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0004, "vega": 0.0571, "theta": -0.0028, "rho": 0.5179, "theo": 129.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.099998474121}, {"option": "ASND270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0004, "vega": 0.0575, "theta": -0.0083, "rho": -0.0167, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ASND270319C00115000", "bid": 122.8, "bid_size": 1.0, "ask": 127.4, "ask_size": 1.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0004, "vega": 0.0684, "theta": -0.0045, "rho": 0.5381, "theo": 125.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.299999237061}, {"option": "ASND270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0004, "vega": 0.0688, "theta": -0.0098, "rho": -0.0205, "theo": 0.578, "change": 0.0, "open": 0.0, "high": 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": "ASND270319C00120000", "bid": 117.9, "bid_size": 1.0, "ask": 122.5, "ask_size": 2.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0005, "vega": 0.081, "theta": -0.0063, "rho": 0.5576, "theo": 120.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "ASND270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0005, "vega": 0.0815, "theta": -0.0114, "rho": -0.0251, "theo": 0.7136, "change": 0.0, "open": 0.0, "high": 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": "ASND270319C00125000", "bid": 113.2, "bid_size": 2.0, "ask": 118.0, "ask_size": 2.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0006, "vega": 0.0956, "theta": -0.0083, "rho": 0.5762, "theo": 115.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.049999237061}, {"option": "ASND270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0006, "vega": 0.0965, "theta": -0.0133, "rho": -0.0305, "theo": 0.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ASND270319C00130000", "bid": 108.5, "bid_size": 1.0, "ask": 113.0, "ask_size": 3.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0008, "vega": 0.1117, "theta": -0.0106, "rho": 0.5938, "theo": 111.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "ASND270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0008, "vega": 0.1123, "theta": -0.0153, "rho": -0.0368, "theo": 1.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ASND270319C00135000", "bid": 104.4, "bid_size": 1.0, "ask": 108.5, "ask_size": 6.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0009, "vega": 0.1298, "theta": -0.013, "rho": 0.6103, "theo": 106.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "ASND270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0009, "vega": 0.131, "theta": -0.0176, "rho": -0.0442, "theo": 1.3013, "change": 0.0, "open": 0.0, "high": 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": "ASND270319C00140000", "bid": 99.7, "bid_size": 1.0, "ask": 103.5, "ask_size": 4.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0011, "vega": 0.1498, "theta": -0.0156, "rho": 0.6254, "theo": 101.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "ASND270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0011, "vega": 0.1507, "theta": -0.0201, "rho": -0.0525, "theo": 1.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASND270319C00145000", "bid": 94.8, "bid_size": 3.0, "ask": 99.0, "ask_size": 3.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0012, "vega": 0.1715, "theta": -0.0184, "rho": 0.6392, "theo": 97.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "ASND270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0012, "vega": 0.1732, "theta": -0.0227, "rho": -0.0622, "theo": 1.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "ASND270319C00150000", "bid": 90.5, "bid_size": 1.0, "ask": 94.5, "ask_size": 4.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0014, "vega": 0.1954, "theta": -0.0214, "rho": 0.6514, "theo": 92.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "ASND270319P00150000", "bid": 0.05, "bid_size": 2.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.483, "open_interest": 1.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0014, "vega": 0.197, "theta": -0.0256, "rho": -0.0734, "theo": 2.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "ASND270319C00155000", "bid": 86.3, "bid_size": 1.0, "ask": 90.0, "ask_size": 4.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0016, "vega": 0.2206, "theta": -0.0246, "rho": 0.662, "theo": 88.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "ASND270319P00155000", "bid": 0.4, "bid_size": 1.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.4784, "open_interest": 1.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0017, "vega": 0.2226, "theta": -0.0286, "rho": -0.0858, "theo": 2.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "ASND270319C00160000", "bid": 81.5, "bid_size": 2.0, "ask": 85.5, "ask_size": 4.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0019, "vega": 0.2479, "theta": -0.028, "rho": 0.6707, "theo": 83.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "ASND270319P00160000", "bid": 0.85, "bid_size": 3.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4596, "open_interest": 1.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0019, "vega": 0.2503, "theta": -0.0319, "rho": -0.1, "theo": 3.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ASND270319C00165000", "bid": 77.8, "bid_size": 1.0, "ask": 81.0, "ask_size": 4.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0021, "vega": 0.2764, "theta": -0.0314, "rho": 0.6776, "theo": 79.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "ASND270319P00165000", "bid": 1.1, "bid_size": 4.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.4557, "open_interest": 1.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0021, "vega": 0.2787, "theta": -0.0352, "rho": -0.1153, "theo": 3.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "ASND270319C00170000", "bid": 73.1, "bid_size": 1.0, "ask": 77.0, "ask_size": 3.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0024, "vega": 0.3062, "theta": -0.035, "rho": 0.6824, "theo": 75.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "ASND270319P00170000", "bid": 2.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.4524, "open_interest": 1.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0024, "vega": 0.3098, "theta": -0.0387, "rho": -0.1328, "theo": 4.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-09-16T10:57:59", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ASND270319C00175000", "bid": 69.5, "bid_size": 1.0, "ask": 73.0, "ask_size": 5.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0026, "vega": 0.3371, "theta": -0.0386, "rho": 0.685, "theo": 71.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "ASND270319P00175000", "bid": 3.2, "bid_size": 2.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4508, "open_interest": 1.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0027, "vega": 0.3397, "theta": -0.0422, "rho": -0.1513, "theo": 5.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ASND270319C00180000", "bid": 64.7, "bid_size": 1.0, "ask": 69.0, "ask_size": 4.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0029, "vega": 0.3684, "theta": -0.0422, "rho": 0.6858, "theo": 67.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "ASND270319P00180000", "bid": 3.4, "bid_size": 1.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.003, "vega": 0.3722, "theta": -0.0458, "rho": -0.1723, "theo": 6.0589, "change": 0.0, "open": 0.0, "high": 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": "ASND270319C00185000", "bid": 61.0, "bid_size": 1.0, "ask": 65.0, "ask_size": 4.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0032, "vega": 0.4004, "theta": -0.0459, "rho": 0.6838, "theo": 63.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "ASND270319P00185000", "bid": 5.1, "bid_size": 1.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0033, "vega": 0.4039, "theta": -0.0494, "rho": -0.1937, "theo": 7.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ASND270319C00190000", "bid": 57.0, "bid_size": 1.0, "ask": 61.0, "ask_size": 3.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0035, "vega": 0.4317, "theta": -0.0495, "rho": 0.6801, "theo": 59.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "ASND270319P00190000", "bid": 6.