{"timestamp": "2026-08-03 23:36:36", "data": {"options": [{"option": "ASTS260807C00030000", "bid": 31.95, "bid_size": 18.0, "ask": 35.75, "ask_size": 18.0, "iv": 3.9548, "open_interest": 10.0, "volume": 12.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0049, "theo": 33.6075, "change": 5.25, "open": 34.25, "high": 34.32, "low": 34.2, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-08-03T15:49:47", "percent_change": 18.1347, "prev_day_close": 28.9499998092651}, {"option": "ASTS260807P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 2.6012, "open_interest": 683.0, "volume": 2250.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0022, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:27:38", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "ASTS260807C00035000", "bid": 27.35, "bid_size": 20.0, "ask": 30.7, "ask_size": 20.0, "iv": 3.5861, "open_interest": 3.0, "volume": 6.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0004, "rho": 0.0057, "theo": 28.6133, "change": 5.58, "open": 29.48, "high": 29.48, "low": 29.48, "tick": "no_change", "last_trade_price": 29.48, "last_trade_time": "2026-08-03T12:39:50", "percent_change": 23.3473, "prev_day_close": 23.8999996185303}, {"option": "ASTS260807P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 100.0, "iv": 2.0985, "open_interest": 450.0, "volume": 250.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0037, "rho": 0.0, "theo": 0.0044, "change": 0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:27:38", "percent_change": 233.333, "prev_day_close": 0.0149999996647239}, {"option": "ASTS260807C00039000", "bid": 23.4, "bid_size": 20.0, "ask": 25.9, "ask_size": 20.0, "iv": 2.0319, "open_interest": 0.0, "volume": 22.0, "delta": 0.9979, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0041, "rho": 0.0064, "theo": 24.6205, "change": 5.225, "open": 24.15, "high": 25.55, "low": 24.15, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-08-03T13:06:17", "percent_change": 26.1577, "prev_day_close": 19.9749994277954}, {"option": "ASTS260807P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.9279, "open_interest": 40.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0007, "vega": 0.0005, "theta": -0.007, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:10:32", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "ASTS260807C00039500", "bid": 22.45, "bid_size": 20.0, "ask": 25.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 16.0, "delta": 0.9977, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0048, "rho": 0.0064, "theo": 24.1218, "change": 5.345, "open": 23.72, "high": 24.9, "low": 23.72, "tick": "down", "last_trade_price": 24.77, "last_trade_time": "2026-08-03T13:06:17", "percent_change": 27.5161, "prev_day_close": 19.4250001907349}, {"option": "ASTS260807P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 696.0, "iv": 1.9616, "open_interest": 49.0, "volume": 3.0, "delta": -0.0029, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0076, "rho": 0.0, "theo": 0.0097, "change": -0.035, "open": 0.17, "high": 0.17, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:25:53", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "ASTS260807C00040000", "bid": 22.35, "bid_size": 33.0, "ask": 24.95, "ask_size": 76.0, "iv": 1.932, "open_interest": 35.0, "volume": 17.0, "delta": 0.9974, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0056, "rho": 0.0065, "theo": 23.6231, "change": 5.305, "open": 23.5, "high": 24.28, "low": 23.5, "tick": "up", "last_trade_price": 24.28, "last_trade_time": "2026-08-03T12:46:01", "percent_change": 27.9578, "prev_day_close": 18.9749994277954}, {"option": "ASTS260807P00040000", "bid": 0.01, "bid_size": 5.0, "ask": 0.02, "ask_size": 14.0, "iv": 1.7329, "open_interest": 1173.0, "volume": 23.0, "delta": -0.0032, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0084, "rho": 0.0, "theo": 0.0107, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:30:17", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "ASTS260807C00040500", "bid": 21.45, "bid_size": 20.0, "ask": 25.2, "ask_size": 20.0, "iv": 2.4676, "open_interest": 0.0, "volume": 5.0, "delta": 0.997, "gamma": 0.001, "vega": 0.0007, "theta": -0.0065, "rho": 0.0066, "theo": 23.1246, "change": 5.145, "open": 23.85, "high": 23.85, "low": 23.67, "tick": "no_change", "last_trade_price": 23.67, "last_trade_time": "2026-08-03T14:30:12", "percent_change": 27.7733, "prev_day_close": 18.5250005722046}, {"option": "ASTS260807P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 586.0, "iv": 1.9584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.001, "vega": 0.0007, "theta": -0.0092, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASTS260807C00041000", "bid": 21.1, "bid_size": 20.0, "ask": 24.7, "ask_size": 20.0, "iv": 2.5564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0074, "rho": 0.0067, "theo": 22.6262, "change": 0.0, "open": 0.0, "high": 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": "ASTS260807P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 336.0, "iv": 1.9108, "open_interest": 6.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0011, "vega": 0.0008, "theta": -0.01, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-30T12:33:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTS260807C00041500", "bid": 20.4, "bid_size": 11.0, "ask": 24.2, "ask_size": 11.0, "iv": 2.2972, "open_interest": 0.0, "volume": 4.0, "delta": 0.9962, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0084, "rho": 0.0068, "theo": 22.128, "change": 5.26, "open": 22.76, "high": 22.76, "low": 22.76, "tick": "no_change", "last_trade_price": 22.76, "last_trade_time": "2026-08-03T14:30:12", "percent_change": 30.0571, "prev_day_close": 17.5}, {"option": "ASTS260807P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 252.0, "iv": 1.8636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0012, "vega": 0.0008, "theta": -0.011, "rho": 0.0, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTS260807C00042000", "bid": 20.05, "bid_size": 20.0, "ask": 23.7, "ask_size": 20.0, "iv": 2.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0096, "rho": 0.0068, "theo": 21.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "ASTS260807P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 307.0, "iv": 1.8413, "open_interest": 1.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0121, "rho": 0.0, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T11:07:03", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "ASTS260807C00042500", "bid": 19.85, "bid_size": 11.0, "ask": 23.2, "ask_size": 11.0, "iv": 2.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0015, "vega": 0.001, "theta": -0.0109, "rho": 0.0069, "theo": 21.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "ASTS260807P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 389.0, "iv": 1.8171, "open_interest": 1.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0015, "vega": 0.001, "theta": -0.0133, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T10:25:25", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "ASTS260807C00043000", "bid": 19.35, "bid_size": 11.0, "ask": 22.7, "ask_size": 11.0, "iv": 2.5098, "open_interest": 1.0, "volume": 1.0, "delta": 0.9945, "gamma": 0.0017, "vega": 0.0011, "theta": -0.0123, "rho": 0.007, "theo": 20.6345, "change": 5.165, "open": 21.29, "high": 21.29, "low": 21.29, "tick": "up", "last_trade_price": 21.29, "last_trade_time": "2026-08-03T15:42:58", "percent_change": 32.031, "prev_day_close": 16.1249995231628}, {"option": "ASTS260807P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 673.0, "iv": 1.7912, "open_interest": 18.0, "volume": 1.0, "delta": -0.006, "gamma": 0.0017, "vega": 0.0011, "theta": -0.0147, "rho": -0.0001, "theo": 0.0199, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:42:58", "percent_change": -37.5, "prev_day_close": 0.0799999972805381}, {"option": "ASTS260807C00043500", "bid": 18.5, "bid_size": 11.0, "ask": 22.2, "ask_size": 11.0, "iv": 2.1744, "open_interest": 0.0, "volume": 5.0, "delta": 0.9938, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0139, "rho": 0.0071, "theo": 20.1372, "change": 5.18, "open": 21.05, "high": 21.05, "low": 20.69, "tick": "no_change", "last_trade_price": 20.73, "last_trade_time": "2026-08-03T15:49:20", "percent_change": 33.3119, "prev_day_close": 15.5500001907349}, {"option": "ASTS260807P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 478.0, "iv": 1.7825, "open_interest": 5.0, "volume": 3.0, "delta": -0.0068, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0162, "rho": -0.0001, "theo": 0.0222, "change": -0.025, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:49:20", "percent_change": -26.3158, "prev_day_close": 0.0950000025331974}, {"option": "ASTS260807C00044000", "bid": 18.1, "bid_size": 20.0, "ask": 21.7, "ask_size": 20.0, "iv": 2.2041, "open_interest": 2.0, "volume": 4.0, "delta": 0.993, "gamma": 0.0021, "vega": 0.0014, "theta": -0.0157, "rho": 0.0071, "theo": 19.6402, "change": 5.65, "open": 18.2, "high": 20.65, "low": 18.2, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-08-03T12:20:50", "percent_change": 37.6667, "prev_day_close": 15.0}, {"option": "ASTS260807P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 85.0, "iv": 1.4922, "open_interest": 92.0, "volume": 35.0, "delta": -0.0076, "gamma": 0.0021, "vega": 0.0014, "theta": -0.018, "rho": -0.0001, "theo": 0.0249, "change": -0.08, "open": 0.05, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:12:52", "percent_change": -80.0, "prev_day_close": 0.0999999977648258}, {"option": "ASTS260807C00044500", "bid": 17.6, "bid_size": 23.0, "ask": 21.2, "ask_size": 20.0, "iv": 2.1474, "open_interest": 0.0, "volume": 1.0, "delta": 0.992, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0176, "rho": 0.0072, "theo": 19.1436, "change": 5.23, "open": 19.78, "high": 19.78, "low": 19.78, "tick": "up", "last_trade_price": 19.78, "last_trade_time": "2026-08-03T13:06:24", "percent_change": 35.945, "prev_day_close": 14.5500001907349}, {"option": "ASTS260807P00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.4122, "open_interest": 4.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0024, "vega": 0.0015, "theta": -0.0199, "rho": -0.0001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-07-29T09:50:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASTS260807C00045000", "bid": 17.4, "bid_size": 72.0, "ask": 19.95, "ask_size": 76.0, "iv": 1.584, "open_interest": 23.0, "volume": 11.0, "delta": 0.991, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0199, "rho": 0.0073, "theo": 18.6474, "change": 5.06, "open": 15.75, "high": 19.11, "low": 15.75, "tick": "up", "last_trade_price": 19.11, "last_trade_time": "2026-08-03T14:44:10", "percent_change": 36.0142, "prev_day_close": 14.0500001907349}, {"option": "ASTS260807P00045000", "bid": 0.02, "bid_size": 10.0, "ask": 0.28, "ask_size": 2182.0, "iv": 1.845, "open_interest": 1380.0, "volume": 729.0, "delta": -0.0096, "gamma": 0.0026, "vega": 0.0017, "theta": -0.022, "rho": -0.0001, "theo": 0.0313, "change": -0.08, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:49:24", "percent_change": -66.6667, "prev_day_close": 0.119999997317791}, {"option": "ASTS260807C00045500", "bid": 16.9, "bid_size": 18.0, "ask": 20.2, "ask_size": 18.0, "iv": 2.2405, "open_interest": 1.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.003, "vega": 0.0019, "theta": -0.0223, "rho": 0.0074, "theo": 18.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-07-30T10:15:21", "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "ASTS260807P00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1141.0, "iv": 2.0219, "open_interest": 0.0, "volume": 75.0, "delta": -0.0108, "gamma": 0.003, "vega": 0.0019, "theta": -0.0245, "rho": -0.0001, "theo": 0.0353, "change": -0.335, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:11:02", "percent_change": -89.3333, "prev_day_close": 0.375}, {"option": "ASTS260807C00046000", "bid": 16.5, "bid_size": 22.0, "ask": 19.05, "ask_size": 22.0, "iv": 1.7625, "open_interest": 7.0, "volume": 13.0, "delta": 0.9884, "gamma": 0.0033, "vega": 0.0021, "theta": -0.0251, "rho": 0.0074, "theo": 17.6565, "change": 5.06, "open": 16.99, "high": 18.21, "low": 16.99, "tick": "down", "last_trade_price": 18.16, "last_trade_time": "2026-08-03T15:49:47", "percent_change": 38.626, "prev_day_close": 13.0999999046326}, {"option": "ASTS260807P00046000", "bid": 0.04, "bid_size": 3.0, "ask": 0.45, "ask_size": 1648.0, "iv": 1.9202, "open_interest": 1152.0, "volume": 72.0, "delta": -0.0121, "gamma": 0.0033, "vega": 0.0021, "theta": -0.0272, "rho": -0.0001, "theo": 0.0398, "change": -0.12, "open": 0.22, "high": 0.22, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:49:47", "percent_change": -75.0, "prev_day_close": 0.160000003874302}, {"option": "ASTS260807C00046500", "bid": 15.6, "bid_size": 20.0, "ask": 19.2, "ask_size": 20.0, "iv": 1.9253, "open_interest": 1.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0037, "vega": 0.0023, "theta": -0.0282, "rho": 0.0075, "theo": 17.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-07-30T10:15:21", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ASTS260807P00046500", "bid": 0.03, "bid_size": 2.0, "ask": 0.48, "ask_size": 1401.0, "iv": 1.8829, "open_interest": 17.0, "volume": 47.0, "delta": -0.0137, "gamma": 0.0037, "vega": 0.0023, "theta": -0.0302, "rho": -0.0001, "theo": 0.045, "change": -0.12, "open": 0.05, "high": 0.14, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:52:02", "percent_change": -80.0, "prev_day_close": 0.150000002235174}, {"option": "ASTS260807C00047000", "bid": 14.95, "bid_size": 20.0, "ask": 18.75, "ask_size": 20.0, "iv": 1.795, "open_interest": 0.0, "volume": 3.0, "delta": 0.9851, "gamma": 0.0042, "vega": 0.0026, "theta": -0.0317, "rho": 0.0076, "theo": 16.6684, "change": 4.96, "open": 17.64, "high": 17.64, "low": 17.11, "tick": "down", "last_trade_price": 17.11, "last_trade_time": "2026-08-03T13:32:31", "percent_change": 40.823, "prev_day_close": 12.1500000953674}, {"option": "ASTS260807P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 5.0, "iv": 1.3071, "open_interest": 458.0, "volume": 494.0, "delta": -0.0154, "gamma": 0.0042, "vega": 0.0026, "theta": -0.0336, "rho": -0.0002, "theo": 0.051, "change": -0.155, "open": 0.33, "high": 0.33, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:51:52", "percent_change": -72.093, "prev_day_close": 0.215000003576279}, {"option": "ASTS260807C00047500", "bid": 14.75, "bid_size": 20.0, "ask": 18.25, "ask_size": 20.0, "iv": 1.9477, "open_interest": 7.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0047, "vega": 0.0028, "theta": -0.0355, "rho": 0.0076, "theo": 16.