{"timestamp": "2026-09-21 02:03:34", "data": {"options": [{"option": "ASTH261016C00020000", "bid": 12.6, "bid_size": 20.0, "ask": 16.6, "ask_size": 10.0, "iv": 1.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.007, "vega": 0.0076, "theta": -0.016, "rho": 0.0142, "theo": 14.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "ASTH261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 1.9283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.007, "vega": 0.0076, "theta": -0.016, "rho": -0.001, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 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": "ASTH261016C00022500", "bid": 10.2, "bid_size": 30.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.9221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0111, "vega": 0.0108, "theta": -0.0201, "rho": 0.0155, "theo": 12.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ASTH261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 17.0, "iv": 1.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0112, "vega": 0.0108, "theta": -0.0201, "rho": -0.0015, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 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": "ASTH261016C00025000", "bid": 8.0, "bid_size": 30.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0177, "vega": 0.015, "theta": -0.0248, "rho": 0.0165, "theo": 9.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ASTH261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.9412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0177, "vega": 0.0151, "theta": -0.0249, "rho": -0.0023, "theo": 0.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ASTH261016C00030000", "bid": 4.8, "bid_size": 12.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.8394, "open_interest": 0.0, "volume": 2.0, "delta": 0.7846, "gamma": 0.0423, "vega": 0.0278, "theta": -0.0359, "rho": 0.0166, "theo": 5.3635, "change": -1.2, "open": 4.79, "high": 4.79, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T13:50:46", "percent_change": -20.339, "prev_day_close": 4.80000019073486}, {"option": "ASTH261016P00030000", "bid": 0.55, "bid_size": 12.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.6749, "open_interest": 4.0, "volume": 4.0, "delta": -0.2158, "gamma": 0.0425, "vega": 0.0279, "theta": -0.036, "rho": -0.0056, "theo": 0.9289, "change": 0.03, "open": 0.74, "high": 0.91, "low": 0.74, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-18T13:42:21", "percent_change": 3.52941, "prev_day_close": 0.874999970197678}, {"option": "ASTH261016C00035000", "bid": 0.9, "bid_size": 17.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.6709, "open_interest": 1.0, "volume": 2.0, "delta": 0.4978, "gamma": 0.0677, "vega": 0.038, "theta": -0.042, "rho": 0.0115, "theo": 2.0921, "change": -0.955, "open": 2.0, "high": 2.0, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-09-18T14:42:45", "percent_change": -35.7009, "prev_day_close": 2.29999998211861}, {"option": "ASTH261016P00035000", "bid": 1.05, "bid_size": 17.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.6099, "open_interest": 5.0, "volume": 10.0, "delta": -0.5044, "gamma": 0.0682, "vega": 0.0379, "theta": -0.0423, "rho": -0.012, "theo": 2.6485, "change": 0.825, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T15:27:09", "percent_change": 39.759, "prev_day_close": 2.62499988079071}, {"option": "ASTH261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.584, "open_interest": 3.0, "volume": 41.0, "delta": 0.2419, "gamma": 0.0484, "vega": 0.0297, "theta": -0.0356, "rho": 0.0057, "theo": 0.8278, "change": -1.14, "open": 0.6, "high": 0.61, "low": 0.6, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-18T15:23:32", "percent_change": -65.1429, "prev_day_close": 0.574999988079071}, {"option": "ASTH261016P00040000", "bid": 4.6, "bid_size": 41.0, "ask": 7.7, "ask_size": 28.0, "iv": 0.5886, "open_interest": 1.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0492, "vega": 0.0293, "theta": -0.0362, "rho": -0.0163, "theo": 6.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T09:58:22", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ASTH261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 18.0, "iv": 1.0135, "open_interest": 31.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0286, "vega": 0.0204, "theta": -0.0281, "rho": 0.0031, "theo": 0.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T13:06:52", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ASTH261016P00045000", "bid": 9.8, "bid_size": 10.0, "ask": 12.3, "ask_size": 18.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0294, "vega": 0.0195, "theta": -0.0289, "rho": -0.0161, "theo": 11.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ASTH261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 1.0162, "open_interest": 1.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0181, "vega": 0.0146, "theta": -0.0228, "rho": 0.002, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:03:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ASTH261016P00050000", "bid": 13.7, "bid_size": 30.