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0036, "vega": 0.436, "theta": -0.0529, "rho": -0.2172, "theo": 8.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "ASND270319C00195000", "bid": 54.1, "bid_size": 1.0, "ask": 57.5, "ask_size": 4.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0038, "vega": 0.463, "theta": -0.053, "rho": 0.6738, "theo": 55.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "ASND270319P00195000", "bid": 7.8, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0039, "vega": 0.4676, "theta": -0.0564, "rho": -0.2422, "theo": 9.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "ASND270319C00200000", "bid": 50.5, "bid_size": 1.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.4369, "open_interest": 1.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.004, "vega": 0.4931, "theta": -0.0563, "rho": 0.6655, "theo": 52.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.52, "last_trade_time": "2026-08-25T14:43:44", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "ASND270319P00200000", "bid": 8.7, "bid_size": 28.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.4321, "open_interest": 502.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0042, "vega": 0.4975, "theta": -0.0597, "rho": -0.2682, "theo": 10.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-17T13:55:14", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ASND270319C00210000", "bid": 43.7, "bid_size": 3.0, "ask": 47.5, "ask_size": 4.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0046, "vega": 0.5491, "theta": -0.0624, "rho": 0.6424, "theo": 45.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "ASND270319P00210000", "bid": 11.8, "bid_size": 2.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.425, "open_interest": 3.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.0047, "vega": 0.553, "theta": -0.0658, "rho": -0.3231, "theo": 13.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-16T12:15:00", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ASND270319C00220000", "bid": 37.4, "bid_size": 3.0, "ask": 41.5, "ask_size": 4.0, "iv": 0.4262, "open_interest": 1.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.005, "vega": 0.5965, "theta": -0.0673, "rho": 0.6119, "theo": 39.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-07-07T09:54:00", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "ASND270319P00220000", "bid": 15.0, "bid_size": 1.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.0052, "vega": 0.6, "theta": -0.0709, "rho": -0.3809, "theo": 17.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "ASND270319C00230000", "bid": 31.7, "bid_size": 3.0, "ask": 35.7, "ask_size": 3.0, "iv": 0.4186, "open_interest": 6.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.0054, "vega": 0.6328, "theta": -0.071, "rho": 0.5753, "theo": 33.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.83, "last_trade_time": "2026-07-09T11:05:57", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "ASND270319P00230000", "bid": 19.4, "bid_size": 1.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0057, "vega": 0.6348, "theta": -0.0748, "rho": -0.4372, "theo": 21.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ASND270319C00240000", "bid": 26.7, "bid_size": 1.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.4168, "open_interest": 1.0, "volume": 0.0, "delta": 0.5731, "gamma": 0.0057, "vega": 0.6566, "theta": -0.0732, "rho": 0.534, "theo": 28.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-08-25T11:20:32", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "ASND270319P00240000", "bid": 24.6, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.006, "vega": 0.6556, "theta": -0.0773, "rho": -0.4933, "theo": 26.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "ASND270319C00250000", "bid": 22.4, "bid_size": 18.0, "ask": 26.3, "ask_size": 23.0, "iv": 0.412, "open_interest": 1.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0058, "vega": 0.6671, "theta": -0.0739, "rho": 0.4893, "theo": 24.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-09-02T12:28:36", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "ASND270319P00250000", "bid": 30.6, "bid_size": 22.0, "ask": 34.0, "ask_size": 18.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0062, "vega": 0.662, "theta": -0.0784, "rho": -0.5427, "theo": 32.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "ASND270319C00260000", "bid": 19.7, "bid_size": 22.0, "ask": 21.9, "ask_size": 27.0, "iv": 0.4138, "open_interest": 9.0, "volume": 1.0, "delta": 0.462, "gamma": 0.0058, "vega": 0.6646, "theta": -0.0732, "rho": 0.443, "theo": 20.2059, "change": 0.0, "open": 21.2, "high": 21.2, "low": 21.2, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-09-18T14:12:14", "percent_change": 8.99693e-07, "prev_day_close": 20.5500001907349}, {"option": "ASND270319P00260000", "bid": 36.6, "bid_size": 23.0, "ask": 40.0, "ask_size": 22.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.0063, "vega": 0.6528, "theta": -0.0781, "rho": -0.5773, "theo": 38.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "ASND270319C00270000", "bid": 15.7, "bid_size": 18.0, "ask": 19.0, "ask_size": 21.0, "iv": 0.4099, "open_interest": 5.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.0057, "vega": 0.6505, "theta": -0.0713, "rho": 0.3972, "theo": 16.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.05, "last_trade_time": "2026-09-02T13:22:20", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "ASND270319P00270000", "bid": 43.3, "bid_size": 17.0, "ask": 46.8, "ask_size": 16.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0063, "vega": 0.6287, "theta": -0.0767, "rho": -0.6044, "theo": 44.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5999984741211}, {"option": "ASND270319C00280000", "bid": 13.6, "bid_size": 15.0, "ask": 15.9, "ask_size": 24.0, "iv": 0.4124, "open_interest": 40.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0056, "vega": 0.6266, "theta": -0.0683, "rho": 0.3528, "theo": 14.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.88, "last_trade_time": "2026-09-17T10:55:07", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ASND270319P00280000", "bid": 49.9, "bid_size": 1.0, "ask": 54.4, "ask_size": 2.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0062, "vega": 0.5935, "theta": -0.0743, "rho": -0.6175, "theo": 52.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "ASND270319C00290000", "bid": 9.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0053, "vega": 0.5945, "theta": -0.0646, "rho": 0.3104, "theo": 11.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ASND270319P00290000", "bid": 57.6, "bid_size": 1.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.006, "vega": 0.5483, "theta": -0.0712, "rho": -0.6191, "theo": 59.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "ASND270319C00300000", "bid": 7.1, "bid_size": 4.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.3988, "open_interest": 6.0, "volume": 0.0, "delta": 0.272, "gamma": 0.005, "vega": 0.5567, "theta": -0.0602, "rho": 0.271, "theo": 9.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.48, "last_trade_time": "2026-09-14T09:30:08", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ASND270319P00300000", "bid": 65.8, "bid_size": 1.0, "ask": 69.8, "ask_size": 1.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0057, "vega": 0.4907, "theta": -0.0674, "rho": -0.5938, "theo": 67.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "ASND270319C00310000", "bid": 5.5, "bid_size": 2.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.3991, "open_interest": 3.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0046, "vega": 0.5158, "theta": -0.0556, "rho": 0.2354, "theo": 7.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-09-14T10:33:56", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ASND270319P00310000", "bid": 74.2, "bid_size": 1.0, "ask": 78.4, "ask_size": 1.0, "iv": 0.3951, "open_interest": 1.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0055, "vega": 0.4305, "theta": -0.0633, "rho": -0.5566, "theo": 76.