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-30T09:42:58", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ASTS260807P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 1251.0, "iv": 1.8948, "open_interest": 90.0, "volume": 209.0, "delta": -0.0174, "gamma": 0.0047, "vega": 0.0028, "theta": -0.0374, "rho": -0.0002, "theo": 0.0578, "change": -0.19, "open": 0.29, "high": 0.29, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:36:29", "percent_change": -79.1667, "prev_day_close": 0.239999994635582}, {"option": "ASTS260807C00048000", "bid": 14.05, "bid_size": 29.0, "ask": 17.6, "ask_size": 20.0, "iv": 1.6906, "open_interest": 64.0, "volume": 3.0, "delta": 0.9808, "gamma": 0.0053, "vega": 0.0032, "theta": -0.0399, "rho": 0.0077, "theo": 15.6838, "change": 4.725, "open": 16.73, "high": 16.73, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-03T13:32:31", "percent_change": 41.1765, "prev_day_close": 11.4749999046326}, {"option": "ASTS260807P00048000", "bid": 0.05, "bid_size": 1.0, "ask": 0.62, "ask_size": 1259.0, "iv": 1.8337, "open_interest": 103.0, "volume": 42.0, "delta": -0.0197, "gamma": 0.0053, "vega": 0.0032, "theta": -0.0417, "rho": -0.0002, "theo": 0.0657, "change": -0.165, "open": 0.32, "high": 0.32, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:52:17", "percent_change": -62.2642, "prev_day_close": 0.265000008046627}, {"option": "ASTS260807C00048500", "bid": 13.9, "bid_size": 20.0, "ask": 17.25, "ask_size": 20.0, "iv": 1.9194, "open_interest": 0.0, "volume": 1.0, "delta": 0.9782, "gamma": 0.006, "vega": 0.0035, "theta": -0.0447, "rho": 0.0077, "theo": 15.1933, "change": 4.14, "open": 14.99, "high": 14.99, "low": 14.99, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-08-03T10:56:52", "percent_change": 38.1567, "prev_day_close": 10.8499999046326}, {"option": "ASTS260807P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1015.0, "iv": 1.6515, "open_interest": 93.0, "volume": 389.0, "delta": -0.0223, "gamma": 0.006, "vega": 0.0035, "theta": -0.0465, "rho": -0.0002, "theo": 0.0748, "change": -0.195, "open": 0.29, "high": 0.29, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:23:51", "percent_change": -73.5849, "prev_day_close": 0.265000000596046}, {"option": "ASTS260807C00049000", "bid": 13.45, "bid_size": 76.0, "ask": 16.05, "ask_size": 34.0, "iv": 1.4181, "open_interest": 94.0, "volume": 2.0, "delta": 0.9752, "gamma": 0.0067, "vega": 0.0039, "theta": -0.0501, "rho": 0.0078, "theo": 14.7041, "change": 4.885, "open": 13.91, "high": 15.46, "low": 13.91, "tick": "up", "last_trade_price": 15.46, "last_trade_time": "2026-08-03T12:06:34", "percent_change": 46.1939, "prev_day_close": 10.5749998092651}, {"option": "ASTS260807P00049000", "bid": 0.08, "bid_size": 1.0, "ask": 0.27, "ask_size": 1402.0, "iv": 1.499, "open_interest": 497.0, "volume": 163.0, "delta": -0.0253, "gamma": 0.0067, "vega": 0.0039, "theta": -0.0518, "rho": -0.0003, "theo": 0.0852, "change": -0.25, "open": 0.46, "high": 0.46, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:55:03", "percent_change": -75.7576, "prev_day_close": 0.329999998211861}, {"option": "ASTS260807C00049500", "bid": 12.75, "bid_size": 20.0, "ask": 16.25, "ask_size": 18.0, "iv": 1.7251, "open_interest": 9.0, "volume": 3.0, "delta": 0.9719, "gamma": 0.0075, "vega": 0.0043, "theta": -0.0561, "rho": 0.0078, "theo": 14.2165, "change": 3.88, "open": 9.63, "high": 14.08, "low": 9.63, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-08-03T10:56:52", "percent_change": 38.0392, "prev_day_close": 10.2000002861023}, {"option": "ASTS260807P00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 67.0, "iv": 1.1999, "open_interest": 465.0, "volume": 138.0, "delta": -0.0287, "gamma": 0.0075, "vega": 0.0043, "theta": -0.0578, "rho": -0.0003, "theo": 0.0973, "change": -0.265, "open": 0.31, "high": 0.33, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:06:34", "percent_change": -72.6027, "prev_day_close": 0.365000009536743}, {"option": "ASTS260807C00050000", "bid": 12.45, "bid_size": 20.0, "ask": 15.8, "ask_size": 20.0, "iv": 1.7983, "open_interest": 21.0, "volume": 4.0, "delta": 0.9681, "gamma": 0.0084, "vega": 0.0048, "theta": -0.0627, "rho": 0.0079, "theo": 13.7308, "change": 3.495, "open": 9.23, "high": 13.42, "low": 9.23, "tick": "up", "last_trade_price": 13.42, "last_trade_time": "2026-08-03T11:02:04", "percent_change": 35.2141, "prev_day_close": 9.92500019073486}, {"option": "ASTS260807P00050000", "bid": 0.1, "bid_size": 2.0, "ask": 0.12, "ask_size": 84.0, "iv": 1.2833, "open_interest": 1461.0, "volume": 2436.0, "delta": -0.0325, "gamma": 0.0084, "vega": 0.0048, "theta": -0.0644, "rho": -0.0003, "theo": 0.1112, "change": -0.325, "open": 0.63, "high": 0.75, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:55:03", "percent_change": -76.4706, "prev_day_close": 0.424999997019768}, {"option": "ASTS260807C00051000", "bid": 11.3, "bid_size": 20.0, "ask": 14.8, "ask_size": 20.0, "iv": 1.6127, "open_interest": 1.0, "volume": 1.0, "delta": 0.9588, "gamma": 0.0106, "vega": 0.0059, "theta": -0.0783, "rho": 0.0079, "theo": 12.766, "change": 1.055, "open": 9.98, "high": 9.98, "low": 9.98, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-08-03T09:54:11", "percent_change": 11.8207, "prev_day_close": 8.92500019073486}, {"option": "ASTS260807P00051000", "bid": 0.05, "bid_size": 133.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.2041, "open_interest": 195.0, "volume": 1071.0, "delta": -0.0417, "gamma": 0.0106, "vega": 0.0059, "theta": -0.0798, "rho": -0.0004, "theo": 0.1457, "change": -0.435, "open": 0.77, "high": 0.93, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:51:22", "percent_change": -75.6522, "prev_day_close": 0.574999988079071}, {"option": "ASTS260807C00052000", "bid": 10.55, "bid_size": 155.0, "ask": 12.45, "ask_size": 147.0, "iv": 0.0, "open_interest": 8.0, "volume": 132.0, "delta": 0.947, "gamma": 0.0131, "vega": 0.0072, "theta": -0.0971, "rho": 0.008, "theo": 11.8124, "change": 3.825, "open": 11.19, "high": 12.5, "low": 11.19, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-08-03T15:57:56", "percent_change": 47.0769, "prev_day_close": 8.125}, {"option": "ASTS260807P00052000", "bid": 0.16, "bid_size": 26.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.2059, "open_interest": 904.0, "volume": 455.0, "delta": -0.0535, "gamma": 0.0131, "vega": 0.0072, "theta": -0.0986, "rho": -0.0006, "theo": 0.1915, "change": -0.575, "open": 0.97, "high": 1.24, "low": 0.17, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:41:32", "percent_change": -76.1589, "prev_day_close": 0.754999995231628}, {"option": "ASTS260807C00053000", "bid": 9.3, "bid_size": 20.0, "ask": 12.7, "ask_size": 20.0, "iv": 1.3477, "open_interest": 7.0, "volume": 10.0, "delta": 0.9322, "gamma": 0.0162, "vega": 0.0088, "theta": -0.1196, "rho": 0.008, "theo": 10.8736, "change": 0.195, "open": 7.13, "high": 7.63, "low": 7.13, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-08-03T09:43:31", "percent_change": 2.68041, "prev_day_close": 7.27499985694885}, {"option": "ASTS260807P00053000", "bid": 0.2, "bid_size": 67.0, "ask": 0.27, "ask_size": 104.0, "iv": 1.1965, "open_interest": 421.0, "volume": 744.0, "delta": -0.0684, "gamma": 0.0162, "vega": 0.0088, "theta": -0.121, "rho": -0.0007, "theo": 0.252, "change": -0.72, "open": 1.29, "high": 1.69, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:41:29", "percent_change": -75.7895, "prev_day_close": 0.949999988079071}, {"option": "ASTS260807C00054000", "bid": 8.65, "bid_size": 11.0, "ask": 11.3, "ask_size": 16.0, "iv": 1.219, "open_interest": 30.0, "volume": 16.0, "delta": 0.9136, "gamma": 0.0197, "vega": 0.0105, "theta": -0.1458, "rho": 0.0079, "theo": 9.9537, "change": 4.02, "open": 6.43, "high": 10.9, "low": 6.43, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-08-03T15:36:03", "percent_change": 62.3256, "prev_day_close": 6.45000004768372}, {"option": "ASTS260807P00054000", "bid": 0.28, "bid_size": 134.0, "ask": 0.32, "ask_size": 2.0, "iv": 1.168, "open_interest": 356.0, "volume": 1169.0, "delta": -0.087, "gamma": 0.0197, "vega": 0.0105, "theta": -0.1472, "rho": -0.0009, "theo": 0.3315, "change": -0.845, "open": 1.49, "high": 1.76, "low": 0.29, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:57:37", "percent_change": -72.5322, "prev_day_close": 1.16500002145767}, {"option": "ASTS260807C00055000", "bid": 8.2, "bid_size": 425.0, "ask": 9.15, "ask_size": 1.0, "iv": 0.7365, "open_interest": 564.0, "volume": 104.0, "delta": 0.8909, "gamma": 0.0236, "vega": 0.0125, "theta": -0.1757, "rho": 0.0078, "theo": 9.0577, "change": 3.76, "open": 4.25, "high": 9.65, "low": 4.25, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-08-03T15:49:21", "percent_change": 65.9649, "prev_day_close": 5.70000004768372}, {"option": "ASTS260807P00055000", "bid": 0.37, "bid_size": 68.0, "ask": 0.46, "ask_size": 77.0, "iv": 1.168, "open_interest": 1078.0, "volume": 1571.0, "delta": -0.1098, "gamma": 0.0237, "vega": 0.0125, "theta": -0.177, "rho": -0.0011, "theo": 0.435, "change": -1.05, "open": 1.89, "high": 2.5, "low": 0.37, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -72.4138, "prev_day_close": 1.44999998807907}, {"option": "ASTS260807C00056000", "bid": 6.9, "bid_size": 420.0, "ask": 8.95, "ask_size": 322.0, "iv": 0.9681, "open_interest": 238.0, "volume": 176.0, "delta": 0.8635, "gamma": 0.0279, "vega": 0.0146, "theta": -0.2086, "rho": 0.0077, "theo": 8.1911, "change": 3.125, "open": 3.5, "high": 9.0, "low": 3.3, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:57:38", "percent_change": 60.3865, "prev_day_close": 5.17499995231628}, {"option": "ASTS260807P00056000", "bid": 0.51, "bid_size": 53.0, "ask": 0.59, "ask_size": 111.0, "iv": 1.16, "open_interest": 211.0, "volume": 311.0, "delta": -0.1373, "gamma": 0.028, "vega": 0.0146, "theta": -0.2099, "rho": -0.0014, "theo": 0.5678, "change": -1.275, "open": 3.6, "high": 3.6, "low": 0.5, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:40:57", "percent_change": -70.6371, "prev_day_close": 1.80500000715256}, {"option": "ASTS260807C00057000", "bid": 7.2, "bid_size": 20.0, "ask": 7.6, "ask_size": 33.0, "iv": 1.1871, "open_interest": 336.0, "volume": 158.0, "delta": 0.8312, "gamma": 0.0324, "vega": 0.0168, "theta": -0.2436, "rho": 0.0075, "theo": 7.3599, "change": 2.85, "open": 3.0, "high": 7.62, "low": 2.15, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 62.6374, "prev_day_close": 4.54999995231628}, {"option": "ASTS260807P00057000", "bid": 0.63, "bid_size": 120.0, "ask": 0.78, "ask_size": 157.0, "iv": 1.1446, "open_interest": 577.0, "volume": 388.0, "delta": -0.1696, "gamma": 0.0325, "vega": 0.0168, "theta": -0.245, "rho": -0.0017, "theo": 0.7362, "change": -1.425, "open": 2.45, "high": 3.41, "low": 0.64, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -66.7447, "prev_day_close": 2.13499999046326}, {"option": "ASTS260807C00058000", "bid": 6.3, "bid_size": 50.0, "ask": 6.9, "ask_size": 59.0, "iv": 1.1728, "open_interest": 1858.0, "volume": 262.0, "delta": 0.7942, "gamma": 0.0368, "vega": 0.019, "theta": -0.2793, "rho": 0.0072, "theo": 6.5701, "change": 2.63, "open": 2.57, "high": 7.53, "low": 2.45, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-08-03T14:55:15", "percent_change": 64.9383, "prev_day_close": 4.05000007152557}, {"option": "ASTS260807P00058000", "bid": 0.88, "bid_size": 53.0, "ask": 1.0, "ask_size": 141.0, "iv": 1.1538, "open_interest": 844.0, "volume": 837.0, "delta": -0.2068, "gamma": 0.0369, "vega": 0.019, "theta": -0.2808, "rho": -0.002, "theo": 0.9462, "change": -1.7, "open": 3.8, "high": 3.8, "low": 0.81, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -65.8915, "prev_day_close": 2.58000004291534}, {"option": "ASTS260807C00059000", "bid": 5.2, "bid_size": 353.0, "ask": 6.1, "ask_size": 49.0, "iv": 1.068, "open_interest": 480.0, "volume": 502.0, "delta": 0.7526, "gamma": 0.041, "vega": 0.0211, "theta": -0.314, "rho": 0.0069, "theo": 5.8273, "change": 2.62, "open": 2.2, "high": 6.77, "low": 2.2, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-08-03T15:30:51", "percent_change": 73.8028, "prev_day_close": 3.55000007152557}, {"option": "ASTS260807P00059000", "bid": 1.16, "bid_size": 11.0, "ask": 1.26, "ask_size": 115.0, "iv": 1.1542, "open_interest": 424.0, "volume": 446.0, "delta": -0.2486, "gamma": 0.0411, "vega": 0.0211, "theta": -0.3155, "rho": -0.0024, "theo": 1.2032, "change": -1.86, "open": 4.7, "high": 4.7, "low": 1.01, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-08-03T15:58:12", "percent_change": -60.9836, "prev_day_close": 3.04999995231628}, {"option": "ASTS260807C00060000", "bid": 5.05, "bid_size": 5.0, "ask": 5.3, "ask_size": 11.0, "iv": 1.1691, "open_interest": 2205.0, "volume": 1506.0, "delta": 0.7071, "gamma": 0.0446, "vega": 0.023, "theta": -0.3457, "rho": 0.0065, "theo": 5.1359, "change": 2.1, "open": 1.99, "high": 6.4, "low": 1.73, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:59:09", "percent_change": 68.8525, "prev_day_close": 3.04999995231628}, {"option": "ASTS260807P00060000", "bid": 1.39, "bid_size": 111.0, "ask": 1.61, "ask_size": 56.0, "iv": 1.1361, "open_interest": 1226.0, "volume": 1891.0, "delta": -0.2942, "gamma": 0.0448, "vega": 0.023, "theta": -0.3473, "rho": -0.0028, "theo": 1.5118, "change": -2.175, "open": 4.81, "high": 4.81, "low": 1.3, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:55:49", "percent_change": -59.1837, "prev_day_close": 3.67499995231628}, {"option": "ASTS260807C00061000", "bid": 4.25, "bid_size": 57.0, "ask": 4.7, "ask_size": 21.0, "iv": 1.143, "open_interest": 255.0, "volume": 419.0, "delta": 0.6586, "gamma": 0.0476, "vega": 0.0245, "theta": -0.3727, "rho": 0.0061, "theo": 4.4996, "change": 1.885, "open": 1.36, "high": 5.4, "low": 1.36, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 70.7317, "prev_day_close": 2.66499996185303}, {"option": "ASTS260807P00061000", "bid": 1.76, "bid_size": 61.0, "ask": 1.96, "ask_size": 55.0, "iv": 1.1466, "open_interest": 153.0, "volume": 194.0, "delta": -0.3428, "gamma": 0.0478, "vega": 0.0245, "theta": -0.3744, "rho": -0.0033, "theo": 1.8756, "change": -2.37, "open": 3.09, "high": 3.1, "low": 1.61, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -55.7647, "prev_day_close": 4.25}, {"option": "ASTS260807C00062000", "bid": 3.8, "bid_size": 50.0, "ask": 4.1, "ask_size": 39.0, "iv": 1.1675, "open_interest": 618.0, "volume": 1054.0, "delta": 0.6083, "gamma": 0.0497, "vega": 0.0256, "theta": -0.3936, "rho": 0.0057, "theo": 3.9201, "change": 1.825, "open": 1.53, "high": 5.0, "low": 1.53, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:54:38", "percent_change": 80.2198, "prev_day_close": 2.27499997615814}, {"option": "ASTS260807P00062000", "bid": 2.02, "bid_size": 585.0, "ask": 2.38, "ask_size": 45.0, "iv": 1.0849, "open_interest": 203.0, "volume": 441.0, "delta": -0.3934, "gamma": 0.0499, "vega": 0.0257, "theta": -0.3954, "rho": -0.0037, "theo": 2.2967, "change": -2.475, "open": 4.96, "high": 4.96, "low": 1.93, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T15:58:50", "percent_change": -51.8325, "prev_day_close": 4.77500009536743}, {"option": "ASTS260807C00063000", "bid": 3.3, "bid_size": 59.0, "ask": 3.6, "ask_size": 82.0, "iv": 1.1801, "open_interest": 716.0, "volume": 643.0, "delta": 0.5571, "gamma": 0.0508, "vega": 0.0264, "theta": -0.4074, "rho": 0.0053, "theo": 3.3978, "change": 1.745, "open": 0.8, "high": 4.25, "low": 0.8, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:56:39", "percent_change": 89.2583, "prev_day_close": 1.9549999833107}, {"option": "ASTS260807P00063000", "bid": 2.61, "bid_size": 340.0, "ask": 3.05, "ask_size": 402.0, "iv": 1.1812, "open_interest": 268.0, "volume": 704.0, "delta": -0.4447, "gamma": 0.051, "vega": 0.0264, "theta": -0.4093, "rho": -0.004, "theo": 2.7751, "change": -2.77, "open": 7.22, "high": 7.23, "low": 2.39, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -49.9099, "prev_day_close": 5.54999995231628}, {"option": "ASTS260807C00064000", "bid": 2.9, "bid_size": 10.0, "ask": 3.05, "ask_size": 10.0, "iv": 1.1826, "open_interest": 490.0, "volume": 839.0, "delta": 0.5063, "gamma": 0.0511, "vega": 0.0266, "theta": -0.4138, "rho": 0.0048, "theo": 2.9316, "change": 1.275, "open": 0.9, "high": 3.95, "low": 0.9, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 76.1194, "prev_day_close": 1.67500001192093}, {"option": "ASTS260807P00064000", "bid": 3.05, "bid_size": 306.