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0189, "vega": 0.0136, "theta": -0.0238, "rho": -0.0156, "theo": 15.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ASTH261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 98.0, "iv": 1.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0124, "vega": 0.0111, "theta": -0.019, "rho": 0.0014, "theo": 0.2076, "change": 0.0, "open": 0.0, "high": 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": "ASTH261016P00055000", "bid": 19.2, "bid_size": 25.0, "ask": 22.7, "ask_size": 10.0, "iv": 1.1274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0131, "vega": 0.0098, "theta": -0.0203, "rho": -0.0138, "theo": 20.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "ASTH261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 109.0, "iv": 1.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.009, "vega": 0.0088, "theta": -0.0163, "rho": 0.001, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ASTH261016P00060000", "bid": 24.6, "bid_size": 20.0, "ask": 27.7, "ask_size": 10.0, "iv": 1.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0096, "vega": 0.007, "theta": -0.0176, "rho": -0.0109, "theo": 25.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ASTH261120C00012500", "bid": 20.1, "bid_size": 30.0, "ask": 24.0, "ask_size": 1.0, "iv": 1.2612, "open_interest": 1.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0014, "vega": 0.0034, "theta": -0.003, "rho": 0.0211, "theo": 22.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.36, "last_trade_time": "2026-04-28T13:19:30", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "ASTH261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 27.0, "iv": 2.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0014, "vega": 0.0034, "theta": -0.003, "rho": -0.0006, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 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": "ASTH261120C00015000", "bid": 17.6, "bid_size": 20.0, "ask": 21.7, "ask_size": 1.0, "iv": 1.1664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0028, "vega": 0.006, "theta": -0.0049, "rho": 0.0249, "theo": 19.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "ASTH261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 27.0, "iv": 1.8161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0028, "vega": 0.006, "theta": -0.0049, "rho": -0.0011, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 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": "ASTH261120C00017500", "bid": 15.2, "bid_size": 35.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.9523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0049, "vega": 0.0098, "theta": -0.0075, "rho": 0.0283, "theo": 17.1741, "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": 16.5999999046326}, {"option": "ASTH261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 1.5581, "open_interest": 50.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0049, "vega": 0.0098, "theta": -0.0075, "rho": -0.002, "theo": 0.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T09:30:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ASTH261120C00020000", "bid": 12.8, "bid_size": 35.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.8154, "open_interest": 1.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0081, "vega": 0.0152, "theta": -0.0108, "rho": 0.0311, "theo": 14.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.94, "last_trade_time": "2026-05-04T10:08:48", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "ASTH261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 1.3332, "open_interest": 51.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0081, "vega": 0.0152, "theta": -0.0109, "rho": -0.0034, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ASTH261120C00022500", "bid": 10.5, "bid_size": 30.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0125, "vega": 0.022, "theta": -0.0149, "rho": 0.0331, "theo": 12.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ASTH261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.1483, "open_interest": 32.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0126, "vega": 0.0221, "theta": -0.015, "rho": -0.0055, "theo": 0.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ASTH261120C00025000", "bid": 8.8, "bid_size": 37.0, "ask": 11.7, "ask_size": 24.0, "iv": 0.755, "open_interest": 4.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0181, "vega": 0.0302, "theta": -0.0194, "rho": 0.0341, "theo": 10.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.77, "last_trade_time": "2026-08-14T14:15:50", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ASTH261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 20.0, "iv": 1.0037, "open_interest": 34.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0182, "vega": 0.0303, "theta": -0.0195, "rho": -0.0085, "theo": 0.