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-09-15T09:31:08", "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "ASND270319C00320000", "bid": 4.0, "bid_size": 6.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.3926, "open_interest": 10.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0042, "vega": 0.4725, "theta": -0.0508, "rho": 0.2029, "theo": 6.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-09-14T09:30:08", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ASND270319P00320000", "bid": 82.8, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0052, "vega": 0.3627, "theta": -0.0591, "rho": -0.5025, "theo": 85.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "ASND270319C00330000", "bid": 3.2, "bid_size": 18.0, "ask": 7.4, "ask_size": 31.0, "iv": 0.3971, "open_interest": 500.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0038, "vega": 0.4294, "theta": -0.046, "rho": 0.1743, "theo": 5.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T10:55:07", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "ASND270319P00330000", "bid": 91.5, "bid_size": 10.0, "ask": 96.1, "ask_size": 1.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0049, "vega": 0.2911, "theta": -0.0553, "rho": -0.4073, "theo": 94.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "ASND270319C00340000", "bid": 1.75, "bid_size": 2.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.3832, "open_interest": 5.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0034, "vega": 0.3873, "theta": -0.0414, "rho": 0.1492, "theo": 4.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.92, "last_trade_time": "2026-08-12T09:52:49", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "ASND270319P00340000", "bid": 101.5, "bid_size": 1.0, "ask": 105.5, "ask_size": 1.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0045, "vega": 0.2253, "theta": -0.0526, "rho": -0.3415, "theo": 103.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "ASND270319C00350000", "bid": 1.45, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0031, "vega": 0.3468, "theta": -0.037, "rho": 0.1271, "theo": 3.5893, "change": 0.0, "open": 0.0, "high": 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": "ASND270319P00350000", "bid": 111.2, "bid_size": 1.0, "ask": 115.3, "ask_size": 1.0, "iv": 0.3788, "open_interest": 2.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0039, "vega": 0.1434, "theta": -0.0477, "rho": -0.1958, "theo": 113.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.9, "last_trade_time": "2026-08-31T15:55:00", "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "ASND270319C00360000", "bid": 0.3, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0027, "vega": 0.3092, "theta": -0.0329, "rho": 0.1083, "theo": 2.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "ASND270319P00360000", "bid": 121.0, "bid_size": 3.0, "ask": 125.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0028, "vega": 0.0777, "theta": -0.0385, "rho": -0.1063, "theo": 123.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "ASND270319C00370000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3944, "open_interest": 1.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0024, "vega": 0.274, "theta": -0.0291, "rho": 0.0918, "theo": 2.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "ASND270319P00370000", "bid": 131.0, "bid_size": 3.0, "ask": 135.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0017, "vega": 0.035, "theta": -0.0179, "rho": -0.0461, "theo": 133.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.900001525879}, {"option": "ASND270319C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.4075, "open_interest": 1.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0021, "vega": 0.2423, "theta": -0.0257, "rho": 0.078, "theo": 1.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ASND270319P00380000", "bid": 141.0, "bid_size": 3.0, "ask": 145.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0106, "rho": 0.0, "theo": 143.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.900001525879}, {"option": "ASND270319C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.4095, "open_interest": 2.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0018, "vega": 0.2132, "theta": -0.0226, "rho": 0.066, "theo": 1.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ASND270319P00390000", "bid": 151.0, "bid_size": 2.0, "ask": 155.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 153.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.849998474121}, {"option": "ASND270319C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.4259, "open_interest": 1.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0016, "vega": 0.1874, "theta": -0.0198, "rho": 0.056, "theo": 1.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ASND270319P00400000", "bid": 161.0, "bid_size": 3.0, "ask": 165.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 163.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.900001525879}, {"option": "ASND270319C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0014, "vega": 0.1642, "theta": -0.0173, "rho": 0.0473, "theo": 1.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ASND270319P00410000", "bid": 171.0, "bid_size": 3.0, "ask": 175.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 173.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.900001525879}, {"option": "ASND270319C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0012, "vega": 0.1438, "theta": -0.0152, "rho": 0.0402, "theo": 0.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ASND270319P00420000", "bid": 181.0, "bid_size": 2.0, "ask": 185.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 183.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.900001525879}, {"option": "ASND270416C00145000", "bid": 96.0, "bid_size": 1.0, "ask": 100.0, "ask_size": 4.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0012, "vega": 0.1929, "theta": -0.0175, "rho": 0.7293, "theo": 98.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "ASND270416P00145000", "bid": 0.05, "bid_size": 2.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0013, "vega": 0.1953, "theta": -0.0213, "rho": -0.0762, "theo": 2.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ASND270416C00150000", "bid": 91.6, "bid_size": 1.0, "ask": 95.5, "ask_size": 4.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0014, "vega": 0.2196, "theta": -0.0204, "rho": 0.7421, "theo": 93.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "ASND270416P00150000", "bid": 0.1, "bid_size": 2.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0015, "vega": 0.2214, "theta": -0.0241, "rho": -0.0898, "theo": 2.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "ASND270416C00155000", "bid": 87.1, "bid_size": 1.0, "ask": 91.0, "ask_size": 4.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0016, "vega": 0.2479, "theta": -0.0234, "rho": 0.7532, "theo": 89.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "ASND270416P00155000", "bid": 0.85, "bid_size": 3.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0017, "vega": 0.251, "theta": -0.027, "rho": -0.1051, "theo": 3.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "ASND270416C00160000", "bid": 83.0, "bid_size": 1.0, "ask": 86.9, "ask_size": 1.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0019, "vega": 0.2779, "theta": -0.0266, "rho": 0.7619, "theo": 84.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "ASND270416P00160000", "bid": 1.3, "bid_size": 1.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0019, "vega": 0.2806, "theta": -0.0301, "rho": -0.1223, "theo": 3.6107, "change": 0.0, "open": 0.0, "high": 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": "ASND270416C00165000", "bid": 78.8, "bid_size": 1.0, "ask": 82.5, "ask_size": 4.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0021, "vega": 0.3088, "theta": -0.0298, "rho": 0.7688, "theo": 80.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "ASND270416P00165000", "bid": 1.95, "bid_size": 1.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.442, "open_interest": 1.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0021, "vega": 0.3122, "theta": -0.0333, "rho": -0.141, "theo": 4.