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.1252, "open_interest": 292.0, "volume": 371.0, "delta": -0.4958, "gamma": 0.0513, "vega": 0.0266, "theta": -0.4158, "rho": -0.0043, "theo": 3.3094, "change": -2.9, "open": 4.7, "high": 4.75, "low": 2.86, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:59:25", "percent_change": -46.4, "prev_day_close": 6.25}, {"option": "ASTS260807C00065000", "bid": 2.46, "bid_size": 48.0, "ask": 2.66, "ask_size": 18.0, "iv": 1.1682, "open_interest": 3424.0, "volume": 8767.0, "delta": 0.4567, "gamma": 0.0505, "vega": 0.0265, "theta": -0.413, "rho": 0.0044, "theo": 2.5189, "change": 1.085, "open": 0.65, "high": 3.55, "low": 0.65, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 76.6784, "prev_day_close": 1.41500002145767}, {"option": "ASTS260807P00065000", "bid": 3.6, "bid_size": 419.0, "ask": 4.05, "ask_size": 48.0, "iv": 1.1458, "open_interest": 1549.0, "volume": 459.0, "delta": -0.5456, "gamma": 0.0507, "vega": 0.0264, "theta": -0.4149, "rho": -0.0048, "theo": 3.8979, "change": -3.3, "open": 6.6, "high": 6.6, "low": 3.34, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:50:21", "percent_change": -47.1429, "prev_day_close": 7.0}, {"option": "ASTS260807C00066000", "bid": 2.1, "bid_size": 58.0, "ask": 2.3, "ask_size": 28.0, "iv": 1.1982, "open_interest": 2207.0, "volume": 2168.0, "delta": 0.4093, "gamma": 0.0491, "vega": 0.0259, "theta": -0.4055, "rho": 0.0039, "theo": 2.1568, "change": 0.975, "open": 0.58, "high": 3.0, "low": 0.58, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-03T15:58:19", "percent_change": 80.9129, "prev_day_close": 1.2049999833107}, {"option": "ASTS260807P00066000", "bid": 4.2, "bid_size": 389.0, "ask": 4.7, "ask_size": 45.0, "iv": 1.1478, "open_interest": 114.0, "volume": 18.0, "delta": -0.5932, "gamma": 0.0493, "vega": 0.0259, "theta": -0.4072, "rho": -0.005, "theo": 4.5371, "change": -3.5, "open": 5.9, "high": 5.9, "low": 4.1, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:43:31", "percent_change": -45.1613, "prev_day_close": 7.74999976158142}, {"option": "ASTS260807C00067000", "bid": 1.78, "bid_size": 47.0, "ask": 1.96, "ask_size": 53.0, "iv": 1.202, "open_interest": 877.0, "volume": 1186.0, "delta": 0.3646, "gamma": 0.0471, "vega": 0.0251, "theta": -0.3923, "rho": 0.0035, "theo": 1.841, "change": 1.035, "open": 0.44, "high": 2.57, "low": 0.44, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-08-03T15:52:00", "percent_change": 100.976, "prev_day_close": 1.02499997615814}, {"option": "ASTS260807P00067000", "bid": 4.9, "bid_size": 285.0, "ask": 5.4, "ask_size": 32.0, "iv": 1.1613, "open_interest": 114.0, "volume": 14.0, "delta": -0.6381, "gamma": 0.0473, "vega": 0.0249, "theta": -0.3939, "rho": -0.0051, "theo": 5.2225, "change": -3.85, "open": 8.16, "high": 8.16, "low": 4.6, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:32:03", "percent_change": -44.5087, "prev_day_close": 8.65000009536743}, {"option": "ASTS260807C00068000", "bid": 1.53, "bid_size": 43.0, "ask": 1.67, "ask_size": 48.0, "iv": 1.2137, "open_interest": 2263.0, "volume": 1713.0, "delta": 0.323, "gamma": 0.0446, "vega": 0.0239, "theta": -0.3745, "rho": 0.0031, "theo": 1.5674, "change": 0.7, "open": 1.01, "high": 2.21, "low": 0.37, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-08-03T15:55:39", "percent_change": 76.087, "prev_day_close": 0.919999986886978}, {"option": "ASTS260807P00068000", "bid": 4.9, "bid_size": 457.0, "ask": 6.15, "ask_size": 48.0, "iv": 1.0166, "open_interest": 148.0, "volume": 38.0, "delta": -0.6799, "gamma": 0.0449, "vega": 0.0239, "theta": -0.3758, "rho": -0.0055, "theo": 5.9505, "change": -3.715, "open": 9.58, "high": 9.58, "low": 5.81, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-08-03T13:11:23", "percent_change": -39.0026, "prev_day_close": 9.52500009536743}, {"option": "ASTS260807C00069000", "bid": 1.25, "bid_size": 68.0, "ask": 1.4, "ask_size": 4.0, "iv": 1.2182, "open_interest": 1342.0, "volume": 839.0, "delta": 0.2848, "gamma": 0.0418, "vega": 0.0226, "theta": -0.3532, "rho": 0.0027, "theo": 1.3316, "change": 0.6, "open": 0.61, "high": 1.95, "low": 0.61, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 80.0, "prev_day_close": 0.75}, {"option": "ASTS260807P00069000", "bid": 5.8, "bid_size": 430.0, "ask": 6.9, "ask_size": 36.0, "iv": 1.0414, "open_interest": 168.0, "volume": 223.0, "delta": -0.7183, "gamma": 0.042, "vega": 0.0225, "theta": -0.3542, "rho": -0.0056, "theo": 6.7164, "change": -3.885, "open": 10.5, "high": 10.5, "low": 6.0, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-08-03T14:39:53", "percent_change": -37.2662, "prev_day_close": 10.4250001907349}, {"option": "ASTS260807C00070000", "bid": 1.09, "bid_size": 72.0, "ask": 1.2, "ask_size": 204.0, "iv": 1.2304, "open_interest": 2197.0, "volume": 4247.0, "delta": 0.25, "gamma": 0.0388, "vega": 0.0212, "theta": -0.3295, "rho": 0.0024, "theo": 1.1291, "change": 0.5, "open": 0.37, "high": 1.7, "low": 0.3, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 78.125, "prev_day_close": 0.640000015497208}, {"option": "ASTS260807P00070000", "bid": 7.4, "bid_size": 10.0, "ask": 7.7, "ask_size": 40.0, "iv": 1.2369, "open_interest": 1021.0, "volume": 434.0, "delta": -0.7532, "gamma": 0.039, "vega": 0.0211, "theta": -0.3303, "rho": -0.0059, "theo": 7.5154, "change": -3.71, "open": 12.23, "high": 12.23, "low": 6.5, "tick": "up", "last_trade_price": 7.54, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -32.9778, "prev_day_close": 11.25}, {"option": "ASTS260807C00071000", "bid": 0.86, "bid_size": 64.0, "ask": 1.03, "ask_size": 53.0, "iv": 1.2255, "open_interest": 255.0, "volume": 646.0, "delta": 0.2187, "gamma": 0.0357, "vega": 0.0197, "theta": -0.3044, "rho": 0.0021, "theo": 0.9561, "change": 0.44, "open": 0.28, "high": 1.33, "low": 0.28, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T15:58:45", "percent_change": 83.0189, "prev_day_close": 0.530000001192093}, {"option": "ASTS260807P00071000", "bid": 7.95, "bid_size": 37.0, "ask": 8.6, "ask_size": 23.0, "iv": 1.195, "open_interest": 88.0, "volume": 33.0, "delta": -0.7846, "gamma": 0.0359, "vega": 0.0195, "theta": -0.3049, "rho": -0.0058, "theo": 8.3445, "change": -3.73, "open": 13.2, "high": 13.2, "low": 7.69, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-08-03T13:04:57", "percent_change": -30.5738, "prev_day_close": 12.1999998092651}, {"option": "ASTS260807C00072000", "bid": 0.72, "bid_size": 56.0, "ask": 0.89, "ask_size": 56.0, "iv": 1.2401, "open_interest": 1135.0, "volume": 1026.0, "delta": 0.1907, "gamma": 0.0326, "vega": 0.0181, "theta": -0.2789, "rho": 0.0018, "theo": 0.8087, "change": 0.365, "open": 0.23, "high": 1.2, "low": 0.23, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T15:55:12", "percent_change": 78.4946, "prev_day_close": 0.465000003576279}, {"option": "ASTS260807P00072000", "bid": 8.8, "bid_size": 111.0, "ask": 9.95, "ask_size": 321.0, "iv": 1.3376, "open_interest": 859.0, "volume": 83.0, "delta": -0.8127, "gamma": 0.0328, "vega": 0.0178, "theta": -0.2792, "rho": -0.0056, "theo": 9.1987, "change": -4.825, "open": 11.11, "high": 11.11, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T12:07:09", "percent_change": -36.7619, "prev_day_close": 13.125}, {"option": "ASTS260807C00073000", "bid": 0.64, "bid_size": 64.0, "ask": 0.75, "ask_size": 64.0, "iv": 1.2602, "open_interest": 552.0, "volume": 428.0, "delta": 0.1658, "gamma": 0.0296, "vega": 0.0166, "theta": -0.2536, "rho": 0.0016, "theo": 0.6834, "change": 0.305, "open": 0.19, "high": 1.01, "low": 0.19, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:58:00", "percent_change": 77.2152, "prev_day_close": 0.394999995827675}, {"option": "ASTS260807P00073000", "bid": 9.7, "bid_size": 31.0, "ask": 11.35, "ask_size": 366.0, "iv": 1.5043, "open_interest": 101.0, "volume": 43.0, "delta": -0.8376, "gamma": 0.0298, "vega": 0.0163, "theta": -0.2535, "rho": -0.0057, "theo": 10.0755, "change": -4.125, "open": 11.97, "high": 11.97, "low": 9.95, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T12:49:08", "percent_change": -29.3073, "prev_day_close": 14.0749998092651}, {"option": "ASTS260807C00074000", "bid": 0.54, "bid_size": 68.0, "ask": 0.62, "ask_size": 43.0, "iv": 1.2661, "open_interest": 198.0, "volume": 262.0, "delta": 0.1438, "gamma": 0.0267, "vega": 0.0151, "theta": -0.2291, "rho": 0.0014, "theo": 0.5771, "change": 0.245, "open": 0.14, "high": 0.85, "low": 0.14, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 75.3846, "prev_day_close": 0.325000002980232}, {"option": "ASTS260807P00074000", "bid": 9.2, "bid_size": 259.0, "ask": 12.6, "ask_size": 260.0, "iv": 1.2145, "open_interest": 31.0, "volume": 2.0, "delta": -0.8597, "gamma": 0.0268, "vega": 0.0147, "theta": -0.2287, "rho": -0.0056, "theo": 10.9711, "change": -5.13, "open": 12.77, "high": 12.77, "low": 10.27, "tick": "down", "last_trade_price": 10.27, "last_trade_time": "2026-08-03T11:53:59", "percent_change": -33.3117, "prev_day_close": 15.4000000953674}, {"option": "ASTS260807C00075000", "bid": 0.45, "bid_size": 52.0, "ask": 0.52, "ask_size": 53.0, "iv": 1.2738, "open_interest": 1966.0, "volume": 4247.0, "delta": 0.1245, "gamma": 0.024, "vega": 0.0136, "theta": -0.2057, "rho": 0.0012, "theo": 0.4871, "change": 0.2, "open": 0.12, "high": 0.73, "low": 0.12, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:59:29", "percent_change": 71.4286, "prev_day_close": 0.280000001192093}, {"option": "ASTS260807P00075000", "bid": 11.1, "bid_size": 261.0, "ask": 13.15, "ask_size": 350.0, "iv": 1.4415, "open_interest": 214.0, "volume": 31.0, "delta": -0.879, "gamma": 0.0241, "vega": 0.0134, "theta": -0.2051, "rho": -0.0055, "theo": 11.8831, "change": -4.425, "open": 12.91, "high": 12.91, "low": 11.17, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T13:24:41", "percent_change": -27.6131, "prev_day_close": 16.0250005722046}, {"option": "ASTS260807C00076000", "bid": 0.34, "bid_size": 46.0, "ask": 0.49, "ask_size": 47.0, "iv": 1.2896, "open_interest": 214.0, "volume": 335.0, "delta": 0.1076, "gamma": 0.0214, "vega": 0.0123, "theta": -0.1837, "rho": 0.001, "theo": 0.411, "change": 0.2, "open": 0.19, "high": 0.59, "low": 0.14, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:53:46", "percent_change": 83.3333, "prev_day_close": 0.240000002086163}, {"option": "ASTS260807P00076000", "bid": 11.5, "bid_size": 14.0, "ask": 13.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 59.0, "volume": 6.0, "delta": -0.896, "gamma": 0.0215, "vega": 0.0119, "theta": -0.1829, "rho": -0.0054, "theo": 12.8089, "change": -5.585, "open": 16.2, "high": 16.2, "low": 11.94, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-08-03T14:06:15", "percent_change": -31.8688, "prev_day_close": 17.5249996185303}, {"option": "ASTS260807C00077000", "bid": 0.3, "bid_size": 68.0, "ask": 0.39, "ask_size": 69.0, "iv": 1.2958, "open_interest": 152.0, "volume": 110.0, "delta": 0.0928, "gamma": 0.0191, "vega": 0.011, "theta": -0.1633, "rho": 0.0009, "theo": 0.3467, "change": 0.15, "open": 0.15, "high": 0.52, "low": 0.15, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:40:57", "percent_change": 65.2174, "prev_day_close": 0.230000004172325}, {"option": "ASTS260807P00077000", "bid": 12.45, "bid_size": 20.0, "ask": 15.0, "ask_size": 20.0, "iv": 1.2765, "open_interest": 77.0, "volume": 1.0, "delta": -0.9108, "gamma": 0.0191, "vega": 0.0107, "theta": -0.1624, "rho": -0.0054, "theo": 13.7467, "change": -1.34, "open": 17.16, "high": 17.16, "low": 17.16, "tick": "down", "last_trade_price": 17.16, "last_trade_time": "2026-08-03T09:54:17", "percent_change": -7.24324, "prev_day_close": 18.5}, {"option": "ASTS260807C00078000", "bid": 0.23, "bid_size": 61.0, "ask": 0.32, "ask_size": 67.0, "iv": 1.2901, "open_interest": 430.0, "volume": 113.0, "delta": 0.08, "gamma": 0.0169, "vega": 0.0099, "theta": -0.1446, "rho": 0.0008, "theo": 0.2925, "change": 0.15, "open": 0.16, "high": 0.42, "low": 0.16, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:33:30", "percent_change": 83.3333, "prev_day_close": 0.179999999701977}, {"option": "ASTS260807P00078000", "bid": 13.35, "bid_size": 84.0, "ask": 15.95, "ask_size": 97.0, "iv": 1.2588, "open_interest": 30.0, "volume": 84.0, "delta": -0.9236, "gamma": 0.017, "vega": 0.0096, "theta": -0.1435, "rho": -0.0051, "theo": 14.6943, "change": -5.05, "open": 22.12, "high": 22.12, "low": 13.75, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T15:48:08", "percent_change": -26.2338, "prev_day_close": 19.25}, {"option": "ASTS260807C00079000", "bid": 0.21, "bid_size": 67.0, "ask": 0.28, "ask_size": 115.0, "iv": 1.317, "open_interest": 94.0, "volume": 206.0, "delta": 0.0689, "gamma": 0.015, "vega": 0.0088, "theta": -0.1275, "rho": 0.0007, "theo": 0.2467, "change": 0.11, "open": 0.2, "high": 0.37, "low": 0.2, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:58:43", "percent_change": 73.3333, "prev_day_close": 0.150000002235174}, {"option": "ASTS260807P00079000", "bid": 14.35, "bid_size": 11.0, "ask": 16.9, "ask_size": 11.0, "iv": 1.2872, "open_interest": 84.0, "volume": 1.0, "delta": -0.9347, "gamma": 0.015, "vega": 0.0085, "theta": -0.1263, "rho": -0.0052, "theo": 15.6506, "change": -3.755, "open": 16.72, "high": 16.72, "low": 16.72, "tick": "down", "last_trade_price": 16.72, "last_trade_time": "2026-08-03T11:16:21", "percent_change": -18.3394, "prev_day_close": 20.4750003814697}, {"option": "ASTS260807C00080000", "bid": 0.19, "bid_size": 64.0, "ask": 0.22, "ask_size": 88.0, "iv": 1.3256, "open_interest": 1091.0, "volume": 3007.0, "delta": 0.0593, "gamma": 0.0132, "vega": 0.0078, "theta": -0.1121, "rho": 0.0006, "theo": 0.2082, "change": 0.075, "open": 0.08, "high": 0.32, "low": 0.07, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 55.5556, "prev_day_close": 0.135000001639128}, {"option": "ASTS260807P00080000", "bid": 15.3, "bid_size": 373.0, "ask": 17.85, "ask_size": 326.0, "iv": 1.2728, "open_interest": 136.0, "volume": 27.0, "delta": -0.9444, "gamma": 0.0133, "vega": 0.0074, "theta": -0.1106, "rho": -0.0048, "theo": 16.6139, "change": -5.27, "open": 20.93, "high": 21.0, "low": 15.83, "tick": "up", "last_trade_price": 16.18, "last_trade_time": "2026-08-03T15:46:43", "percent_change": -24.5688, "prev_day_close": 21.4499998092651}, {"option": "ASTS260807C00081000", "bid": 0.11, "bid_size": 68.0, "ask": 0.19, "ask_size": 10.0, "iv": 1.3011, "open_interest": 153.0, "volume": 336.0, "delta": 0.051, "gamma": 0.0116, "vega": 0.0069, "theta": -0.0983, "rho": 0.0005, "theo": 0.1757, "change": 0.065, "open": 0.08, "high": 0.25, "low": 0.08, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:47:24", "percent_change": 52.0, "prev_day_close": 0.125}, {"option": "ASTS260807P00081000", "bid": 15.95, "bid_size": 20.0, "ask": 19.3, "ask_size": 20.0, "iv": 1.4006, "open_interest": 22.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0117, "vega": 0.0065, "theta": -0.0967, "rho": -0.0047, "theo": 17.