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-11T15:29:35", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ASTH261120C00030000", "bid": 5.3, "bid_size": 21.0, "ask": 7.3, "ask_size": 19.0, "iv": 0.6701, "open_interest": 11.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0308, "vega": 0.0472, "theta": -0.028, "rho": 0.0323, "theo": 6.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-08-06T15:23:02", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "ASTH261120P00030000", "bid": 1.45, "bid_size": 13.0, "ask": 2.55, "ask_size": 19.0, "iv": 0.7296, "open_interest": 34.0, "volume": 8.0, "delta": -0.2706, "gamma": 0.0311, "vega": 0.0473, "theta": -0.0282, "rho": -0.0173, "theo": 2.0845, "change": 0.015, "open": 2.0, "high": 2.0, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-09-18T10:48:50", "percent_change": 0.759495, "prev_day_close": 2.09999996423721}, {"option": "ASTH261120C00035000", "bid": 3.1, "bid_size": 10.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.6715, "open_interest": 218.0, "volume": 23.0, "delta": 0.5451, "gamma": 0.039, "vega": 0.0566, "theta": -0.0319, "rho": 0.026, "theo": 3.8639, "change": -0.575, "open": 3.9, "high": 3.9, "low": 3.44, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T15:36:15", "percent_change": -13.7725, "prev_day_close": 3.34999990463257}, {"option": "ASTH261120P00035000", "bid": 3.5, "bid_size": 10.0, "ask": 5.7, "ask_size": 26.0, "iv": 0.7686, "open_interest": 231.0, "volume": 0.0, "delta": -0.4587, "gamma": 0.0395, "vega": 0.0566, "theta": -0.0324, "rho": -0.0282, "theo": 4.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-09-17T11:06:29", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ASTH261120C00040000", "bid": 1.6, "bid_size": 10.0, "ask": 2.65, "ask_size": 29.0, "iv": 0.6997, "open_interest": 834.0, "volume": 2.0, "delta": 0.3635, "gamma": 0.0376, "vega": 0.0536, "theta": -0.0296, "rho": 0.0181, "theo": 2.1033, "change": -0.45, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T13:50:06", "percent_change": -20.9302, "prev_day_close": 1.79999995231628}, {"option": "ASTH261120P00040000", "bid": 6.9, "bid_size": 20.0, "ask": 8.8, "ask_size": 28.0, "iv": 0.7622, "open_interest": 242.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.0385, "vega": 0.0529, "theta": -0.0303, "rho": -0.0367, "theo": 7.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-07-27T12:31:18", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ASTH261120C00045000", "bid": 0.7, "bid_size": 10.0, "ask": 2.35, "ask_size": 40.0, "iv": 0.7873, "open_interest": 38.0, "volume": 1.0, "delta": 0.2272, "gamma": 0.03, "vega": 0.0431, "theta": -0.0238, "rho": 0.0116, "theo": 1.1319, "change": -1.02, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-18T13:32:55", "percent_change": -51.0, "prev_day_close": 1.49999994039536}, {"option": "ASTH261120P00045000", "bid": 10.9, "bid_size": 13.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.6802, "open_interest": 40.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0312, "vega": 0.0415, "theta": -0.0247, "rho": -0.0394, "theo": 11.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-31T10:34:29", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "ASTH261120C00050000", "bid": 0.05, "bid_size": 10.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.8274, "open_interest": 583.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0217, "vega": 0.0318, "theta": -0.0177, "rho": 0.0072, "theo": 0.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T14:41:31", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "ASTH261120P00050000", "bid": 15.0, "bid_size": 10.0, "ask": 17.7, "ask_size": 11.0, "iv": 0.8097, "open_interest": 1.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0232, "vega": 0.0288, "theta": -0.019, "rho": -0.0367, "theo": 16.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.91, "last_trade_time": "2026-07-31T11:02:26", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "ASTH261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 19.0, "iv": 0.8425, "open_interest": 158.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0151, "vega": 0.0227, "theta": -0.0129, "rho": 0.0045, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-08T15:13:38", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "ASTH261120P00055000", "bid": 19.7, "bid_size": 10.0, "ask": 21.9, "ask_size": 12.0, "iv": 0.7271, "open_interest": 1.0, "volume": 1.0, "delta": -0.9327, "gamma": 0.0168, "vega": 0.018, "theta": -0.0144, "rho": -0.0284, "theo": 20.8091, "change": -0.25, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-18T15:54:40", "percent_change": -1.20482, "prev_day_close": 21.4499998092651}, {"option": "ASTH261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 20.0, "iv": 1.1123, "open_interest": 16.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0104, "vega": 0.0161, "theta": -0.0094, "rho": 0.0029, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-07-02T11:25:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ASTH261120P00060000", "bid": 24.6, "bid_size": 10.0, "ask": 27.6, "ask_size": 15.0, "iv": 0.971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0117, "vega": 0.0092, "theta": -0.0109, "rho": -0.0158, "theo": 25.