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-09-16T10:57:59", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "ASND270416C00170000", "bid": 74.7, "bid_size": 3.0, "ask": 78.4, "ask_size": 1.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0023, "vega": 0.3413, "theta": -0.0331, "rho": 0.7731, "theo": 76.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8500022888184}, {"option": "ASND270416P00170000", "bid": 2.7, "bid_size": 3.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0024, "vega": 0.3451, "theta": -0.0366, "rho": -0.1614, "theo": 5.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "ASND270416C00175000", "bid": 70.6, "bid_size": 1.0, "ask": 74.5, "ask_size": 5.0, "iv": 0.4443, "open_interest": 1.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0026, "vega": 0.3739, "theta": -0.0365, "rho": 0.7754, "theo": 72.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.43, "last_trade_time": "2026-09-04T09:30:43", "percent_change": 0.0, "prev_day_close": 72.8500022888184}, {"option": "ASND270416P00175000", "bid": 3.8, "bid_size": 1.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0026, "vega": 0.3781, "theta": -0.0399, "rho": -0.1835, "theo": 5.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ASND270416C00180000", "bid": 66.7, "bid_size": 1.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0028, "vega": 0.4072, "theta": -0.0398, "rho": 0.7752, "theo": 68.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "ASND270416P00180000", "bid": 4.7, "bid_size": 2.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0029, "vega": 0.4125, "theta": -0.0432, "rho": -0.2075, "theo": 6.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ASND270416C00185000", "bid": 63.0, "bid_size": 1.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0031, "vega": 0.4403, "theta": -0.0432, "rho": 0.7726, "theo": 64.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "ASND270416P00185000", "bid": 5.9, "bid_size": 1.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0032, "vega": 0.4442, "theta": -0.0465, "rho": -0.2326, "theo": 7.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ASND270416C00190000", "bid": 59.3, "bid_size": 2.0, "ask": 63.0, "ask_size": 4.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0034, "vega": 0.4729, "theta": -0.0464, "rho": 0.768, "theo": 61.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "ASND270416P00190000", "bid": 7.1, "bid_size": 2.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0034, "vega": 0.4787, "theta": -0.0497, "rho": -0.2602, "theo": 9.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ASND270416C00195000", "bid": 55.8, "bid_size": 1.0, "ask": 59.5, "ask_size": 4.0, "iv": 0.4347, "open_interest": 1.0, "volume": 0.0, "delta": 0.8009, "gamma": 0.0036, "vega": 0.5051, "theta": -0.0495, "rho": 0.7607, "theo": 57.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.42, "last_trade_time": "2026-09-04T09:30:43", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "ASND270416P00195000", "bid": 8.4, "bid_size": 2.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0037, "vega": 0.51, "theta": -0.0529, "rho": -0.2884, "theo": 10.3286, "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": 10.1500000953674}, {"option": "ASND270416C00200000", "bid": 51.9, "bid_size": 1.0, "ask": 56.0, "ask_size": 4.0, "iv": 0.4312, "open_interest": 5.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.0038, "vega": 0.5355, "theta": -0.0525, "rho": 0.7517, "theo": 53.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-09-16T09:39:59", "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "ASND270416P00200000", "bid": 9.7, "bid_size": 1.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.4225, "open_interest": 10.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.004, "vega": 0.5412, "theta": -0.0559, "rho": -0.3175, "theo": 11.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.18, "last_trade_time": "2026-09-15T15:13:21", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ASND270416C00210000", "bid": 45.8, "bid_size": 1.0, "ask": 49.5, "ask_size": 5.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0043, "vega": 0.5922, "theta": -0.0579, "rho": 0.7269, "theo": 47.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "ASND270416P00210000", "bid": 13.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0045, "vega": 0.597, "theta": -0.0614, "rho": -0.3782, "theo": 14.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "ASND270416C00220000", "bid": 39.6, "bid_size": 1.0, "ask": 43.5, "ask_size": 3.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0047, "vega": 0.6401, "theta": -0.0623, "rho": 0.6947, "theo": 41.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "ASND270416P00220000", "bid": 16.8, "bid_size": 2.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0049, "vega": 0.6444, "theta": -0.0661, "rho": -0.4416, "theo": 18.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "ASND270416C00230000", "bid": 33.9, "bid_size": 3.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.4153, "open_interest": 1.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.005, "vega": 0.6772, "theta": -0.0657, "rho": 0.6568, "theo": 35.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.87, "last_trade_time": "2026-09-15T15:34:14", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "ASND270416P00230000", "bid": 21.2, "bid_size": 1.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.4134, "open_interest": 11.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0053, "vega": 0.6798, "theta": -0.0696, "rho": -0.5011, "theo": 23.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.32, "last_trade_time": "2026-09-16T10:46:01", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "ASND270416C00240000", "bid": 29.0, "bid_size": 4.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.4117, "open_interest": 1.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0053, "vega": 0.7026, "theta": -0.0678, "rho": 0.6142, "theo": 30.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.98, "last_trade_time": "2026-09-15T15:34:14", "percent_change": 0.0, "prev_day_close": 31.2500009536743}, {"option": "ASND270416P00240000", "bid": 26.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.4339, "gamma": 0.0056, "vega": 0.7017, "theta": -0.0721, "rho": -0.5602, "theo": 28.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "ASND270416C00250000", "bid": 24.7, "bid_size": 2.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0054, "vega": 0.7156, "theta": -0.0686, "rho": 0.568, "theo": 26.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "ASND270416P00250000", "bid": 31.6, "bid_size": 2.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0058, "vega": 0.7097, "theta": -0.0734, "rho": -0.6118, "theo": 33.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ASND270416C00260000", "bid": 20.7, "bid_size": 1.0, "ask": 24.5, "ask_size": 3.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0055, "vega": 0.7164, "theta": -0.0684, "rho": 0.5201, "theo": 22.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "ASND270416P00260000", "bid": 37.6, "bid_size": 1.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.4033, "open_interest": 11.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0059, "vega": 0.7039, "theta": -0.0736, "rho": -0.6536, "theo": 39.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-09-16T10:42:03", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "ASND270416C00270000", "bid": 17.3, "bid_size": 1.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.4021, "open_interest": 2.0, "volume": 0.0, "delta": 0.429, "gamma": 0.0054, "vega": 0.7063, "theta": -0.067, "rho": 0.4724, "theo": 19.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-09-03T15:57:04", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ASND270416P00270000", "bid": 44.3, "bid_size": 1.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.4011, "open_interest": 2.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.006, "vega": 0.6823, "theta": -0.0729, "rho": -0.6821, "theo": 46.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.28, "last_trade_time": "2026-09-08T10:07:07", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "ASND270416C00280000", "bid": 14.2, "bid_size": 3.