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-07-28T15:08:56", "percent_change": 0.0, "prev_day_close": 22.0250005722046}, {"option": "ASTS260807C00082000", "bid": 0.01, "bid_size": 79.0, "ask": 0.21, "ask_size": 1.0, "iv": 1.2818, "open_interest": 92.0, "volume": 294.0, "delta": 0.0438, "gamma": 0.0102, "vega": 0.0061, "theta": -0.086, "rho": 0.0004, "theo": 0.1483, "change": 0.105, "open": 0.23, "high": 0.26, "low": 0.14, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:33:56", "percent_change": 100.0, "prev_day_close": 0.105000000447035}, {"option": "ASTS260807P00082000", "bid": 17.2, "bid_size": 11.0, "ask": 19.75, "ask_size": 11.0, "iv": 1.1447, "open_interest": 13.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0103, "vega": 0.0056, "theta": -0.084, "rho": -0.0043, "theo": 18.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.21, "last_trade_time": "2026-07-23T15:39:05", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "ASTS260807C00083000", "bid": 0.01, "bid_size": 59.0, "ask": 0.15, "ask_size": 9.0, "iv": 1.2646, "open_interest": 46.0, "volume": 8.0, "delta": 0.0376, "gamma": 0.009, "vega": 0.0054, "theta": -0.075, "rho": 0.0004, "theo": 0.1253, "change": -0.01, "open": 0.12, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:28:12", "percent_change": -6.25, "prev_day_close": 0.159999996423721}, {"option": "ASTS260807P00083000", "bid": 18.15, "bid_size": 39.0, "ask": 21.2, "ask_size": 61.0, "iv": 1.5758, "open_interest": 19.0, "volume": 11.0, "delta": -0.9662, "gamma": 0.0091, "vega": 0.0048, "theta": -0.0727, "rho": -0.004, "theo": 19.5368, "change": -2.4, "open": 23.97, "high": 23.97, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T09:55:22", "percent_change": -9.83606, "prev_day_close": 24.3999996185303}, {"option": "ASTS260807C00084000", "bid": 0.01, "bid_size": 52.0, "ask": 0.11, "ask_size": 4.0, "iv": 1.2985, "open_interest": 190.0, "volume": 199.0, "delta": 0.0323, "gamma": 0.0078, "vega": 0.0048, "theta": -0.0653, "rho": 0.0003, "theo": 0.1058, "change": -0.05, "open": 0.1, "high": 0.14, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T14:57:15", "percent_change": -31.25, "prev_day_close": 0.160000001080334}, {"option": "ASTS260807P00084000", "bid": 19.15, "bid_size": 11.0, "ask": 22.15, "ask_size": 11.0, "iv": 1.5971, "open_interest": 14.0, "volume": 1.0, "delta": -0.9716, "gamma": 0.008, "vega": 0.0043, "theta": -0.063, "rho": -0.0041, "theo": 20.5192, "change": -4.55, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T13:02:59", "percent_change": -18.1637, "prev_day_close": 25.0500001907349}, {"option": "ASTS260807C00085000", "bid": 0.06, "bid_size": 1.0, "ask": 0.1, "ask_size": 25.0, "iv": 1.3574, "open_interest": 1226.0, "volume": 607.0, "delta": 0.0277, "gamma": 0.0069, "vega": 0.0042, "theta": -0.0568, "rho": 0.0003, "theo": 0.0894, "change": 0.015, "open": 0.05, "high": 0.13, "low": 0.01, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:54:30", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "ASTS260807P00085000", "bid": 20.15, "bid_size": 378.0, "ask": 23.1, "ask_size": 345.0, "iv": 1.6136, "open_interest": 140.0, "volume": 43.0, "delta": -0.9762, "gamma": 0.0071, "vega": 0.0037, "theta": -0.0538, "rho": -0.0037, "theo": 21.5048, "change": -5.24, "open": 24.14, "high": 24.14, "low": 20.56, "tick": "down", "last_trade_price": 20.56, "last_trade_time": "2026-08-03T13:57:50", "percent_change": -20.3101, "prev_day_close": 25.7999992370605}, {"option": "ASTS260807C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 554.0, "iv": 1.7195, "open_interest": 112.0, "volume": 36.0, "delta": 0.0238, "gamma": 0.006, "vega": 0.0037, "theta": -0.0493, "rho": 0.0002, "theo": 0.0756, "change": 0.035, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:01:25", "percent_change": 53.8462, "prev_day_close": 0.0650000004097819}, {"option": "ASTS260807P00086000", "bid": 21.1, "bid_size": 20.0, "ask": 24.1, "ask_size": 20.0, "iv": 1.6249, "open_interest": 8.0, "volume": 1.0, "delta": -0.9803, "gamma": 0.0062, "vega": 0.0031, "theta": -0.0464, "rho": -0.0032, "theo": 22.4932, "change": -0.475, "open": 26.9, "high": 26.9, "low": 26.9, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-08-03T09:42:06", "percent_change": -1.73516, "prev_day_close": 27.375}, {"option": "ASTS260807C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 581.0, "iv": 1.6357, "open_interest": 180.0, "volume": 40.0, "delta": 0.0204, "gamma": 0.0052, "vega": 0.0032, "theta": -0.0427, "rho": 0.0002, "theo": 0.064, "change": -0.205, "open": 0.19, "high": 0.2, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:35:23", "percent_change": -69.4915, "prev_day_close": 0.294999986886978}, {"option": "ASTS260807P00087000", "bid": 21.4, "bid_size": 20.0, "ask": 25.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0054, "vega": 0.0027, "theta": -0.04, "rho": -0.0029, "theo": 23.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.92, "last_trade_time": "2026-07-28T14:45:16", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "ASTS260807C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 305.0, "iv": 1.3946, "open_interest": 153.0, "volume": 71.0, "delta": 0.0175, "gamma": 0.0046, "vega": 0.0028, "theta": -0.037, "rho": 0.0002, "theo": 0.0541, "change": -0.015, "open": 0.21, "high": 0.21, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:56:15", "percent_change": -17.6471, "prev_day_close": 0.084999998100102}, {"option": "ASTS260807P00088000", "bid": 23.1, "bid_size": 11.0, "ask": 26.0, "ask_size": 11.0, "iv": 1.6277, "open_interest": 3.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0047, "vega": 0.0023, "theta": -0.034, "rho": -0.0029, "theo": 24.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.94, "last_trade_time": "2026-07-20T10:18:48", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "ASTS260807C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 497.0, "iv": 1.9224, "open_interest": 84.0, "volume": 27.0, "delta": 0.015, "gamma": 0.004, "vega": 0.0025, "theta": -0.032, "rho": 0.0001, "theo": 0.0458, "change": -0.035, "open": 0.12, "high": 0.18, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T11:29:31", "percent_change": -36.8421, "prev_day_close": 0.0949999988079071}, {"option": "ASTS260807P00089000", "bid": 23.65, "bid_size": 11.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.004, "vega": 0.0018, "theta": -0.0296, "rho": -0.0021, "theo": 25.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-07-28T11:57:12", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "ASTS260807C00090000", "bid": 0.03, "bid_size": 1.0, "ask": 0.05, "ask_size": 31.0, "iv": 1.4335, "open_interest": 1045.0, "volume": 162.0, "delta": 0.0129, "gamma": 0.0035, "vega": 0.0022, "theta": -0.0277, "rho": 0.0001, "theo": 0.0388, "change": 0.005, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:15:19", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "ASTS260807P00090000", "bid": 26.0, "bid_size": 20.0, "ask": 28.05, "ask_size": 350.0, "iv": 2.3179, "open_interest": 115.0, "volume": 10.0, "delta": -0.9913, "gamma": 0.0035, "vega": 0.0015, "theta": -0.0258, "rho": -0.0019, "theo": 26.4648, "change": -4.775, "open": 27.38, "high": 27.38, "low": 25.6, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-08-03T13:59:07", "percent_change": -15.2434, "prev_day_close": 31.3249998092651}, {"option": "ASTS260807C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 8.0, "iv": 1.421, "open_interest": 70.0, "volume": 21.0, "delta": 0.0111, "gamma": 0.003, "vega": 0.0019, "theta": -0.0239, "rho": 0.0001, "theo": 0.0329, "change": -0.02, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:46:38", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTS260807P00091000", "bid": 26.1, "bid_size": 19.0, "ask": 29.2, "ask_size": 20.0, "iv": 1.9452, "open_interest": 45.0, "volume": 5.0, "delta": -0.9931, "gamma": 0.003, "vega": 0.0013, "theta": -0.0224, "rho": -0.0019, "theo": 27.4608, "change": -3.54, "open": 29.54, "high": 29.54, "low": 28.76, "tick": "down", "last_trade_price": 28.76, "last_trade_time": "2026-08-03T10:49:46", "percent_change": -10.9598, "prev_day_close": 32.2999992370606}, {"option": "ASTS260807C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4273, "open_interest": 26.0, "volume": 28.0, "delta": 0.0095, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0206, "rho": 0.0001, "theo": 0.0279, "change": -0.04, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:33:56", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTS260807P00092000", "bid": 26.65, "bid_size": 11.0, "ask": 30.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0201, "rho": -0.0011, "theo": 28.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.97, "last_trade_time": "2026-07-28T10:20:28", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "ASTS260807C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4634, "open_interest": 81.0, "volume": 1.0, "delta": 0.0082, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0178, "rho": 0.0001, "theo": 0.0237, "change": 0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:33:28", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTS260807P00093000", "bid": 27.6, "bid_size": 11.0, "ask": 31.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.002, "vega": 0.0008, "theta": -0.0182, "rho": -0.0011, "theo": 29.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.42, "last_trade_time": "2026-07-29T11:32:15", "percent_change": 0.0, "prev_day_close": 34.3249988555908}, {"option": "ASTS260807C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 198.0, "iv": 1.6307, "open_interest": 109.0, "volume": 0.0, "delta": 0.007, "gamma": 0.002, "vega": 0.0013, "theta": -0.0153, "rho": 0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-29T12:33:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTS260807P00094000", "bid": 28.35, "bid_size": 11.0, "ask": 32.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0166, "rho": -0.001, "theo": 30.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.55, "last_trade_time": "2026-07-24T13:38:14", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "ASTS260807C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.4964, "open_interest": 194.0, "volume": 2.0, "delta": 0.006, "gamma": 0.0017, "vega": 0.0011, "theta": -0.0132, "rho": 0.0001, "theo": 0.0171, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:05:49", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTS260807P00095000", "bid": 29.35, "bid_size": 11.0, "ask": 32.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0155, "rho": -0.0005, "theo": 31.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-07-28T11:57:12", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "ASTS260807C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 535.0, "iv": 1.9505, "open_interest": 50.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0015, "vega": 0.001, "theta": -0.0114, "rho": 0.0, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T10:51:49", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "ASTS260807P00096000", "bid": 31.05, "bid_size": 11.0, "ask": 33.95, "ask_size": 11.0, "iv": 1.8284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.001, "vega": 0.0003, "theta": -0.0148, "rho": -0.0005, "theo": 32.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.07, "last_trade_time": "2026-07-23T14:20:56", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "ASTS260807C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 203.0, "iv": 1.7412, "open_interest": 69.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0098, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-31T09:39:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTS260807P00097000", "bid": 31.65, "bid_size": 10.0, "ask": 35.3, "ask_size": 10.0, "iv": 1.7559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0141, "rho": -0.0004, "theo": 33.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.35, "last_trade_time": "2026-07-13T11:34:19", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "ASTS260807C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 618.0, "iv": 3.0822, "open_interest": 89.0, "volume": 18.0, "delta": 0.0038, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0084, "rho": 0.0, "theo": 0.0105, "change": -0.745, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:28:37", "percent_change": -96.129, "prev_day_close": 0.774999976158142}, {"option": "ASTS260807P00098000", "bid": 32.35, "bid_size": 11.0, "ask": 36.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0136, "rho": -0.0002, "theo": 34.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.94, "last_trade_time": "2026-07-10T12:24:35", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "ASTS260807C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 574.0, "iv": 2.0563, "open_interest": 84.0, "volume": 14.0, "delta": 0.0033, "gamma": 0.001, "vega": 0.0006, "theta": -0.0073, "rho": 0.0, "theo": 0.009, "change": 0.05, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T11:31:25", "percent_change": 250.0, "prev_day_close": 0.0199999995529652}, {"option": "ASTS260807P00099000", "bid": 33.35, "bid_size": 10.0, "ask": 37.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 20.0, "delta": -0.9993, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0134, "rho": -0.0001, "theo": 35.4506, "change": -5.51, "open": 34.81, "high": 34.82, "low": 34.79, "tick": "down", "last_trade_price": 34.79, "last_trade_time": "2026-08-03T12:41:08", "percent_change": -13.6725, "prev_day_close": 40.2999992370606}, {"option": "ASTS260807C00100000", "bid": 0.01, "bid_size": 2.0, "ask": 0.08, "ask_size": 235.0, "iv": 1.8232, "open_interest": 782.0, "volume": 262.0, "delta": 0.0028, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0063, "rho": 0.0, "theo": 0.0076, "change": -0.01, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:38:56", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "ASTS260807P00100000", "bid": 34.35, "bid_size": 10.0, "ask": 38.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 20.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0132, "rho": -0.0001, "theo": 36.4504, "change": -5.505, "open": 35.75, "high": 35.77, "low": 35.75, "tick": "up", "last_trade_price": 35.77, "last_trade_time": "2026-08-03T12:41:08", "percent_change": -13.3374, "prev_day_close": 41.2749996185303}, {"option": "ASTS260807C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.9831, "open_interest": 42.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0054, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T11:02:06", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "ASTS260807P00101000", "bid": 35.65, "bid_size": 11.0, "ask": 38.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0131, "rho": -0.0001, "theo": 37.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.87, "last_trade_time": "2026-07-22T09:44:48", "percent_change": 0.0, "prev_day_close": 42.2749996185303}, {"option": "ASTS260807C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8603, "open_interest": 256.0, "volume": 35.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0035, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:02:52", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "ASTS260807P00105000", "bid": 39.65, "bid_size": 11.0, "ask": 43.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 41.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.67, "last_trade_time": "2026-07-21T10:50:34", "percent_change": 0.0, "prev_day_close": 46.2749996185303}, {"option": "ASTS260807C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 38.0, "iv": 1.8346, "open_interest": 314.0, "volume": 3.