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ASTH261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 26.0, "iv": 1.2062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0073, "vega": 0.0116, "theta": -0.0069, "rho": 0.0019, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 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": "ASTH261120P00065000", "bid": 29.1, "bid_size": 20.0, "ask": 32.7, "ask_size": 5.0, "iv": 0.9802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0067, "vega": 0.0034, "theta": -0.0065, "rho": -0.0063, "theo": 30.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "ASTH261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 26.0, "iv": 1.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0052, "vega": 0.0085, "theta": -0.0052, "rho": 0.0013, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 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": "ASTH261120P00070000", "bid": 33.8, "bid_size": 21.0, "ask": 37.7, "ask_size": 5.0, "iv": 0.9662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0029, "vega": 0.0012, "theta": -0.0022, "rho": -0.0012, "theo": 35.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3499984741211}, {"option": "ASTH270219C00020000", "bid": 13.5, "bid_size": 32.0, "ask": 16.1, "ask_size": 19.0, "iv": 0.5471, "open_interest": 1.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0092, "vega": 0.035, "theta": -0.0078, "rho": 0.0651, "theo": 15.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-07-01T13:00:52", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "ASTH270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 23.0, "iv": 0.9172, "open_interest": 2.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0092, "vega": 0.035, "theta": -0.0086, "rho": -0.0146, "theo": 0.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ASTH270219C00022500", "bid": 11.7, "bid_size": 46.0, "ask": 14.2, "ask_size": 37.0, "iv": 0.636, "open_interest": 26.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0124, "vega": 0.0457, "theta": -0.0102, "rho": 0.0691, "theo": 13.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-07-01T11:38:19", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "ASTH270219P00022500", "bid": 0.5, "bid_size": 33.0, "ask": 1.8, "ask_size": 36.0, "iv": 0.7106, "open_interest": 33.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0125, "vega": 0.0458, "theta": -0.0108, "rho": -0.0211, "theo": 1.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ASTH270219C00025000", "bid": 9.9, "bid_size": 40.0, "ask": 12.8, "ask_size": 38.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0159, "vega": 0.0566, "theta": -0.0124, "rho": 0.0709, "theo": 11.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "ASTH270219P00025000", "bid": 1.4, "bid_size": 1.0, "ask": 1.95, "ask_size": 38.0, "iv": 0.6834, "open_interest": 72.0, "volume": 1.0, "delta": -0.1712, "gamma": 0.016, "vega": 0.0568, "theta": -0.013, "rho": -0.0291, "theo": 1.8216, "change": 0.275, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T15:18:28", "percent_change": 19.2982, "prev_day_close": 1.70000004768372}, {"option": "ASTH270219C00030000", "bid": 7.3, "bid_size": 45.0, "ask": 8.6, "ask_size": 38.0, "iv": 0.6396, "open_interest": 10.0, "volume": 6.0, "delta": 0.7089, "gamma": 0.0223, "vega": 0.0757, "theta": -0.0162, "rho": 0.0683, "theo": 8.2255, "change": -0.91, "open": 7.64, "high": 7.64, "low": 7.64, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-09-18T11:22:53", "percent_change": -10.6433, "prev_day_close": 7.64999985694885}, {"option": "ASTH270219P00030000", "bid": 2.95, "bid_size": 1.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.678, "open_interest": 70.0, "volume": 0.0, "delta": -0.2881, "gamma": 0.0227, "vega": 0.0761, "theta": -0.0168, "rho": -0.0482, "theo": 3.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-08-25T14:14:50", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ASTH270219C00035000", "bid": 4.6, "bid_size": 44.0, "ask": 7.0, "ask_size": 50.0, "iv": 0.666, "open_interest": 7.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.0264, "vega": 0.0868, "theta": -0.0182, "rho": 0.06, "theo": 5.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-09-10T13:59:13", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ASTH270219P00035000", "bid": 5.2, "bid_size": 41.