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.3819, "gamma": 0.0053, "vega": 0.6862, "theta": -0.0648, "rho": 0.425, "theo": 16.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "ASND270416P00280000", "bid": 51.1, "bid_size": 1.0, "ask": 55.5, "ask_size": 7.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0059, "vega": 0.651, "theta": -0.0713, "rho": -0.7028, "theo": 53.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "ASND270416C00290000", "bid": 11.6, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.0051, "vega": 0.6578, "theta": -0.0618, "rho": 0.3791, "theo": 13.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ASND270416P00290000", "bid": 58.5, "bid_size": 2.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.3986, "open_interest": 1.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.0058, "vega": 0.607, "theta": -0.0689, "rho": -0.6947, "theo": 60.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.24, "last_trade_time": "2026-09-16T14:26:34", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "ASND270416C00300000", "bid": 9.4, "bid_size": 1.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0048, "vega": 0.6236, "theta": -0.0582, "rho": 0.3363, "theo": 11.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ASND270416P00300000", "bid": 66.7, "bid_size": 1.0, "ask": 71.0, "ask_size": 4.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0056, "vega": 0.5532, "theta": -0.066, "rho": -0.6776, "theo": 68.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6000022888184}, {"option": "ASND270416C00310000", "bid": 7.2, "bid_size": 4.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0045, "vega": 0.5841, "theta": -0.0543, "rho": 0.2958, "theo": 9.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.74999976158142}, {"option": "ASND270416P00310000", "bid": 74.9, "bid_size": 1.0, "ask": 79.0, "ask_size": 2.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0054, "vega": 0.4916, "theta": -0.0628, "rho": -0.6425, "theo": 77.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "ASND270416C00320000", "bid": 6.0, "bid_size": 1.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0042, "vega": 0.5422, "theta": -0.0501, "rho": 0.2589, "theo": 7.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ASND270416P00320000", "bid": 83.6, "bid_size": 1.0, "ask": 87.8, "ask_size": 2.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0052, "vega": 0.4235, "theta": -0.0594, "rho": -0.5851, "theo": 85.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "ASND270416C00330000", "bid": 6.3, "bid_size": 1.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.4115, "open_interest": 1.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0039, "vega": 0.4988, "theta": -0.0459, "rho": 0.2255, "theo": 6.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-09T15:31:38", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ASND270416P00330000", "bid": 92.3, "bid_size": 3.0, "ask": 96.7, "ask_size": 1.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.005, "vega": 0.351, "theta": -0.0554, "rho": -0.5219, "theo": 94.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "ASND270416C00340000", "bid": 3.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0035, "vega": 0.4549, "theta": -0.0417, "rho": 0.1951, "theo": 5.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "ASND270416P00340000", "bid": 101.5, "bid_size": 6.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0048, "vega": 0.2652, "theta": -0.0533, "rho": -0.3952, "theo": 104.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.849998474121}, {"option": "ASND270416C00350000", "bid": 2.0, "bid_size": 5.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0032, "vega": 0.4124, "theta": -0.0376, "rho": 0.1686, "theo": 4.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ASND270416P00350000", "bid": 111.5, "bid_size": 1.0, "ask": 115.5, "ask_size": 2.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0043, "vega": 0.192, "theta": -0.0538, "rho": -0.2934, "theo": 113.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "ASND270416C00360000", "bid": 1.25, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0029, "vega": 0.3709, "theta": -0.0337, "rho": 0.1447, "theo": 3.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ASND270416P00360000", "bid": 121.0, "bid_size": 3.0, "ask": 125.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0033, "vega": 0.1016, "theta": -0.0445, "rho": -0.1503, "theo": 123.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "ASND270416C00370000", "bid": 0.55, "bid_size": 2.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0026, "vega": 0.3324, "theta": -0.03, "rho": 0.1241, "theo": 3.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "ASND270416P00370000", "bid": 131.0, "bid_size": 2.0, "ask": 135.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.002, "vega": 0.0526, "theta": -0.0198, "rho": -0.058, "theo": 133.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.900001525879}, {"option": "ASND270416C00380000", "bid": 0.05, "bid_size": 3.0, "ask": 4.6, "ask_size": 2.0, "iv": 0.3831, "open_interest": 2.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0023, "vega": 0.2957, "theta": -0.0266, "rho": 0.1059, "theo": 2.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ASND270416P00380000", "bid": 141.0, "bid_size": 3.0, "ask": 145.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0009, "vega": 0.008, "theta": -0.0094, "rho": 0.0, "theo": 143.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.900001525879}, {"option": "ASND270416C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.002, "vega": 0.2626, "theta": -0.0235, "rho": 0.0904, "theo": 2.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ASND270416P00390000", "bid": 151.0, "bid_size": 3.0, "ask": 155.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 153.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "ASND270416C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0018, "vega": 0.2317, "theta": -0.0207, "rho": 0.0768, "theo": 1.7297, "change": 0.0, "open": 0.0, "high": 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": "ASND270416P00400000", "bid": 161.0, "bid_size": 3.0, "ask": 165.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 163.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.900001525879}, {"option": "ASND271217C00105000", "bid": 137.0, "bid_size": 2.0, "ask": 142.0, "ask_size": 2.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0005, "vega": 0.1468, "theta": 0.0, "rho": 1.1486, "theo": 139.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "ASND271217P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0005, "vega": 0.1489, "theta": -0.007, "rho": -0.0768, "theo": 1.2162, "change": 0.0, "open": 0.0, "high": 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": "ASND271217C00110000", "bid": 133.0, "bid_size": 2.0, "ask": 138.0, "ask_size": 3.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0005, "vega": 0.1728, "theta": 0.0, "rho": 1.1889, "theo": 135.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "ASND271217P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0006, "vega": 0.1763, "theta": -0.0083, "rho": -0.094, "theo": 1.5272, "change": 0.0, "open": 0.0, "high": 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": "ASND271217C00115000", "bid": 128.5, "bid_size": 4.0, "ask": 133.5, "ask_size": 3.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0006, "vega": 0.2013, "theta": 0.0, "rho": 1.2263, "theo": 131.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "ASND271217P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0007, "vega": 0.2048, "theta": -0.0096, "rho": -0.1133, "theo": 1.8833, "change": 0.0, "open": 0.0, "high": 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": "ASND271217C00120000", "bid": 124.0, "bid_size": 3.0, "ask": 129.0, "ask_size": 2.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0007, "vega": 0.2314, "theta": 0.0, "rho": 1.2614, "theo": 126.