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:50:24", "percent_change": -75.0, "prev_day_close": 0.0799999982118606}, {"option": "ASTS260807P00110000", "bid": 44.35, "bid_size": 11.0, "ask": 48.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 46.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.6, "last_trade_time": "2026-07-21T12:39:29", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "ASTS260807C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 178.0, "iv": 2.2286, "open_interest": 139.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-30T10:49:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTS260807P00115000", "bid": 49.35, "bid_size": 11.0, "ask": 53.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 51.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.52, "last_trade_time": "2026-07-13T14:18:20", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "ASTS260807C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2824, "open_interest": 299.0, "volume": 21.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:43:55", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "ASTS260807P00120000", "bid": 54.75, "bid_size": 11.0, "ask": 58.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 56.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.42, "last_trade_time": "2026-07-13T14:18:36", "percent_change": 0.0, "prev_day_close": 61.3249988555908}, {"option": "ASTS260807C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 2.0827, "open_interest": 300.0, "volume": 16.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:41:21", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "ASTS260807P00125000", "bid": 59.35, "bid_size": 11.0, "ask": 63.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0128, "rho": 0.0, "theo": 61.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3000030517578}, {"option": "ASTS260814C00030000", "bid": 33.0, "bid_size": 11.0, "ask": 35.7, "ask_size": 15.0, "iv": 2.9978, "open_interest": 5.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0006, "rho": 0.0106, "theo": 33.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-07-27T14:04:28", "percent_change": 0.0, "prev_day_close": 28.9750003814697}, {"option": "ASTS260814P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 108.0, "iv": 1.6376, "open_interest": 270.0, "volume": 354.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0044, "rho": 0.0, "theo": 0.0113, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:23:14", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "ASTS260814C00035000", "bid": 27.4, "bid_size": 11.0, "ask": 30.75, "ask_size": 15.0, "iv": 2.2055, "open_interest": 32.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0013, "vega": 0.0023, "theta": -0.0106, "rho": 0.0122, "theo": 28.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-07-27T14:05:09", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "ASTS260814P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.3995, "open_interest": 74.0, "volume": 188.0, "delta": -0.0077, "gamma": 0.0013, "vega": 0.0023, "theta": -0.0139, "rho": -0.0002, "theo": 0.0435, "change": -0.25, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:25:54", "percent_change": -83.3333, "prev_day_close": 0.300000011920929}, {"option": "ASTS260814C00035500", "bid": 26.55, "bid_size": 11.0, "ask": 30.25, "ask_size": 15.0, "iv": 1.9541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0014, "vega": 0.0026, "theta": -0.0122, "rho": 0.0124, "theo": 28.1742, "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": 23.625}, {"option": "ASTS260814P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 550.0, "iv": 1.809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0014, "vega": 0.0026, "theta": -0.0154, "rho": -0.0002, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 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": "ASTS260814C00036000", "bid": 26.05, "bid_size": 10.0, "ask": 29.75, "ask_size": 14.0, "iv": 1.9124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0016, "vega": 0.0028, "theta": -0.0139, "rho": 0.0126, "theo": 27.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "ASTS260814P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 170.0, "iv": 2.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0016, "vega": 0.0028, "theta": -0.017, "rho": -0.0002, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASTS260814C00036500", "bid": 25.55, "bid_size": 10.0, "ask": 29.3, "ask_size": 10.0, "iv": 1.9033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0018, "vega": 0.0031, "theta": -0.0157, "rho": 0.0127, "theo": 27.1896, "change": 0.0, "open": 0.0, "high": 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": "ASTS260814P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 180.0, "iv": 2.5825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0018, "vega": 0.0031, "theta": -0.0188, "rho": -0.0002, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 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": "ASTS260814C00037000", "bid": 25.45, "bid_size": 10.0, "ask": 28.8, "ask_size": 10.0, "iv": 2.0753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0019, "vega": 0.0035, "theta": -0.0177, "rho": 0.0128, "theo": 26.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "ASTS260814P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 152.0, "iv": 2.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0019, "vega": 0.0035, "theta": -0.0208, "rho": -0.0003, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "ASTS260814C00037500", "bid": 24.55, "bid_size": 11.0, "ask": 28.3, "ask_size": 15.0, "iv": 1.8216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0022, "vega": 0.0038, "theta": -0.0199, "rho": 0.013, "theo": 26.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "ASTS260814P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 466.0, "iv": 1.7942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0022, "vega": 0.0038, "theta": -0.0228, "rho": -0.0003, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASTS260814C00038000", "bid": 24.1, "bid_size": 47.0, "ask": 27.8, "ask_size": 63.0, "iv": 1.8108, "open_interest": 0.0, "volume": 4.0, "delta": 0.9852, "gamma": 0.0024, "vega": 0.0042, "theta": -0.0222, "rho": 0.0131, "theo": 25.7192, "change": 4.125, "open": 25.18, "high": 25.25, "low": 25.18, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-08-03T11:32:25", "percent_change": 19.5266, "prev_day_close": 21.125}, {"option": "ASTS260814P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 548.0, "iv": 1.8695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0024, "vega": 0.0042, "theta": -0.0251, "rho": -0.0004, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ASTS260814C00038500", "bid": 23.75, "bid_size": 20.0, "ask": 27.3, "ask_size": 20.0, "iv": 1.8504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0026, "vega": 0.0046, "theta": -0.0246, "rho": 0.0133, "theo": 25.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "ASTS260814P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1002.0, "iv": 1.6173, "open_interest": 0.0, "volume": 62.0, "delta": -0.0168, "gamma": 0.0026, "vega": 0.0046, "theta": -0.0275, "rho": -0.0004, "theo": 0.1016, "change": -0.235, "open": 0.22, "high": 0.24, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T14:28:39", "percent_change": -49.4737, "prev_day_close": 0.474999994039536}, {"option": "ASTS260814C00039000", "bid": 24.25, "bid_size": 11.0, "ask": 26.85, "ask_size": 15.0, "iv": 2.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0029, "vega": 0.005, "theta": -0.0273, "rho": 0.0134, "theo": 24.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ASTS260814P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 998.0, "iv": 1.6735, "open_interest": 10.0, "volume": 125.0, "delta": -0.0187, "gamma": 0.0029, "vega": 0.005, "theta": -0.0301, "rho": -0.0004, "theo": 0.114, "change": -0.245, "open": 0.85, "high": 0.85, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:34:09", "percent_change": -65.3333, "prev_day_close": 0.375}, {"option": "ASTS260814C00039500", "bid": 23.65, "bid_size": 20.0, "ask": 26.05, "ask_size": 20.0, "iv": 2.0387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0032, "vega": 0.0055, "theta": -0.0301, "rho": 0.0135, "theo": 24.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ASTS260814P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 816.0, "iv": 1.6766, "open_interest": 0.0, "volume": 21.0, "delta": -0.0208, "gamma": 0.0032, "vega": 0.0055, "theta": -0.0329, "rho": -0.0005, "theo": 0.1278, "change": -0.105, "open": 0.34, "high": 0.34, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:34:04", "percent_change": -46.6667, "prev_day_close": 0.224999994039536}, {"option": "ASTS260814C00040000", "bid": 22.25, "bid_size": 20.0, "ask": 25.85, "ask_size": 20.0, "iv": 1.753, "open_interest": 3.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0034, "vega": 0.006, "theta": -0.0332, "rho": 0.0136, "theo": 23.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.08, "last_trade_time": "2026-07-28T14:44:31", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "ASTS260814P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 475.0, "iv": 1.5631, "open_interest": 224.0, "volume": 39.0, "delta": -0.023, "gamma": 0.0034, "vega": 0.006, "theta": -0.0359, "rho": -0.0005, "theo": 0.143, "change": -0.17, "open": 0.93, "high": 0.93, "low": 0.13, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:34:09", "percent_change": -50.0, "prev_day_close": 0.340000003576279}, {"option": "ASTS260814C00040500", "bid": 21.75, "bid_size": 12.0, "ask": 25.35, "ask_size": 20.0, "iv": 1.7132, "open_interest": 1.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0038, "vega": 0.0065, "theta": -0.0364, "rho": 0.0138, "theo": 23.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.04, "last_trade_time": "2026-07-30T12:42:57", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ASTS260814P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1016.0, "iv": 1.5966, "open_interest": 7.0, "volume": 30.0, "delta": -0.0254, "gamma": 0.0038, "vega": 0.0065, "theta": -0.039, "rho": -0.0006, "theo": 0.1597, "change": -0.205, "open": 0.31, "high": 0.31, "low": 0.11, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:34:04", "percent_change": -59.4203, "prev_day_close": 0.344999998807907}, {"option": "ASTS260814C00041000", "bid": 21.55, "bid_size": 20.0, "ask": 24.9, "ask_size": 20.0, "iv": 1.8174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0041, "vega": 0.0071, "theta": -0.0398, "rho": 0.0139, "theo": 22.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "ASTS260814P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 1117.0, "iv": 1.5653, "open_interest": 0.0, "volume": 61.0, "delta": -0.0281, "gamma": 0.0041, "vega": 0.0071, "theta": -0.0424, "rho": -0.0006, "theo": 0.1781, "change": -0.195, "open": 0.2, "high": 0.25, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:16:20", "percent_change": -53.4247, "prev_day_close": 0.365000009536743}, {"option": "ASTS260814C00041500", "bid": 20.85, "bid_size": 20.0, "ask": 24.4, "ask_size": 20.0, "iv": 1.6985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0045, "vega": 0.0077, "theta": -0.0434, "rho": 0.014, "theo": 22.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "ASTS260814P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1028.0, "iv": 1.4389, "open_interest": 0.0, "volume": 84.0, "delta": -0.0309, "gamma": 0.0045, "vega": 0.0077, "theta": -0.046, "rho": -0.0007, "theo": 0.1984, "change": -0.225, "open": 0.37, "high": 0.37, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:41:13", "percent_change": -55.5556, "prev_day_close": 0.405000001192093}, {"option": "ASTS260814C00042000", "bid": 20.6, "bid_size": 11.0, "ask": 23.95, "ask_size": 17.0, "iv": 1.7712, "open_interest": 2.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0049, "vega": 0.0083, "theta": -0.0472, "rho": 0.0141, "theo": 21.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.03, "last_trade_time": "2026-07-31T10:52:56", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ASTS260814P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1062.0, "iv": 1.5558, "open_interest": 0.0, "volume": 83.0, "delta": -0.034, "gamma": 0.0049, "vega": 0.0083, "theta": -0.0497, "rho": -0.0008, "theo": 0.2207, "change": -0.175, "open": 0.37, "high": 0.37, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T11:08:55", "percent_change": -39.3258, "prev_day_close": 0.444999992847443}, {"option": "ASTS260814C00042500", "bid": 19.85, "bid_size": 20.0, "ask": 23.45, "ask_size": 20.0, "iv": 1.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0053, "vega": 0.0089, "theta": -0.0512, "rho": 0.0142, "theo": 21.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "ASTS260814P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 936.0, "iv": 1.4866, "open_interest": 17.0, "volume": 3.0, "delta": -0.0374, "gamma": 0.0053, "vega": 0.009, "theta": -0.0537, "rho": -0.0008, "theo": 0.2452, "change": -0.265, "open": 0.4, "high": 0.4, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T10:21:09", "percent_change": -52.4752, "prev_day_close": 0.504999980330467}, {"option": "ASTS260814C00043000", "bid": 19.4, "bid_size": 20.0, "ask": 23.0, "ask_size": 20.0, "iv": 1.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0057, "vega": 0.0096, "theta": -0.0555, "rho": 0.0143, "theo": 20.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ASTS260814P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 703.0, "iv": 1.3813, "open_interest": 4.0, "volume": 5.0, "delta": -0.0409, "gamma": 0.0057, "vega": 0.0096, "theta": -0.0579, "rho": -0.0009, "theo": 0.2719, "change": -0.345, "open": 0.4, "high": 0.4, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T12:14:29", "percent_change": -58.9744, "prev_day_close": 0.58500000834465}, {"option": "ASTS260814C00043500", "bid": 19.15, "bid_size": 35.0, "ask": 21.8, "ask_size": 32.0, "iv": 1.418, "open_interest": 0.0, "volume": 30.0, "delta": 0.9556, "gamma": 0.0062, "vega": 0.0104, "theta": -0.0599, "rho": 0.0144, "theo": 20.4381, "change": 4.025, "open": 20.25, "high": 20.25, "low": 20.25, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-08-03T11:28:07", "percent_change": 24.8074, "prev_day_close": 16.2249994277954}, {"option": "ASTS260814P00043500", "bid": 0.27, "bid_size": 1.0, "ask": 0.35, "ask_size": 96.0, "iv": 1.3919, "open_interest": 8.0, "volume": 19.0, "delta": -0.0448, "gamma": 0.0062, "vega": 0.0104, "theta": -0.0623, "rho": -0.001, "theo": 0.3011, "change": -0.155, "open": 0.44, "high": 0.45, "low": 0.34, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:53:41", "percent_change": -25.6198, "prev_day_close": 0.604999989271164}, {"option": "ASTS260814C00044000", "bid": 18.45, "bid_size": 20.0, "ask": 22.05, "ask_size": 20.0, "iv": 1.5929, "open_interest": 1.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0066, "vega": 0.0112, "theta": -0.0646, "rho": 0.0144, "theo": 19.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.04, "last_trade_time": "2026-07-30T13:42:58", "percent_change": 0.0, "prev_day_close": 16.0249996185303}, {"option": "ASTS260814P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 795.0, "iv": 1.4109, "open_interest": 71.0, "volume": 14.0, "delta": -0.0489, "gamma": 0.0066, "vega": 0.0112, "theta": -0.0669, "rho": -0.0011, "theo": 0.333, "change": -0.335, "open": 0.45, "high": 0.45, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:53:49", "percent_change": -51.145, "prev_day_close": 0.655000001192093}, {"option": "ASTS260814C00044500", "bid": 17.9, "bid_size": 20.0, "ask": 21.55, "ask_size": 20.0, "iv": 1.537, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0071, "vega": 0.0119, "theta": -0.0694, "rho": 0.0145, "theo": 19.