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.65, "open_interest": 526.0, "volume": 501.0, "delta": -0.4211, "gamma": 0.027, "vega": 0.0869, "theta": -0.0187, "rho": -0.0688, "theo": 5.8996, "change": 0.97, "open": 6.3, "high": 6.42, "low": 6.28, "tick": "no_change", "last_trade_price": 6.42, "last_trade_time": "2026-09-18T11:35:55", "percent_change": 17.7982, "prev_day_close": 6.19999980926514}, {"option": "ASTH270219C00040000", "bid": 3.4, "bid_size": 10.0, "ask": 4.2, "ask_size": 43.0, "iv": 0.6345, "open_interest": 31.0, "volume": 1.0, "delta": 0.4523, "gamma": 0.0272, "vega": 0.088, "theta": -0.0183, "rho": 0.0492, "theo": 3.8927, "change": 0.18, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-09-18T10:46:16", "percent_change": 4.86486, "prev_day_close": 3.54999995231628}, {"option": "ASTH270219P00040000", "bid": 7.9, "bid_size": 48.0, "ask": 10.4, "ask_size": 47.0, "iv": 0.6589, "open_interest": 6.0, "volume": 0.0, "delta": -0.5513, "gamma": 0.0282, "vega": 0.0876, "theta": -0.0187, "rho": -0.0864, "theo": 9.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-08-18T13:48:39", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ASTH270219C00045000", "bid": 1.05, "bid_size": 47.0, "ask": 4.2, "ask_size": 65.0, "iv": 0.6392, "open_interest": 13.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0254, "vega": 0.0819, "theta": -0.0169, "rho": 0.0386, "theo": 2.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-10T15:50:56", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ASTH270219P00045000", "bid": 11.5, "bid_size": 34.0, "ask": 14.5, "ask_size": 51.0, "iv": 0.673, "open_interest": 225.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0269, "vega": 0.0803, "theta": -0.0174, "rho": -0.098, "theo": 12.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-09-17T13:49:16", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ASTH270219C00050000", "bid": 1.4, "bid_size": 1.0, "ask": 3.8, "ask_size": 27.0, "iv": 0.748, "open_interest": 5.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0223, "vega": 0.0719, "theta": -0.0148, "rho": 0.0296, "theo": 1.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-14T12:13:20", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "ASTH270219P00050000", "bid": 15.5, "bid_size": 19.0, "ask": 18.6, "ask_size": 23.0, "iv": 0.6649, "open_interest": 10.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0241, "vega": 0.0684, "theta": -0.0153, "rho": -0.1016, "theo": 16.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-02T13:59:29", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ASTH270219C00055000", "bid": 0.9, "bid_size": 1.0, "ask": 2.3, "ask_size": 27.0, "iv": 0.7014, "open_interest": 4.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0187, "vega": 0.0609, "theta": -0.0126, "rho": 0.0224, "theo": 1.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ASTH270219P00055000", "bid": 19.1, "bid_size": 35.0, "ask": 23.1, "ask_size": 22.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.021, "vega": 0.0546, "theta": -0.0132, "rho": -0.0961, "theo": 21.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ASTH270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.7414, "open_interest": 296.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0154, "vega": 0.0506, "theta": -0.0105, "rho": 0.0169, "theo": 0.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ASTH270219P00060000", "bid": 24.0, "bid_size": 31.0, "ask": 27.8, "ask_size": 19.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0181, "vega": 0.0411, "theta": -0.0112, "rho": -0.0841, "theo": 26.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ASTH270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 34.0, "iv": 0.7856, "open_interest": 3.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0125, "vega": 0.0416, "theta": -0.0087, "rho": 0.0129, "theo": 0.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ASTH270219P00065000", "bid": 29.6, "bid_size": 24.0, "ask": 32.4, "ask_size": 24.0, "iv": 0.7202, "open_interest": 1.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0156, "vega": 0.0286, "theta": -0.0095, "rho": -0.0642, "theo": 30.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-09-17T09:55:55", "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "ASTH270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 27.0, "iv": 0.8254, "open_interest": 2.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0102, "vega": 0.0342, "theta": -0.0072, "rho": 0.0099, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ASTH270219P00070000", "bid": 33.8, "bid_size": 32.0, "ask": 37.7, "ask_size": 29.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0131, "vega": 0.0181, "theta": -0.0077, "rho": -0.0432, "theo": 35.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-08-07T09:30:07", "percent_change": 0.0, "prev_day_close": 36.3499984741211}, {"option": "ASTH270521C00020000", "bid": 14.3, "bid_size": 32.0, "ask": 18.3, "ask_size": 12.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0088, "vega": 0.0541, "theta": -0.0075, "rho": 0.0897, "theo": 16.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "ASTH270521P00020000", "bid": 0.05, "bid_size": 17.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0088, "vega": 0.0542, "theta": -0.0085, "rho": -0.033, "theo": 1.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "ASTH270521C00022500", "bid": 12.7, "bid_size": 19.