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "ASND271217P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0008, "vega": 0.2362, "theta": -0.0111, "rho": -0.1348, "theo": 2.302, "change": 0.0, "open": 0.0, "high": 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": "ASND271217C00125000", "bid": 120.0, "bid_size": 2.0, "ask": 125.0, "ask_size": 2.0, "iv": 0.4359, "open_interest": 1.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0008, "vega": 0.2638, "theta": 0.0, "rho": 1.2933, "theo": 122.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.5, "last_trade_time": "2026-08-26T09:43:13", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "ASND271217P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0009, "vega": 0.2694, "theta": -0.0126, "rho": -0.1589, "theo": 2.7746, "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": 2.5}, {"option": "ASND271217C00130000", "bid": 116.0, "bid_size": 4.0, "ask": 121.0, "ask_size": 2.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.001, "vega": 0.2974, "theta": -0.0001, "rho": 1.3224, "theo": 118.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "ASND271217P00130000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.001, "vega": 0.3039, "theta": -0.0141, "rho": -0.1851, "theo": 3.3161, "change": 0.0, "open": 0.0, "high": 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": "ASND271217C00135000", "bid": 111.5, "bid_size": 2.0, "ask": 116.5, "ask_size": 3.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0011, "vega": 0.3325, "theta": -0.0022, "rho": 1.3488, "theo": 114.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "ASND271217P00135000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0011, "vega": 0.3404, "theta": -0.0158, "rho": -0.2139, "theo": 3.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ASND271217C00140000", "bid": 107.5, "bid_size": 2.0, "ask": 112.5, "ask_size": 2.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0012, "vega": 0.3691, "theta": -0.0043, "rho": 1.3716, "theo": 110.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "ASND271217P00140000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0012, "vega": 0.3762, "theta": -0.0175, "rho": -0.2442, "theo": 4.6096, "change": 0.0, "open": 0.0, "high": 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": "ASND271217C00145000", "bid": 103.5, "bid_size": 2.0, "ask": 108.5, "ask_size": 9.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0013, "vega": 0.406, "theta": -0.0065, "rho": 1.3921, "theo": 106.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "ASND271217P00145000", "bid": 3.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.4342, "open_interest": 2.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0014, "vega": 0.4156, "theta": -0.0192, "rho": -0.2779, "theo": 5.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-31T11:33:39", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ASND271217C00150000", "bid": 100.0, "bid_size": 5.0, "ask": 105.0, "ask_size": 2.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0015, "vega": 0.4442, "theta": -0.0087, "rho": 1.4091, "theo": 102.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "ASND271217P00150000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0015, "vega": 0.4555, "theta": -0.021, "rho": -0.314, "theo": 6.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ASND271217C00155000", "bid": 96.5, "bid_size": 1.0, "ask": 101.0, "ask_size": 5.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0016, "vega": 0.4827, "theta": -0.0108, "rho": 1.423, "theo": 98.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "ASND271217P00155000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0017, "vega": 0.4933, "theta": -0.0228, "rho": -0.3507, "theo": 7.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ASND271217C00160000", "bid": 92.5, "bid_size": 4.0, "ask": 97.5, "ask_size": 5.0, "iv": 0.4275, "open_interest": 1.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0017, "vega": 0.5209, "theta": -0.013, "rho": 1.4346, "theo": 94.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.6, "last_trade_time": "2026-09-16T11:21:41", "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "ASND271217P00160000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0018, "vega": 0.5334, "theta": -0.0246, "rho": -0.3903, "theo": 8.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ASND271217C00165000", "bid": 89.0, "bid_size": 5.0, "ask": 94.0, "ask_size": 2.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0019, "vega": 0.5597, "theta": -0.0152, "rho": 1.4425, "theo": 91.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "ASND271217P00165000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.002, "vega": 0.5737, "theta": -0.0263, "rho": -0.4324, "theo": 9.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ASND271217C00170000", "bid": 85.5, "bid_size": 3.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.4229, "open_interest": 46.0, "volume": 0.0, "delta": 0.86, "gamma": 0.002, "vega": 0.5979, "theta": -0.0173, "rho": 1.4477, "theo": 87.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.9, "last_trade_time": "2026-09-16T11:10:37", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "ASND271217P00170000", "bid": 8.0, "bid_size": 4.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.4233, "open_interest": 1.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0021, "vega": 0.6113, "theta": -0.0281, "rho": -0.4745, "theo": 10.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-09-03T13:47:58", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ASND271217C00175000", "bid": 82.0, "bid_size": 6.0, "ask": 86.5, "ask_size": 3.0, "iv": 0.4207, "open_interest": 1.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0021, "vega": 0.6352, "theta": -0.0194, "rho": 1.4507, "theo": 84.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.6, "last_trade_time": "2026-09-16T11:11:08", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "ASND271217P00175000", "bid": 9.5, "bid_size": 5.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.425, "open_interest": 13.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0023, "vega": 0.6502, "theta": -0.0298, "rho": -0.5184, "theo": 11.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-10T11:00:12", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ASND271217C00180000", "bid": 79.0, "bid_size": 1.0, "ask": 83.5, "ask_size": 5.0, "iv": 0.4248, "open_interest": 1.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0023, "vega": 0.6723, "theta": -0.0214, "rho": 1.4504, "theo": 80.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-09-16T10:59:56", "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "ASND271217P00180000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0024, "vega": 0.6888, "theta": -0.0315, "rho": -0.5652, "theo": 13.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ASND271217C00185000", "bid": 75.5, "bid_size": 3.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0024, "vega": 0.7083, "theta": -0.0234, "rho": 1.4473, "theo": 77.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.7, "last_trade_time": "2026-09-16T10:16:04", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "ASND271217P00185000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.4234, "open_interest": 2.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.0026, "vega": 0.7235, "theta": -0.0331, "rho": -0.6111, "theo": 14.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.77, "last_trade_time": "2026-06-05T12:05:31", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ASND271217C00190000", "bid": 72.7, "bid_size": 16.0, "ask": 76.5, "ask_size": 16.0, "iv": 0.419, "open_interest": 13.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0025, "vega": 0.7427, "theta": -0.0253, "rho": 1.4427, "theo": 74.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.87, "last_trade_time": "2026-09-17T11:26:31", "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "ASND271217P00190000", "bid": 14.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.4207, "open_interest": 11.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0027, "vega": 0.7596, "theta": -0.0347, "rho": -0.6584, "theo": 16.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-03T14:31:27", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ASND271217C00195000", "bid": 69.5, "bid_size": 16.0, "ask": 73.5, "ask_size": 17.0, "iv": 0.4175, "open_interest": 5.