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "ASTS260814P00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 624.0, "iv": 1.3713, "open_interest": 6.0, "volume": 4.0, "delta": -0.0534, "gamma": 0.0071, "vega": 0.012, "theta": -0.0717, "rho": -0.0012, "theo": 0.3677, "change": -0.35, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:12:11", "percent_change": -49.2958, "prev_day_close": 0.71000000834465}, {"option": "ASTS260814C00045000", "bid": 17.8, "bid_size": 76.0, "ask": 21.2, "ask_size": 76.0, "iv": 1.6649, "open_interest": 38.0, "volume": 30.0, "delta": 0.9423, "gamma": 0.0076, "vega": 0.0128, "theta": -0.0745, "rho": 0.0146, "theo": 19.0446, "change": 4.425, "open": 19.7, "high": 19.7, "low": 19.7, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-08-03T14:25:40", "percent_change": 28.9689, "prev_day_close": 15.2750000953674}, {"option": "ASTS260814P00045000", "bid": 0.3, "bid_size": 204.0, "ask": 0.51, "ask_size": 113.0, "iv": 1.3686, "open_interest": 610.0, "volume": 110.0, "delta": -0.0581, "gamma": 0.0077, "vega": 0.0128, "theta": -0.0767, "rho": -0.0013, "theo": 0.4054, "change": -0.415, "open": 0.93, "high": 1.36, "low": 0.36, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:54:48", "percent_change": -52.8662, "prev_day_close": 0.784999996423721}, {"option": "ASTS260814C00045500", "bid": 16.9, "bid_size": 15.0, "ask": 20.65, "ask_size": 20.0, "iv": 1.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0082, "vega": 0.0136, "theta": -0.0797, "rho": 0.0146, "theo": 18.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "ASTS260814P00045500", "bid": 0.11, "bid_size": 371.0, "ask": 0.53, "ask_size": 64.0, "iv": 1.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0082, "vega": 0.0137, "theta": -0.0819, "rho": -0.0015, "theo": 0.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "ASTS260814C00046000", "bid": 16.9, "bid_size": 20.0, "ask": 20.2, "ask_size": 20.0, "iv": 1.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0088, "vega": 0.0146, "theta": -0.0852, "rho": 0.0146, "theo": 18.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "ASTS260814P00046000", "bid": 0.16, "bid_size": 431.0, "ask": 0.92, "ask_size": 792.0, "iv": 1.3935, "open_interest": 66.0, "volume": 15.0, "delta": -0.0686, "gamma": 0.0088, "vega": 0.0146, "theta": -0.0873, "rho": -0.0015, "theo": 0.4906, "change": -0.455, "open": 0.77, "high": 0.77, "low": 0.47, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T14:46:23", "percent_change": -48.6631, "prev_day_close": 0.935000002384186}, {"option": "ASTS260814C00046500", "bid": 16.4, "bid_size": 20.0, "ask": 19.75, "ask_size": 20.0, "iv": 1.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0093, "vega": 0.0155, "theta": -0.0908, "rho": 0.0147, "theo": 17.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ASTS260814P00046500", "bid": 0.29, "bid_size": 383.0, "ask": 0.75, "ask_size": 628.0, "iv": 1.3438, "open_interest": 2.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0094, "vega": 0.0155, "theta": -0.0929, "rho": -0.0017, "theo": 0.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-07-31T14:28:57", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "ASTS260814C00047000", "bid": 15.55, "bid_size": 11.0, "ask": 19.3, "ask_size": 20.0, "iv": 1.4628, "open_interest": 4.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0099, "vega": 0.0164, "theta": -0.0965, "rho": 0.0147, "theo": 17.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-07-31T10:45:44", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ASTS260814P00047000", "bid": 0.47, "bid_size": 273.0, "ask": 0.73, "ask_size": 116.0, "iv": 1.3579, "open_interest": 48.0, "volume": 4.0, "delta": -0.0804, "gamma": 0.01, "vega": 0.0164, "theta": -0.0986, "rho": -0.0018, "theo": 0.5905, "change": -0.465, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T11:22:00", "percent_change": -43.662, "prev_day_close": 1.06499999761581}, {"option": "ASTS260814C00047500", "bid": 15.5, "bid_size": 20.0, "ask": 18.85, "ask_size": 20.0, "iv": 1.5497, "open_interest": 50.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0106, "vega": 0.0174, "theta": -0.1025, "rho": 0.0147, "theo": 16.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-07-31T11:44:08", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "ASTS260814P00047500", "bid": 0.12, "bid_size": 413.0, "ask": 1.11, "ask_size": 647.0, "iv": 1.33, "open_interest": 2.0, "volume": 11.0, "delta": -0.0868, "gamma": 0.0106, "vega": 0.0174, "theta": -0.1045, "rho": -0.002, "theo": 0.6463, "change": -0.575, "open": 1.1, "high": 1.1, "low": 0.62, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T12:12:07", "percent_change": -47.7178, "prev_day_close": 1.2049999833107}, {"option": "ASTS260814C00048000", "bid": 15.95, "bid_size": 10.0, "ask": 18.4, "ask_size": 15.0, "iv": 1.7276, "open_interest": 4.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0112, "vega": 0.0184, "theta": -0.1086, "rho": 0.0147, "theo": 16.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.16, "last_trade_time": "2026-07-23T11:13:12", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ASTS260814P00048000", "bid": 0.52, "bid_size": 410.0, "ask": 0.95, "ask_size": 721.0, "iv": 1.3602, "open_interest": 128.0, "volume": 3.0, "delta": -0.0935, "gamma": 0.0112, "vega": 0.0184, "theta": -0.1105, "rho": -0.0022, "theo": 0.7064, "change": -0.64, "open": 1.0, "high": 1.0, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:06:16", "percent_change": -47.7612, "prev_day_close": 1.3400000333786}, {"option": "ASTS260814C00048500", "bid": 14.65, "bid_size": 20.0, "ask": 16.8, "ask_size": 20.0, "iv": 1.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0118, "vega": 0.0194, "theta": -0.1148, "rho": 0.0147, "theo": 15.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ASTS260814P00048500", "bid": 0.64, "bid_size": 395.0, "ask": 1.39, "ask_size": 719.0, "iv": 1.4606, "open_interest": 4.0, "volume": 21.0, "delta": -0.1007, "gamma": 0.0119, "vega": 0.0195, "theta": -0.1167, "rho": -0.0023, "theo": 0.7711, "change": -0.71, "open": 0.72, "high": 0.73, "low": 0.72, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T12:34:52", "percent_change": -49.3056, "prev_day_close": 1.43999999761581}, {"option": "ASTS260814C00049000", "bid": 14.25, "bid_size": 309.0, "ask": 17.55, "ask_size": 124.0, "iv": 1.5263, "open_interest": 90.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0125, "vega": 0.0205, "theta": -0.1211, "rho": 0.0147, "theo": 15.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-07-31T15:46:38", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "ASTS260814P00049000", "bid": 0.5, "bid_size": 447.0, "ask": 0.95, "ask_size": 377.0, "iv": 1.2798, "open_interest": 109.0, "volume": 26.0, "delta": -0.1082, "gamma": 0.0125, "vega": 0.0205, "theta": -0.123, "rho": -0.0024, "theo": 0.8404, "change": -0.705, "open": 1.07, "high": 1.07, "low": 0.76, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T12:39:32", "percent_change": -45.6311, "prev_day_close": 1.5450000166893}, {"option": "ASTS260814C00049500", "bid": 14.25, "bid_size": 269.0, "ask": 17.1, "ask_size": 279.0, "iv": 1.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0132, "vega": 0.0215, "theta": -0.1275, "rho": 0.0147, "theo": 15.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "ASTS260814P00049500", "bid": 0.53, "bid_size": 456.0, "ask": 1.33, "ask_size": 914.0, "iv": 1.3421, "open_interest": 7.0, "volume": 318.0, "delta": -0.116, "gamma": 0.0132, "vega": 0.0215, "theta": -0.1293, "rho": -0.0026, "theo": 0.9145, "change": -0.795, "open": 1.5, "high": 1.5, "low": 0.81, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T12:28:24", "percent_change": -48.3283, "prev_day_close": 1.64500004053116}, {"option": "ASTS260814C00050000", "bid": 14.15, "bid_size": 270.0, "ask": 16.5, "ask_size": 340.0, "iv": 1.6092, "open_interest": 61.0, "volume": 72.0, "delta": 0.8763, "gamma": 0.0139, "vega": 0.0226, "theta": -0.134, "rho": 0.0146, "theo": 14.64, "change": 2.125, "open": 13.45, "high": 13.45, "low": 13.25, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-08-03T10:19:45", "percent_change": 19.1011, "prev_day_close": 11.125}, {"option": "ASTS260814P00050000", "bid": 0.9, "bid_size": 12.0, "ask": 1.05, "ask_size": 263.0, "iv": 1.3236, "open_interest": 1402.0, "volume": 742.0, "delta": -0.1242, "gamma": 0.0139, "vega": 0.0226, "theta": -0.1358, "rho": -0.0029, "theo": 0.9938, "change": -0.8, "open": 2.23, "high": 2.5, "low": 0.89, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:21:55", "percent_change": -45.7143, "prev_day_close": 1.75}, {"option": "ASTS260814C00051000", "bid": 13.3, "bid_size": 265.0, "ask": 15.15, "ask_size": 271.0, "iv": 1.4844, "open_interest": 1.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0152, "vega": 0.0248, "theta": -0.1471, "rho": 0.0145, "theo": 13.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.49, "last_trade_time": "2026-07-30T11:02:09", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "ASTS260814P00051000", "bid": 0.95, "bid_size": 453.0, "ask": 1.3, "ask_size": 320.0, "iv": 1.3087, "open_interest": 22.0, "volume": 62.0, "delta": -0.1418, "gamma": 0.0153, "vega": 0.0248, "theta": -0.1489, "rho": -0.0032, "theo": 1.1689, "change": -0.945, "open": 2.6, "high": 2.6, "low": 1.05, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -45.1074, "prev_day_close": 2.09500002861023}, {"option": "ASTS260814C00052000", "bid": 12.8, "bid_size": 30.0, "ask": 14.35, "ask_size": 331.0, "iv": 1.5201, "open_interest": 22.0, "volume": 30.0, "delta": 0.8398, "gamma": 0.0166, "vega": 0.0269, "theta": -0.1604, "rho": 0.0144, "theo": 13.0153, "change": 3.1, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T11:34:08", "percent_change": 32.1244, "prev_day_close": 9.64999961853027}, {"option": "ASTS260814P00052000", "bid": 0.72, "bid_size": 622.0, "ask": 1.82, "ask_size": 1022.0, "iv": 1.2854, "open_interest": 58.0, "volume": 69.0, "delta": -0.1608, "gamma": 0.0167, "vega": 0.0269, "theta": -0.162, "rho": -0.0037, "theo": 1.3667, "change": -1.045, "open": 2.86, "high": 2.86, "low": 1.24, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T14:24:02", "percent_change": -44.7537, "prev_day_close": 2.33500003814697}, {"option": "ASTS260814C00053000", "bid": 11.75, "bid_size": 244.0, "ask": 14.05, "ask_size": 288.0, "iv": 1.5356, "open_interest": 9.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.018, "vega": 0.0291, "theta": -0.1734, "rho": 0.0142, "theo": 12.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-07-31T10:09:08", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ASTS260814P00053000", "bid": 1.25, "bid_size": 528.0, "ask": 2.1, "ask_size": 907.0, "iv": 1.3469, "open_interest": 98.0, "volume": 108.0, "delta": -0.1812, "gamma": 0.0181, "vega": 0.0291, "theta": -0.175, "rho": -0.004, "theo": 1.5895, "change": -1.185, "open": 2.07, "high": 2.07, "low": 1.42, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:42:45", "percent_change": -44.1341, "prev_day_close": 2.68499994277954}, {"option": "ASTS260814C00054000", "bid": 10.2, "bid_size": 411.0, "ask": 12.85, "ask_size": 364.0, "iv": 1.3257, "open_interest": 32.0, "volume": 32.0, "delta": 0.7977, "gamma": 0.0194, "vega": 0.0312, "theta": -0.1863, "rho": 0.014, "theo": 11.4887, "change": 3.675, "open": 9.2, "high": 12.15, "low": 9.2, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-08-03T14:24:07", "percent_change": 43.3628, "prev_day_close": 8.47499990463257}, {"option": "ASTS260814P00054000", "bid": 1.57, "bid_size": 512.0, "ask": 2.02, "ask_size": 293.0, "iv": 1.3002, "open_interest": 74.0, "volume": 89.0, "delta": -0.203, "gamma": 0.0194, "vega": 0.0312, "theta": -0.1878, "rho": -0.0046, "theo": 1.838, "change": -1.33, "open": 2.37, "high": 2.41, "low": 1.66, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -43.6066, "prev_day_close": 3.05000007152557}, {"option": "ASTS260814C00055000", "bid": 9.85, "bid_size": 408.0, "ask": 12.1, "ask_size": 382.0, "iv": 1.3737, "open_interest": 97.0, "volume": 15.0, "delta": 0.7748, "gamma": 0.0207, "vega": 0.0332, "theta": -0.1986, "rho": 0.0137, "theo": 10.7659, "change": 3.365, "open": 7.7, "high": 11.64, "low": 7.7, "tick": "up", "last_trade_price": 11.14, "last_trade_time": "2026-08-03T15:06:42", "percent_change": 43.2797, "prev_day_close": 7.77500009536743}, {"option": "ASTS260814P00055000", "bid": 1.95, "bid_size": 386.0, "ask": 2.25, "ask_size": 528.0, "iv": 1.3069, "open_interest": 512.0, "volume": 304.0, "delta": -0.226, "gamma": 0.0207, "vega": 0.0332, "theta": -0.2, "rho": -0.005, "theo": 2.1141, "change": -1.475, "open": 4.65, "high": 4.66, "low": 1.9, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:41:02", "percent_change": -42.446, "prev_day_close": 3.47500002384186}, {"option": "ASTS260814C00056000", "bid": 8.8, "bid_size": 499.0, "ask": 11.4, "ask_size": 409.0, "iv": 1.3169, "open_interest": 350.0, "volume": 301.0, "delta": 0.7508, "gamma": 0.0219, "vega": 0.0351, "theta": -0.2103, "rho": 0.0134, "theo": 10.0712, "change": 3.325, "open": 8.64, "high": 10.6, "low": 8.64, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T12:13:17", "percent_change": 45.7045, "prev_day_close": 7.27499985694885}, {"option": "ASTS260814P00056000", "bid": 1.45, "bid_size": 792.0, "ask": 2.81, "ask_size": 1063.0, "iv": 1.2256, "open_interest": 68.0, "volume": 216.0, "delta": -0.25, "gamma": 0.0219, "vega": 0.0351, "theta": -0.2117, "rho": -0.0056, "theo": 2.4185, "change": -1.53, "open": 5.0, "high": 5.0, "low": 2.2, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-08-03T15:37:29", "percent_change": -39.2308, "prev_day_close": 3.90000009536743}, {"option": "ASTS260814C00057000", "bid": 9.15, "bid_size": 221.0, "ask": 9.65, "ask_size": 216.0, "iv": 1.3052, "open_interest": 109.0, "volume": 51.0, "delta": 0.7257, "gamma": 0.023, "vega": 0.0368, "theta": -0.2212, "rho": 0.0131, "theo": 9.4061, "change": 2.685, "open": 5.8, "high": 10.25, "low": 5.8, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-08-03T15:13:57", "percent_change": 39.3407, "prev_day_close": 6.82500004768372}, {"option": "ASTS260814P00057000", "bid": 2.35, "bid_size": 600.0, "ask": 3.45, "ask_size": 1154.0, "iv": 1.3468, "open_interest": 58.0, "volume": 115.0, "delta": -0.2751, "gamma": 0.0231, "vega": 0.0369, "theta": -0.2225, "rho": -0.006, "theo": 2.7522, "change": -1.72, "open": 4.21, "high": 4.21, "low": 2.52, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-08-03T15:37:29", "percent_change": -39.5402, "prev_day_close": 4.35000014305115}, {"option": "ASTS260814C00058000", "bid": 8.6, "bid_size": 10.0, "ask": 9.85, "ask_size": 826.0, "iv": 1.423, "open_interest": 72.0, "volume": 15.0, "delta": 0.6999, "gamma": 0.024, "vega": 0.0384, "theta": -0.2312, "rho": 0.0127, "theo": 8.7709, "change": 3.095, "open": 5.0, "high": 9.8, "low": 5.