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.011, "vega": 0.0653, "theta": -0.009, "rho": 0.095, "theo": 14.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ASTH270521P00022500", "bid": 0.35, "bid_size": 241.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0112, "vega": 0.0656, "theta": -0.0099, "rho": -0.0433, "theo": 2.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "ASTH270521C00025000", "bid": 11.2, "bid_size": 38.0, "ask": 13.9, "ask_size": 39.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0133, "vega": 0.0762, "theta": -0.0104, "rho": 0.0979, "theo": 12.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ASTH270521P00025000", "bid": 1.1, "bid_size": 48.0, "ask": 4.8, "ask_size": 46.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0135, "vega": 0.0766, "theta": -0.0112, "rho": -0.0548, "theo": 2.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ASTH270521C00030000", "bid": 8.7, "bid_size": 37.0, "ask": 11.1, "ask_size": 42.0, "iv": 0.6974, "open_interest": 0.0, "volume": 1.0, "delta": 0.7095, "gamma": 0.0174, "vega": 0.095, "theta": -0.0127, "rho": 0.0972, "theo": 9.7836, "change": -0.75, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-18T10:29:28", "percent_change": -7.38916, "prev_day_close": 9.44999980926514}, {"option": "ASTH270521P00030000", "bid": 2.9, "bid_size": 46.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.0179, "vega": 0.0956, "theta": -0.0134, "rho": -0.0809, "theo": 4.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ASTH270521C00035000", "bid": 6.4, "bid_size": 43.0, "ask": 7.6, "ask_size": 26.0, "iv": 0.627, "open_interest": 0.0, "volume": 9.0, "delta": 0.6082, "gamma": 0.0202, "vega": 0.1071, "theta": -0.0141, "rho": 0.0901, "theo": 7.3959, "change": -0.64, "open": 7.88, "high": 7.88, "low": 7.2, "tick": "no_change", "last_trade_price": 7.21, "last_trade_time": "2026-09-18T15:05:48", "percent_change": -8.15287, "prev_day_close": 7.0}, {"option": "ASTH270521P00035000", "bid": 5.6, "bid_size": 43.0, "ask": 9.1, "ask_size": 57.0, "iv": 0.6697, "open_interest": 0.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.021, "vega": 0.1074, "theta": -0.0147, "rho": -0.108, "theo": 7.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ASTH270521C00040000", "bid": 4.1, "bid_size": 41.0, "ask": 7.1, "ask_size": 50.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": 0.5098, "gamma": 0.0214, "vega": 0.1114, "theta": -0.0145, "rho": 0.0796, "theo": 5.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ASTH270521P00040000", "bid": 9.6, "bid_size": 33.0, "ask": 10.7, "ask_size": 31.0, "iv": 0.6322, "open_interest": 0.0, "volume": 501.0, "delta": -0.4954, "gamma": 0.0226, "vega": 0.111, "theta": -0.0151, "rho": -0.1315, "theo": 10.3736, "change": 1.09, "open": 10.88, "high": 10.97, "low": 10.84, "tick": "no_change", "last_trade_price": 10.84, "last_trade_time": "2026-09-18T11:35:55", "percent_change": 11.1795, "prev_day_close": 10.4000000953674}, {"option": "ASTH270521C00045000", "bid": 2.75, "bid_size": 40.0, "ask": 5.9, "ask_size": 52.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.0212, "vega": 0.1095, "theta": -0.0142, "rho": 0.0683, "theo": 4.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "ASTH270521P00045000", "bid": 12.7, "bid_size": 45.0, "ask": 14.2, "ask_size": 36.0, "iv": 0.6005, "open_interest": 100.0, "volume": 100.0, "delta": -0.5894, "gamma": 0.0228, "vega": 0.1077, "theta": -0.0147, "rho": -0.149, "theo": 13.9559, "change": 0.5, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-09-18T15:50:30", "percent_change": 3.7037, "prev_day_close": 14.25}, {"option": "ASTH270521C00050000", "bid": 1.65, "bid_size": 40.0, "ask": 4.6, "ask_size": 84.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": 0.347, "gamma": 0.02, "vega": 0.1035, "theta": -0.0135, "rho": 0.0577, "theo": 3.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ASTH270521P00050000", "bid": 16.4, "bid_size": 42.0, "ask": 19.8, "ask_size": 50.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.022, "vega": 0.0995, "theta": -0.014, "rho": -0.1591, "theo": 17.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ASTH270521C00055000", "bid": 0.4, "bid_size": 251.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0183, "vega": 0.0954, "theta": -0.0125, "rho": 0.0485, "theo": 2.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999999403954}, {"option": "ASTH270521P00055000", "bid": 20.4, "bid_size": 18.0, "ask": 24.0, "ask_size": 23.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0208, "vega": 0.0886, "theta": -0.013, "rho": -0.1615, "theo": 22.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}], "symbol": "ASTH", "security_type": "stock", "exchange_id": 2, "current_price": 34.3625, "price_change": 0.06, "price_change_percent": 0.1746, "bid": 33.1, "ask": 37.13, "bid_size": 100, "ask_size": 100, "open": 33.87, "high": 35.215, "low": 33.1401, "close": 34.36, "prev_day_close": 34.36, "volume": 1438089, "iv30": 62.508, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ASTH"}