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0026, "vega": 0.7762, "theta": -0.0271, "rho": 1.4351, "theo": 71.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.9, "last_trade_time": "2026-09-17T14:48:18", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "ASND271217P00195000", "bid": 15.5, "bid_size": 5.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.2269, "gamma": 0.0029, "vega": 0.7939, "theta": -0.0362, "rho": -0.706, "theo": 17.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ASND271217C00200000", "bid": 66.5, "bid_size": 1.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.4193, "open_interest": 3.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0028, "vega": 0.8083, "theta": -0.0288, "rho": 1.4247, "theo": 68.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.54, "last_trade_time": "2026-09-16T10:45:34", "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "ASND271217P00200000", "bid": 17.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.4182, "open_interest": 21.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.003, "vega": 0.8241, "theta": -0.0376, "rho": -0.755, "theo": 19.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.12, "last_trade_time": "2026-09-16T10:30:09", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ASND271217C00210000", "bid": 60.5, "bid_size": 3.0, "ask": 65.5, "ask_size": 3.0, "iv": 0.4133, "open_interest": 1.0, "volume": 0.0, "delta": 0.7379, "gamma": 0.003, "vega": 0.8669, "theta": -0.032, "rho": 1.3997, "theo": 62.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.45, "last_trade_time": "2026-09-16T10:59:09", "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "ASND271217P00210000", "bid": 21.5, "bid_size": 3.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.4141, "open_interest": 1.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.0033, "vega": 0.8828, "theta": -0.0402, "rho": -0.8492, "theo": 23.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-07-14T14:48:21", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ASND271217C00220000", "bid": 55.0, "bid_size": 5.0, "ask": 59.5, "ask_size": 1.0, "iv": 0.4094, "open_interest": 6.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0032, "vega": 0.9186, "theta": -0.0347, "rho": 1.3656, "theo": 57.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.2, "last_trade_time": "2026-09-16T10:58:38", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "ASND271217P00220000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.4114, "open_interest": 63.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.0035, "vega": 0.9315, "theta": -0.0425, "rho": -0.9488, "theo": 27.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-09-15T15:16:37", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "ASND271217C00230000", "bid": 50.7, "bid_size": 16.0, "ask": 54.5, "ask_size": 17.0, "iv": 0.4108, "open_interest": 3.0, "volume": 0.0, "delta": 0.6698, "gamma": 0.0034, "vega": 0.962, "theta": -0.037, "rho": 1.3268, "theo": 52.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.74, "last_trade_time": "2026-09-17T13:33:23", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "ASND271217P00230000", "bid": 30.0, "bid_size": 5.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0038, "vega": 0.9712, "theta": -0.0445, "rho": -1.0314, "theo": 32.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.57, "last_trade_time": "2026-05-21T14:12:27", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "ASND271217C00240000", "bid": 45.0, "bid_size": 5.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.0035, "vega": 0.9975, "theta": -0.039, "rho": 1.2811, "theo": 47.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "ASND271217P00240000", "bid": 35.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.4045, "open_interest": 6.0, "volume": 0.0, "delta": -0.3949, "gamma": 0.004, "vega": 1.0012, "theta": -0.046, "rho": -1.1271, "theo": 37.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-09-16T10:40:08", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "ASND271217C00250000", "bid": 41.0, "bid_size": 21.0, "ask": 45.0, "ask_size": 16.0, "iv": 0.4002, "open_interest": 12.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.0036, "vega": 1.0244, "theta": -0.0404, "rho": 1.2327, "theo": 43.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.17, "last_trade_time": "2026-09-08T11:35:00", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "ASND271217P00250000", "bid": 40.5, "bid_size": 4.0, "ask": 44.1, "ask_size": 10.0, "iv": 0.396, "open_interest": 5.0, "volume": 0.0, "delta": -0.4347, "gamma": 0.0042, "vega": 1.0182, "theta": -0.0471, "rho": -1.1931, "theo": 42.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-09-16T14:19:19", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "ASND271217C00260000", "bid": 37.0, "bid_size": 23.0, "ask": 41.0, "ask_size": 23.0, "iv": 0.3982, "open_interest": 6.0, "volume": 1.0, "delta": 0.566, "gamma": 0.0037, "vega": 1.0432, "theta": -0.0415, "rho": 1.1795, "theo": 39.2599, "change": -1.68, "open": 39.47, "high": 39.47, "low": 39.47, "tick": "down", "last_trade_price": 39.47, "last_trade_time": "2026-09-18T09:34:55", "percent_change": -4.08263, "prev_day_close": 39.25}, {"option": "ASND271217P00260000", "bid": 46.5, "bid_size": 24.0, "ask": 50.0, "ask_size": 18.0, "iv": 0.3953, "open_interest": 2.0, "volume": 0.0, "delta": -0.4746, "gamma": 0.0043, "vega": 1.0286, "theta": -0.0479, "rho": -1.2729, "theo": 48.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.62, "last_trade_time": "2026-09-03T14:54:10", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ASND271217C00270000", "bid": 33.0, "bid_size": 12.0, "ask": 37.1, "ask_size": 24.0, "iv": 0.3938, "open_interest": 11.0, "volume": 0.0, "delta": 0.532, "gamma": 0.0038, "vega": 1.054, "theta": -0.0422, "rho": 1.1255, "theo": 35.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-09-08T09:30:32", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ASND271217P00270000", "bid": 52.5, "bid_size": 1.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.3904, "open_interest": 17.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.0044, "vega": 1.021, "theta": -0.0484, "rho": -1.3072, "theo": 55.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.3, "last_trade_time": "2026-09-16T10:36:25", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "ASND271217C00280000", "bid": 29.5, "bid_size": 5.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.3928, "open_interest": 14.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.0038, "vega": 1.0571, "theta": -0.0425, "rho": 1.0681, "theo": 32.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-09-15T15:11:07", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "ASND271217P00280000", "bid": 59.0, "bid_size": 12.0, "ask": 63.5, "ask_size": 12.0, "iv": 0.3939, "open_interest": 1.0, "volume": 0.0, "delta": -0.5547, "gamma": 0.0046, "vega": 1.0139, "theta": -0.0485, "rho": -1.3714, "theo": 61.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-09-17T13:25:59", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "ASND271217C00290000", "bid": 27.5, "bid_size": 17.0, "ask": 31.0, "ask_size": 17.0, "iv": 0.3968, "open_interest": 21.0, "volume": 0.0, "delta": 0.4665, "gamma": 0.0038, "vega": 1.0536, "theta": -0.0424, "rho": 1.0118, "theo": 29.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.86, "last_trade_time": "2026-09-17T13:30:06", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "ASND271217P00290000", "bid": 66.0, "bid_size": 2.0, "ask": 70.5, "ask_size": 5.0, "iv": 0.3931, "open_interest": 10.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.0047, "vega": 0.9791, "theta": -0.0483, "rho": -1.3613, "theo": 68.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-09-03T13:42:13", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "ASND271217C00300000", "bid": 23.5, "bid_size": 3.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.3912, "open_interest": 6.0, "volume": 0.0, "delta": 0.4351, "gamma": 0.0038, "vega": 1.0431, "theta": -0.0421, "rho": 0.9534, "theo": 26.