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-08-03T13:38:30", "percent_change": 48.9328, "prev_day_close": 6.32499980926514}, {"option": "ASTS260814P00058000", "bid": 2.9, "bid_size": 350.0, "ask": 3.75, "ask_size": 1158.0, "iv": 1.3596, "open_interest": 82.0, "volume": 61.0, "delta": -0.301, "gamma": 0.0241, "vega": 0.0385, "theta": -0.2324, "rho": -0.0067, "theo": 3.1165, "change": -1.885, "open": 5.97, "high": 5.97, "low": 2.8, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T15:44:13", "percent_change": -39.0674, "prev_day_close": 4.82500004768372}, {"option": "ASTS260814C00059000", "bid": 7.5, "bid_size": 478.0, "ask": 9.5, "ask_size": 449.0, "iv": 1.3882, "open_interest": 106.0, "volume": 17.0, "delta": 0.6734, "gamma": 0.0249, "vega": 0.0399, "theta": -0.24, "rho": 0.0123, "theo": 8.1662, "change": 3.15, "open": 5.75, "high": 9.0, "low": 5.75, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T12:19:51", "percent_change": 53.8462, "prev_day_close": 5.84999990463257}, {"option": "ASTS260814P00059000", "bid": 3.35, "bid_size": 169.0, "ask": 3.65, "ask_size": 529.0, "iv": 1.302, "open_interest": 59.0, "volume": 20.0, "delta": -0.3276, "gamma": 0.025, "vega": 0.0399, "theta": -0.2412, "rho": -0.0074, "theo": 3.5108, "change": -1.975, "open": 6.03, "high": 6.03, "low": 3.24, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:57:09", "percent_change": -36.7442, "prev_day_close": 5.375}, {"option": "ASTS260814C00060000", "bid": 7.4, "bid_size": 6.0, "ask": 8.05, "ask_size": 571.0, "iv": 1.3366, "open_interest": 506.0, "volume": 184.0, "delta": 0.6464, "gamma": 0.0257, "vega": 0.0411, "theta": -0.2478, "rho": 0.0119, "theo": 7.5924, "change": 2.25, "open": 4.15, "high": 8.62, "low": 3.45, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:16:58", "percent_change": 41.2844, "prev_day_close": 5.45000004768372}, {"option": "ASTS260814P00060000", "bid": 3.7, "bid_size": 427.0, "ask": 4.05, "ask_size": 120.0, "iv": 1.265, "open_interest": 526.0, "volume": 244.0, "delta": -0.3546, "gamma": 0.0258, "vega": 0.0411, "theta": -0.2488, "rho": -0.0078, "theo": 3.9366, "change": -2.25, "open": 6.14, "high": 6.14, "low": 3.59, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -37.8151, "prev_day_close": 5.95000004768372}, {"option": "ASTS260814C00061000", "bid": 6.7, "bid_size": 373.0, "ask": 7.3, "ask_size": 371.0, "iv": 1.2928, "open_interest": 320.0, "volume": 324.0, "delta": 0.6192, "gamma": 0.0264, "vega": 0.0421, "theta": -0.2543, "rho": 0.0115, "theo": 7.0492, "change": 2.375, "open": 4.0, "high": 7.7, "low": 4.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T15:32:23", "percent_change": 47.7387, "prev_day_close": 4.97499990463257}, {"option": "ASTS260814P00061000", "bid": 4.2, "bid_size": 120.0, "ask": 4.6, "ask_size": 235.0, "iv": 1.3062, "open_interest": 59.0, "volume": 31.0, "delta": -0.382, "gamma": 0.0264, "vega": 0.0421, "theta": -0.2552, "rho": -0.0084, "theo": 4.3926, "change": -2.205, "open": 6.32, "high": 6.32, "low": 4.13, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-08-03T15:25:04", "percent_change": -34.3191, "prev_day_close": 6.42499995231628}, {"option": "ASTS260814C00062000", "bid": 6.35, "bid_size": 11.0, "ask": 6.95, "ask_size": 441.0, "iv": 1.3314, "open_interest": 47.0, "volume": 153.0, "delta": 0.5917, "gamma": 0.0268, "vega": 0.0429, "theta": -0.2595, "rho": 0.011, "theo": 6.5367, "change": 2.275, "open": 3.55, "high": 7.5, "low": 3.35, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T15:48:07", "percent_change": 49.7268, "prev_day_close": 4.57500004768372}, {"option": "ASTS260814P00062000", "bid": 4.55, "bid_size": 490.0, "ask": 5.35, "ask_size": 492.0, "iv": 1.3214, "open_interest": 26.0, "volume": 17.0, "delta": -0.4095, "gamma": 0.0269, "vega": 0.0429, "theta": -0.2604, "rho": -0.0088, "theo": 4.8795, "change": -2.35, "open": 6.06, "high": 6.06, "low": 4.4, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:43:31", "percent_change": -33.3333, "prev_day_close": 7.05000019073486}, {"option": "ASTS260814C00063000", "bid": 5.9, "bid_size": 31.0, "ask": 6.25, "ask_size": 353.0, "iv": 1.3107, "open_interest": 117.0, "volume": 160.0, "delta": 0.5643, "gamma": 0.0272, "vega": 0.0435, "theta": -0.2634, "rho": 0.0106, "theo": 6.0542, "change": 2.03, "open": 4.15, "high": 6.84, "low": 4.15, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-08-03T15:21:17", "percent_change": 48.3333, "prev_day_close": 4.20000004768372}, {"option": "ASTS260814P00063000", "bid": 5.3, "bid_size": 1.0, "ask": 5.55, "ask_size": 60.0, "iv": 1.3124, "open_interest": 172.0, "volume": 94.0, "delta": -0.437, "gamma": 0.0273, "vega": 0.0435, "theta": -0.2642, "rho": -0.0096, "theo": 5.3968, "change": -2.53, "open": 5.93, "high": 5.93, "low": 4.95, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-08-03T15:54:22", "percent_change": -32.6452, "prev_day_close": 7.75}, {"option": "ASTS260814C00064000", "bid": 5.35, "bid_size": 349.0, "ask": 6.05, "ask_size": 472.0, "iv": 1.3297, "open_interest": 124.0, "volume": 124.0, "delta": 0.5371, "gamma": 0.0274, "vega": 0.0439, "theta": -0.266, "rho": 0.0101, "theo": 5.6013, "change": 2.065, "open": 2.85, "high": 6.41, "low": 2.85, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-08-03T15:46:02", "percent_change": 53.2903, "prev_day_close": 3.875}, {"option": "ASTS260814P00064000", "bid": 5.75, "bid_size": 245.0, "ask": 6.7, "ask_size": 537.0, "iv": 1.3715, "open_interest": 50.0, "volume": 85.0, "delta": -0.4642, "gamma": 0.0275, "vega": 0.0439, "theta": -0.2668, "rho": -0.0102, "theo": 5.9432, "change": -2.645, "open": 6.97, "high": 7.03, "low": 5.59, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-08-03T15:54:22", "percent_change": -31.5821, "prev_day_close": 8.375}, {"option": "ASTS260814C00065000", "bid": 5.1, "bid_size": 8.0, "ask": 5.35, "ask_size": 296.0, "iv": 1.3198, "open_interest": 387.0, "volume": 394.0, "delta": 0.5102, "gamma": 0.0275, "vega": 0.0441, "theta": -0.2674, "rho": 0.0097, "theo": 5.1773, "change": 1.725, "open": 2.85, "high": 6.2, "low": 2.62, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:57:03", "percent_change": 48.2517, "prev_day_close": 3.57500004768372}, {"option": "ASTS260814P00065000", "bid": 5.65, "bid_size": 577.0, "ask": 6.85, "ask_size": 480.0, "iv": 1.2479, "open_interest": 290.0, "volume": 58.0, "delta": -0.4912, "gamma": 0.0276, "vega": 0.044, "theta": -0.268, "rho": -0.0105, "theo": 6.5192, "change": -2.745, "open": 9.23, "high": 9.23, "low": 6.12, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-08-03T15:14:26", "percent_change": -29.9183, "prev_day_close": 9.17500019073486}, {"option": "ASTS260814C00066000", "bid": 4.65, "bid_size": 11.0, "ask": 5.15, "ask_size": 502.0, "iv": 1.338, "open_interest": 84.0, "volume": 92.0, "delta": 0.4838, "gamma": 0.0274, "vega": 0.044, "theta": -0.2676, "rho": 0.0092, "theo": 4.781, "change": 1.645, "open": 2.76, "high": 5.52, "low": 2.76, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-08-03T15:54:38", "percent_change": 50.229, "prev_day_close": 3.27500009536743}, {"option": "ASTS260814P00066000", "bid": 6.65, "bid_size": 477.0, "ask": 8.4, "ask_size": 672.0, "iv": 1.4024, "open_interest": 82.0, "volume": 14.0, "delta": -0.5177, "gamma": 0.0275, "vega": 0.044, "theta": -0.2681, "rho": -0.0112, "theo": 7.1226, "change": -2.725, "open": 7.78, "high": 7.78, "low": 6.6, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T14:48:44", "percent_change": -27.5949, "prev_day_close": 9.875}, {"option": "ASTS260814C00067000", "bid": 4.25, "bid_size": 308.0, "ask": 4.7, "ask_size": 499.0, "iv": 1.3278, "open_interest": 81.0, "volume": 80.0, "delta": 0.458, "gamma": 0.0272, "vega": 0.0438, "theta": -0.2666, "rho": 0.0088, "theo": 4.4117, "change": 1.475, "open": 2.2, "high": 5.18, "low": 2.2, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-08-03T15:56:30", "percent_change": 49.0849, "prev_day_close": 3.00499999523163}, {"option": "ASTS260814P00067000", "bid": 7.55, "bid_size": 52.0, "ask": 8.45, "ask_size": 475.0, "iv": 1.3698, "open_interest": 70.0, "volume": 2.0, "delta": -0.5436, "gamma": 0.0273, "vega": 0.0438, "theta": -0.267, "rho": -0.0118, "theo": 7.7527, "change": -2.18, "open": 10.68, "high": 10.68, "low": 8.42, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-08-03T10:33:31", "percent_change": -20.566, "prev_day_close": 10.5999999046326}, {"option": "ASTS260814C00068000", "bid": 3.9, "bid_size": 405.0, "ask": 4.25, "ask_size": 474.0, "iv": 1.3176, "open_interest": 295.0, "volume": 307.0, "delta": 0.4328, "gamma": 0.0269, "vega": 0.0434, "theta": -0.2646, "rho": 0.0083, "theo": 4.0682, "change": 1.535, "open": 2.76, "high": 4.6, "low": 1.89, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:29:30", "percent_change": 55.5154, "prev_day_close": 2.76499998569489}, {"option": "ASTS260814P00068000", "bid": 8.0, "bid_size": 429.0, "ask": 9.7, "ask_size": 518.0, "iv": 1.4174, "open_interest": 226.0, "volume": 6.0, "delta": -0.5688, "gamma": 0.027, "vega": 0.0434, "theta": -0.2649, "rho": -0.0121, "theo": 8.4096, "change": -3.3, "open": 9.71, "high": 9.71, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T12:29:04", "percent_change": -29.2035, "prev_day_close": 11.3000001907349}, {"option": "ASTS260814C00069000", "bid": 3.6, "bid_size": 69.0, "ask": 4.6, "ask_size": 608.0, "iv": 1.4007, "open_interest": 309.0, "volume": 254.0, "delta": 0.4084, "gamma": 0.0265, "vega": 0.0429, "theta": -0.2616, "rho": 0.0079, "theo": 3.749, "change": 1.37, "open": 2.4, "high": 4.48, "low": 2.4, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:14:43", "percent_change": 54.1502, "prev_day_close": 2.53000009059906}, {"option": "ASTS260814P00069000", "bid": 8.9, "bid_size": 257.0, "ask": 9.75, "ask_size": 415.0, "iv": 1.3738, "open_interest": 57.0, "volume": 2.0, "delta": -0.5933, "gamma": 0.0266, "vega": 0.0428, "theta": -0.2618, "rho": -0.0126, "theo": 9.0902, "change": -0.45, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T09:51:47", "percent_change": -3.7037, "prev_day_close": 12.1500000953674}, {"option": "ASTS260814C00070000", "bid": 3.3, "bid_size": 294.0, "ask": 3.6, "ask_size": 441.0, "iv": 1.3215, "open_interest": 881.0, "volume": 844.0, "delta": 0.3849, "gamma": 0.026, "vega": 0.0422, "theta": -0.2577, "rho": 0.0074, "theo": 3.4533, "change": 1.165, "open": 1.55, "high": 4.16, "low": 1.55, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-08-03T15:56:36", "percent_change": 49.4692, "prev_day_close": 2.35500001907349}, {"option": "ASTS260814P00070000", "bid": 9.65, "bid_size": 20.0, "ask": 11.0, "ask_size": 473.0, "iv": 1.4475, "open_interest": 282.0, "volume": 44.0, "delta": -0.6169, "gamma": 0.0261, "vega": 0.0421, "theta": -0.2578, "rho": -0.0129, "theo": 9.7942, "change": -3.685, "open": 11.2, "high": 11.2, "low": 9.19, "tick": "no_change", "last_trade_price": 9.19, "last_trade_time": "2026-08-03T13:43:06", "percent_change": -28.6214, "prev_day_close": 12.875}, {"option": "ASTS260814C00071000", "bid": 3.05, "bid_size": 190.0, "ask": 3.35, "ask_size": 482.0, "iv": 1.3307, "open_interest": 167.0, "volume": 32.0, "delta": 0.3622, "gamma": 0.0255, "vega": 0.0414, "theta": -0.253, "rho": 0.007, "theo": 3.1796, "change": 1.08, "open": 1.8, "high": 3.7, "low": 1.8, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-08-03T15:56:36", "percent_change": 50.4673, "prev_day_close": 2.13999998569489}, {"option": "ASTS260814P00071000", "bid": 9.2, "bid_size": 468.0, "ask": 11.8, "ask_size": 415.0, "iv": 1.3207, "open_interest": 62.0, "volume": 35.0, "delta": -0.6396, "gamma": 0.0256, "vega": 0.0413, "theta": -0.253, "rho": -0.0134, "theo": 10.5211, "change": -3.4, "open": 12.62, "high": 12.63, "low": 10.25, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-08-03T15:40:41", "percent_change": -24.9084, "prev_day_close": 13.6500000953674}, {"option": "ASTS260814C00072000", "bid": 2.71, "bid_size": 560.0, "ask": 3.05, "ask_size": 87.0, "iv": 1.3179, "open_interest": 277.0, "volume": 979.0, "delta": 0.3405, "gamma": 0.0248, "vega": 0.0405, "theta": -0.2477, "rho": 0.0066, "theo": 2.9265, "change": 1.0, "open": 1.35, "high": 3.38, "low": 1.35, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-08-03T15:59:24", "percent_change": 51.8135, "prev_day_close": 1.92999994754791}, {"option": "ASTS260814P00072000", "bid": 10.8, "bid_size": 318.0, "ask": 11.85, "ask_size": 351.0, "iv": 1.3436, "open_interest": 45.0, "volume": 2.0, "delta": -0.6614, "gamma": 0.0249, "vega": 0.0404, "theta": -0.2475, "rho": -0.0138, "theo": 11.2679, "change": -3.73, "open": 12.22, "high": 12.22, "low": 10.77, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-08-03T12:01:12", "percent_change": -25.7241, "prev_day_close": 14.5}, {"option": "ASTS260814C00073000", "bid": 1.9, "bid_size": 707.0, "ask": 3.35, "ask_size": 719.0, "iv": 1.316, "open_interest": 219.0, "volume": 114.0, "delta": 0.3198, "gamma": 0.0242, "vega": 0.0394, "theta": -0.2418, "rho": 0.0062, "theo": 2.6931, "change": 0.98, "open": 1.48, "high": 3.12, "low": 1.25, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-08-03T15:18:33", "percent_change": 55.0562, "prev_day_close": 1.77999997138977}, {"option": "ASTS260814P00073000", "bid": 11.75, "bid_size": 35.0, "ask": 13.15, "ask_size": 343.0, "iv": 1.4378, "open_interest": 37.0, "volume": 3.0, "delta": -0.6822, "gamma": 0.0242, "vega": 0.0393, "theta": -0.2415, "rho": -0.014, "theo": 12.0344, "change": 0.2, "open": 15.55, "high": 15.55, "low": 15.55, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-08-03T09:42:39", "percent_change": 1.30293, "prev_day_close": 15.3499999046326}, {"option": "ASTS260814C00074000", "bid": 2.04, "bid_size": 641.0, "ask": 2.66, "ask_size": 348.0, "iv": 1.3039, "open_interest": 148.0, "volume": 154.0, "delta": 0.3, "gamma": 0.0234, "vega": 0.0384, "theta": -0.2354, "rho": 0.0059, "theo": 2.478, "change": 0.945, "open": 1.45, "high": 3.08, "low": 1.45, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-08-03T15:19:10", "percent_change": 57.7982, "prev_day_close": 1.63499999046326}, {"option": "ASTS260814P00074000", "bid": 11.5, "bid_size": 324.0, "ask": 13.05, "ask_size": 66.0, "iv": 1.1911, "open_interest": 38.0, "volume": 5.0, "delta": -0.702, "gamma": 0.0235, "vega": 0.0382, "theta": -0.235, "rho": -0.0145, "theo": 12.8199, "change": -4.19, "open": 15.89, "high": 15.89, "low": 12.01, "tick": "down", "last_trade_price": 12.01, "last_trade_time": "2026-08-03T12:02:21", "percent_change": -25.8642, "prev_day_close": 16.2000002861023}, {"option": "ASTS260814C00075000", "bid": 2.12, "bid_size": 402.0, "ask": 2.37, "ask_size": 4.0, "iv": 1.3364, "open_interest": 871.0, "volume": 563.0, "delta": 0.2812, "gamma": 0.0226, "vega": 0.0372, "theta": -0.2286, "rho": 0.0055, "theo": 2.2796, "change": 0.855, "open": 1.04, "high": 2.84, "low": 1.04, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T15:58:07", "percent_change": 59.1696, "prev_day_close": 1.44499999284744}, {"option": "ASTS260814P00075000", "bid": 13.2, "bid_size": 325.0, "ask": 14.2, "ask_size": 345.0, "iv": 1.3628, "open_interest": 124.0, "volume": 40.0, "delta": -0.7209, "gamma": 0.0227, "vega": 0.0371, "theta": -0.2281, "rho": -0.0149, "theo": 13.6217, "change": -4.135, "open": 16.2, "high": 16.2, "low": 12.99, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-08-03T14:06:15", "percent_change": -24.146, "prev_day_close": 17.125}, {"option": "ASTS260814C00076000", "bid": 1.71, "bid_size": 570.0, "ask": 2.9, "ask_size": 535.0, "iv": 1.4033, "open_interest": 96.0, "volume": 122.0, "delta": 0.2634, "gamma": 0.0218, "vega": 0.036, "theta": -0.2214, "rho": 0.0052, "theo": 2.0973, "change": 0.865, "open": 1.0, "high": 2.52, "low": 1.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-08-03T15:33:00", "percent_change": 63.37, "prev_day_close": 1.36500000953674}, {"option": "ASTS260814P00076000", "bid": 13.15, "bid_size": 311.0, "ask": 15.35, "ask_size": 311.0, "iv": 1.2925, "open_interest": 28.