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-09-16T10:38:45", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ASND271217P00300000", "bid": 73.0, "bid_size": 5.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.6336, "gamma": 0.0047, "vega": 0.9533, "theta": -0.0479, "rho": -1.4022, "theo": 75.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "ASND271217C00310000", "bid": 21.0, "bid_size": 5.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.3905, "open_interest": 55.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0037, "vega": 1.0273, "theta": -0.0415, "rho": 0.897, "theo": 23.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.74, "last_trade_time": "2026-09-16T11:53:42", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "ASND271217P00310000", "bid": 81.0, "bid_size": 1.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.3923, "open_interest": 13.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0048, "vega": 0.8999, "theta": -0.0473, "rho": -1.3503, "theo": 83.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.0, "last_trade_time": "2026-08-05T15:48:22", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "ASND271217C00320000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.3876, "open_interest": 1.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0037, "vega": 1.0062, "theta": -0.0406, "rho": 0.8406, "theo": 21.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ASND271217P00320000", "bid": 88.5, "bid_size": 2.0, "ask": 93.5, "ask_size": 5.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0048, "vega": 0.8465, "theta": -0.0462, "rho": -1.3293, "theo": 91.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "ASND271217C00330000", "bid": 16.5, "bid_size": 4.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.3875, "open_interest": 46.0, "volume": 0.0, "delta": 0.3485, "gamma": 0.0036, "vega": 0.9806, "theta": -0.0396, "rho": 0.7855, "theo": 19.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-07-20T10:13:06", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ASND271217P00330000", "bid": 97.0, "bid_size": 3.0, "ask": 101.5, "ask_size": 1.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0049, "vega": 0.7813, "theta": -0.0454, "rho": -1.25, "theo": 99.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "ASND271217C00340000", "bid": 14.5, "bid_size": 4.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.3855, "open_interest": 61.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0035, "vega": 0.9519, "theta": -0.0384, "rho": 0.7329, "theo": 17.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-08-31T10:33:59", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ASND271217P00340000", "bid": 105.5, "bid_size": 2.0, "ask": 110.0, "ask_size": 3.0, "iv": 0.3858, "open_interest": 7.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0049, "vega": 0.7054, "theta": -0.0442, "rho": -1.1833, "theo": 107.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.0, "last_trade_time": "2026-06-25T11:01:30", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "ASND271217C00350000", "bid": 13.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.387, "open_interest": 117.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.0034, "vega": 0.9192, "theta": -0.037, "rho": 0.6807, "theo": 15.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-07-23T15:44:22", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ASND271217P00350000", "bid": 114.0, "bid_size": 5.0, "ask": 118.5, "ask_size": 2.0, "iv": 0.3857, "open_interest": 8.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0049, "vega": 0.6365, "theta": -0.0426, "rho": -1.1144, "theo": 116.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.0, "last_trade_time": "2026-06-25T11:02:15", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "ASND271217C00360000", "bid": 11.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.3869, "open_interest": 56.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0033, "vega": 0.8848, "theta": -0.0355, "rho": 0.632, "theo": 13.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-09-03T15:45:43", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ASND271217P00360000", "bid": 123.0, "bid_size": 4.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0049, "vega": 0.5144, "theta": -0.0415, "rho": -0.8999, "theo": 125.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.150001525879}, {"option": "ASND271217C00370000", "bid": 10.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.385, "open_interest": 50.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0031, "vega": 0.8484, "theta": -0.034, "rho": 0.5849, "theo": 12.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.01, "last_trade_time": "2026-07-23T15:45:17", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ASND271217P00370000", "bid": 132.0, "bid_size": 2.0, "ask": 137.0, "ask_size": 2.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0049, "vega": 0.4493, "theta": -0.0395, "rho": -0.7939, "theo": 134.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.150001525879}, {"option": "ASND271217C00380000", "bid": 9.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.3876, "open_interest": 80.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.003, "vega": 0.81, "theta": -0.0323, "rho": 0.5397, "theo": 11.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-07T10:32:02", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ASND271217P00380000", "bid": 141.7, "bid_size": 1.0, "ask": 146.0, "ask_size": 1.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0048, "vega": 0.3395, "theta": -0.037, "rho": -0.461, "theo": 143.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "ASND271217C00390000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.3889, "open_interest": 21.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0029, "vega": 0.7717, "theta": -0.0307, "rho": 0.4981, "theo": 9.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-09-14T15:03:01", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ASND271217P00390000", "bid": 151.0, "bid_size": 4.0, "ask": 156.0, "ask_size": 2.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.004, "vega": 0.1897, "theta": -0.0357, "rho": -0.3626, "theo": 153.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.25}, {"option": "ASND271217C00400000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.3889, "open_interest": 7.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0027, "vega": 0.7325, "theta": -0.029, "rho": 0.458, "theo": 8.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-07-09T13:18:48", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ASND271217P00400000", "bid": 161.0, "bid_size": 2.0, "ask": 166.0, "ask_size": 2.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0032, "vega": 0.1529, "theta": -0.0335, "rho": -0.0931, "theo": 163.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "ASND271217C00410000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0026, "vega": 0.6929, "theta": -0.0274, "rho": 0.4203, "theo": 7.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ASND271217P00410000", "bid": 171.0, "bid_size": 1.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0016, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 173.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "ASND271217C00420000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.0024, "vega": 0.6545, "theta": -0.0258, "rho": 0.3858, "theo": 6.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ASND271217P00420000", "bid": 181.0, "bid_size": 1.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0007, "vega": 0.0, "theta": -0.0322, "rho": 0.0, "theo": 183.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.0}], "symbol": "ASND", "security_type": "stock", "exchange_id": 2, "current_price": 236.72, "price_change": 0.28, "price_change_percent": 0.1183, "bid": 236.0, "ask": 248.01, "bid_size": 100, "ask_size": 200, "open": 238.15, "high": 243.68, "low": 236.02, "close": 236.72, "prev_day_close": 236.72, "volume": 1558774, "iv30": 38.185, "iv30_change": 0.079, "iv30_change_percent": 0.2073, "seqno": 473880031, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ASND"}