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0219, "vega": 0.0359, "theta": -0.2209, "rho": -0.0152, "theo": 14.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.54, "last_trade_time": "2026-07-30T12:19:02", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ASTS260814C00077000", "bid": 0.82, "bid_size": 576.0, "ask": 2.46, "ask_size": 472.0, "iv": 1.2655, "open_interest": 135.0, "volume": 41.0, "delta": 0.2466, "gamma": 0.021, "vega": 0.0348, "theta": -0.2141, "rho": 0.0048, "theo": 1.9296, "change": 0.76, "open": 1.3, "high": 2.35, "low": 1.3, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:42:42", "percent_change": 58.9147, "prev_day_close": 1.28999996185303}, {"option": "ASTS260814P00077000", "bid": 13.95, "bid_size": 299.0, "ask": 16.0, "ask_size": 299.0, "iv": 1.2626, "open_interest": 32.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0211, "vega": 0.0346, "theta": -0.2134, "rho": -0.0152, "theo": 15.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.15, "last_trade_time": "2026-07-31T14:45:34", "percent_change": 0.0, "prev_day_close": 19.0250005722046}, {"option": "ASTS260814C00078000", "bid": 1.05, "bid_size": 526.0, "ask": 2.1, "ask_size": 445.0, "iv": 1.2945, "open_interest": 114.0, "volume": 116.0, "delta": 0.2307, "gamma": 0.0202, "vega": 0.0335, "theta": -0.2066, "rho": 0.0046, "theo": 1.7755, "change": 0.45, "open": 0.84, "high": 2.1, "low": 0.84, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-08-03T15:59:39", "percent_change": 38.1356, "prev_day_close": 1.18000000715256}, {"option": "ASTS260814P00078000", "bid": 15.2, "bid_size": 291.0, "ask": 17.9, "ask_size": 293.0, "iv": 1.4813, "open_interest": 24.0, "volume": 1.0, "delta": -0.7716, "gamma": 0.0203, "vega": 0.0334, "theta": -0.2058, "rho": -0.0156, "theo": 16.1186, "change": 3.065, "open": 22.74, "high": 22.74, "low": 22.74, "tick": "up", "last_trade_price": 22.74, "last_trade_time": "2026-08-03T09:32:12", "percent_change": 15.5781, "prev_day_close": 19.6750001907349}, {"option": "ASTS260814C00079000", "bid": 1.11, "bid_size": 322.0, "ask": 1.75, "ask_size": 220.0, "iv": 1.2956, "open_interest": 38.0, "volume": 32.0, "delta": 0.2157, "gamma": 0.0194, "vega": 0.0322, "theta": -0.199, "rho": 0.0042, "theo": 1.6339, "change": 0.74, "open": 1.13, "high": 1.94, "low": 1.13, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-03T14:21:49", "percent_change": 69.1589, "prev_day_close": 1.06999999284744}, {"option": "ASTS260814P00079000", "bid": 14.9, "bid_size": 287.0, "ask": 18.75, "ask_size": 271.0, "iv": 1.3119, "open_interest": 46.0, "volume": 2.0, "delta": -0.7866, "gamma": 0.0195, "vega": 0.0321, "theta": -0.1982, "rho": -0.0158, "theo": 16.9773, "change": -3.2, "open": 17.58, "high": 17.58, "low": 17.45, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-08-03T11:16:21", "percent_change": -15.4964, "prev_day_close": 20.6499996185303}, {"option": "ASTS260814C00080000", "bid": 1.19, "bid_size": 546.0, "ask": 1.65, "ask_size": 394.0, "iv": 1.3378, "open_interest": 754.0, "volume": 676.0, "delta": 0.2017, "gamma": 0.0186, "vega": 0.031, "theta": -0.1914, "rho": 0.004, "theo": 1.5041, "change": 0.555, "open": 0.9, "high": 1.86, "low": 0.9, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 58.1152, "prev_day_close": 0.955000013113022}, {"option": "ASTS260814P00080000", "bid": 16.05, "bid_size": 416.0, "ask": 19.6, "ask_size": 366.0, "iv": 1.3577, "open_interest": 104.0, "volume": 7.0, "delta": -0.8008, "gamma": 0.0186, "vega": 0.0306, "theta": -0.1905, "rho": -0.0158, "theo": 17.848, "change": -3.85, "open": 20.4, "high": 20.4, "low": 17.75, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T11:51:26", "percent_change": -17.8241, "prev_day_close": 21.6000003814697}, {"option": "ASTS260814C00081000", "bid": 1.35, "bid_size": 50.0, "ask": 1.85, "ask_size": 537.0, "iv": 1.4411, "open_interest": 123.0, "volume": 579.0, "delta": 0.1884, "gamma": 0.0177, "vega": 0.0297, "theta": -0.1838, "rho": 0.0037, "theo": 1.3849, "change": 0.625, "open": 0.85, "high": 1.69, "low": 0.85, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-08-03T14:36:53", "percent_change": 70.6215, "prev_day_close": 0.884999990463257}, {"option": "ASTS260814P00081000", "bid": 16.7, "bid_size": 287.0, "ask": 19.2, "ask_size": 264.0, "iv": 1.0624, "open_interest": 15.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0178, "vega": 0.0295, "theta": -0.1828, "rho": -0.0161, "theo": 18.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-07-29T11:17:45", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ASTS260814C00082000", "bid": 0.77, "bid_size": 501.0, "ask": 1.43, "ask_size": 346.0, "iv": 1.3119, "open_interest": 120.0, "volume": 355.0, "delta": 0.176, "gamma": 0.0169, "vega": 0.0285, "theta": -0.1763, "rho": 0.0035, "theo": 1.2755, "change": 0.51, "open": 0.79, "high": 1.55, "low": 0.79, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-03T15:51:33", "percent_change": 62.1951, "prev_day_close": 0.819999992847443}, {"option": "ASTS260814P00082000", "bid": 17.95, "bid_size": 357.0, "ask": 20.0, "ask_size": 102.0, "iv": 1.1128, "open_interest": 65.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.017, "vega": 0.0282, "theta": -0.1752, "rho": -0.0161, "theo": 19.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-07-27T15:01:36", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "ASTS260814C00083000", "bid": 0.7, "bid_size": 497.0, "ask": 1.87, "ask_size": 481.0, "iv": 1.4204, "open_interest": 78.0, "volume": 113.0, "delta": 0.1644, "gamma": 0.0161, "vega": 0.0272, "theta": -0.1689, "rho": 0.0033, "theo": 1.1752, "change": 0.6, "open": 1.07, "high": 1.42, "low": 1.03, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T14:21:33", "percent_change": 78.9474, "prev_day_close": 0.759999990463257}, {"option": "ASTS260814P00083000", "bid": 18.4, "bid_size": 266.0, "ask": 22.2, "ask_size": 262.0, "iv": 1.2948, "open_interest": 25.0, "volume": 2.0, "delta": -0.8382, "gamma": 0.0162, "vega": 0.027, "theta": -0.1678, "rho": -0.0163, "theo": 20.5206, "change": -2.46, "open": 21.89, "high": 21.89, "low": 21.89, "tick": "no_change", "last_trade_price": 21.89, "last_trade_time": "2026-08-03T10:24:00", "percent_change": -10.1027, "prev_day_close": 24.3499994277954}, {"option": "ASTS260814C00084000", "bid": 1.0, "bid_size": 217.0, "ask": 1.25, "ask_size": 352.0, "iv": 1.4019, "open_interest": 187.0, "volume": 38.0, "delta": 0.1536, "gamma": 0.0154, "vega": 0.026, "theta": -0.1616, "rho": 0.003, "theo": 1.0833, "change": 0.42, "open": 0.85, "high": 1.28, "low": 0.85, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T15:08:57", "percent_change": 60.0, "prev_day_close": 0.699999988079071}, {"option": "ASTS260814P00084000", "bid": 20.1, "bid_size": 247.0, "ask": 22.7, "ask_size": 265.0, "iv": 1.3743, "open_interest": 15.0, "volume": 2.0, "delta": -0.8492, "gamma": 0.0155, "vega": 0.0256, "theta": -0.1604, "rho": -0.0163, "theo": 21.4295, "change": -3.405, "open": 22.29, "high": 22.29, "low": 21.87, "tick": "down", "last_trade_price": 21.87, "last_trade_time": "2026-08-03T11:30:50", "percent_change": -13.4718, "prev_day_close": 25.2749996185303}, {"option": "ASTS260814C00085000", "bid": 0.9, "bid_size": 402.0, "ask": 1.1, "ask_size": 251.0, "iv": 1.3917, "open_interest": 250.0, "volume": 585.0, "delta": 0.1434, "gamma": 0.0146, "vega": 0.0249, "theta": -0.1545, "rho": 0.0028, "theo": 0.9989, "change": 0.375, "open": 0.59, "high": 1.25, "low": 0.59, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T15:47:56", "percent_change": 54.7445, "prev_day_close": 0.685000002384186}, {"option": "ASTS260814P00085000", "bid": 20.25, "bid_size": 362.0, "ask": 24.0, "ask_size": 325.0, "iv": 1.2958, "open_interest": 65.0, "volume": 2.0, "delta": -0.8594, "gamma": 0.0148, "vega": 0.0246, "theta": -0.1532, "rho": -0.0165, "theo": 22.3458, "change": -4.3, "open": 21.9, "high": 21.9, "low": 21.9, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-08-03T11:53:42", "percent_change": -16.4122, "prev_day_close": 26.1999998092651}, {"option": "ASTS260814C00086000", "bid": 0.67, "bid_size": 428.0, "ask": 1.18, "ask_size": 369.0, "iv": 1.3982, "open_interest": 98.0, "volume": 75.0, "delta": 0.1339, "gamma": 0.0139, "vega": 0.0238, "theta": -0.1475, "rho": 0.0027, "theo": 0.9215, "change": 0.5, "open": 0.83, "high": 1.13, "low": 0.78, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T14:09:47", "percent_change": 83.3333, "prev_day_close": 0.599999994039536}, {"option": "ASTS260814P00086000", "bid": 21.9, "bid_size": 249.0, "ask": 24.95, "ask_size": 250.0, "iv": 1.4614, "open_interest": 18.0, "volume": 1.0, "delta": -0.8689, "gamma": 0.014, "vega": 0.0234, "theta": -0.1462, "rho": -0.0162, "theo": 23.2689, "change": -5.08, "open": 22.77, "high": 22.77, "low": 22.77, "tick": "down", "last_trade_price": 22.77, "last_trade_time": "2026-08-03T15:50:54", "percent_change": -18.2406, "prev_day_close": 27.8499994277954}, {"option": "ASTS260814C00087000", "bid": 0.45, "bid_size": 436.0, "ask": 1.0, "ask_size": 306.0, "iv": 1.3443, "open_interest": 39.0, "volume": 89.0, "delta": 0.125, "gamma": 0.0132, "vega": 0.0226, "theta": -0.1408, "rho": 0.0025, "theo": 0.8505, "change": 0.4, "open": 0.79, "high": 1.03, "low": 0.79, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T14:11:17", "percent_change": 71.4286, "prev_day_close": 0.559999972581863}, {"option": "ASTS260814P00087000", "bid": 22.85, "bid_size": 248.0, "ask": 24.75, "ask_size": 245.0, "iv": 1.1928, "open_interest": 8.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0133, "vega": 0.0222, "theta": -0.1395, "rho": -0.0162, "theo": 24.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.83, "last_trade_time": "2026-07-31T11:27:32", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "ASTS260814C00088000", "bid": 0.36, "bid_size": 466.0, "ask": 0.87, "ask_size": 181.0, "iv": 1.3236, "open_interest": 123.0, "volume": 58.0, "delta": 0.1168, "gamma": 0.0125, "vega": 0.0216, "theta": -0.1342, "rho": 0.0023, "theo": 0.7854, "change": 0.335, "open": 0.5, "high": 0.85, "low": 0.5, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:48:23", "percent_change": 66.3366, "prev_day_close": 0.50500001013279}, {"option": "ASTS260814P00088000", "bid": 24.35, "bid_size": 246.0, "ask": 26.35, "ask_size": 249.0, "iv": 1.5044, "open_interest": 11.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0127, "vega": 0.021, "theta": -0.1329, "rho": -0.0162, "theo": 25.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.86, "last_trade_time": "2026-07-24T15:22:46", "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "ASTS260814C00089000", "bid": 0.35, "bid_size": 455.0, "ask": 1.15, "ask_size": 492.0, "iv": 1.425, "open_interest": 68.0, "volume": 8.0, "delta": 0.1091, "gamma": 0.0119, "vega": 0.0205, "theta": -0.1279, "rho": 0.0022, "theo": 0.7257, "change": 0.355, "open": 0.68, "high": 0.87, "low": 0.68, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T14:11:17", "percent_change": 68.932, "prev_day_close": 0.515000000596046}, {"option": "ASTS260814P00089000", "bid": 24.7, "bid_size": 252.0, "ask": 26.4, "ask_size": 23.0, "iv": 1.0462, "open_interest": 32.0, "volume": 0.0, "delta": -0.894, "gamma": 0.012, "vega": 0.0201, "theta": -0.1266, "rho": -0.0163, "theo": 26.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.89, "last_trade_time": "2026-07-31T11:54:55", "percent_change": 0.0, "prev_day_close": 30.7250003814697}, {"option": "ASTS260814C00090000", "bid": 0.61, "bid_size": 209.0, "ask": 0.75, "ask_size": 291.0, "iv": 1.4234, "open_interest": 1216.0, "volume": 470.0, "delta": 0.1019, "gamma": 0.0113, "vega": 0.0196, "theta": -0.1218, "rho": 0.002, "theo": 0.6708, "change": 0.27, "open": 0.37, "high": 0.8, "low": 0.3, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:30:30", "percent_change": 64.2857, "prev_day_close": 0.419999986886978}, {"option": "ASTS260814P00090000", "bid": 25.65, "bid_size": 11.0, "ask": 27.45, "ask_size": 15.0, "iv": 1.0742, "open_interest": 75.0, "volume": 4.0, "delta": -0.9012, "gamma": 0.0114, "vega": 0.0191, "theta": -0.1204, "rho": -0.0159, "theo": 27.0213, "change": -5.425, "open": 27.8, "high": 27.8, "low": 26.2, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T11:56:38", "percent_change": -17.1541, "prev_day_close": 31.6249990463257}, {"option": "ASTS260814C00091000", "bid": 0.36, "bid_size": 422.0, "ask": 0.74, "ask_size": 399.0, "iv": 1.3849, "open_interest": 165.0, "volume": 16.0, "delta": 0.0952, "gamma": 0.0107, "vega": 0.0186, "theta": -0.116, "rho": 0.0019, "theo": 0.6205, "change": 0.25, "open": 0.5, "high": 0.73, "low": 0.5, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:47:08", "percent_change": 62.5, "prev_day_close": 0.400000005960464}, {"option": "ASTS260814P00091000", "bid": 26.6, "bid_size": 11.0, "ask": 29.65, "ask_size": 20.0, "iv": 1.5046, "open_interest": 3.0, "volume": 34.0, "delta": -0.908, "gamma": 0.0108, "vega": 0.018, "theta": -0.1145, "rho": -0.0156, "theo": 27.9718, "change": -4.3, "open": 29.11, "high": 29.11, "low": 28.4, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-08-03T11:33:08", "percent_change": -13.1498, "prev_day_close": 32.7000007629394}, {"option": "ASTS260814C00092000", "bid": 0.29, "bid_size": 434.0, "ask": 0.94, "ask_size": 479.0, "iv": 1.4527, "open_interest": 104.0, "volume": 28.0, "delta": 0.089, "gamma": 0.0101, "vega": 0.0176, "theta": -0.1104, "rho": 0.0018, "theo": 0.5743, "change": 0.295, "open": 0.45, "high": 0.66, "low": 0.42, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T14:22:05", "percent_change": 80.8219, "prev_day_close": 0.365000009536743}, {"option": "ASTS260814P00092000", "bid": 27.6, "bid_size": 20.0, "ask": 30.6, "ask_size": 20.0, "iv": 1.5247, "open_interest": 5.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0103, "vega": 0.0171, "theta": -0.1089, "rho": -0.0157, "theo": 28.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.67, "last_trade_time": "2026-07-27T09:34:36", "percent_change": 0.0, "prev_day_close": 33.625}, {"option": "ASTS260814C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 143.0, "iv": 1.4463, "open_interest": 134.0, "volume": 43.0, "delta": 0.0832, "gamma": 0.0096, "vega": 0.0168, "theta": -0.105, "rho": 0.0017, "theo": 0.5318, "change": 0.19, "open": 0.29, "high": 0.63, "low": 0.29, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:52:01", "percent_change": 55.8824, "prev_day_close": 0.340000003576279}, {"option": "ASTS260814P00093000", "bid": 28.5, "bid_size": 53.0, "ask": 31.55, "ask_size": 76.0, "iv": 1.517, "open_interest": 8.0, "volume": 30.0, "delta": -0.9202, "gamma": 0.0097, "vega": 0.0162, "theta": -0.1035, "rho": -0.0158, "theo": 29.8852, "change": -5.175, "open": 29.4, "high": 29.4, "low": 29.4, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-08-03T14:27:16", "percent_change": -14.9675, "prev_day_close": 34.5749988555908}, {"option": "ASTS260814C00094000", "bid": 0.39, "bid_size": 363.0, "ask": 0.65, "ask_size": 380.0, "iv": 1.4581, "open_interest": 111.0, "volume": 6.0, "delta": 0.0778, "gamma": 0.0091, "vega": 0.016, "theta": -0.0998, "rho": 0.0016, "theo": 0.4928, "change": 0.105, "open": 0.4, "high": 0.51, "low": 0.4, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:53:46", "percent_change": 26.5823, "prev_day_close": 0.394999999552965}, {"option": "ASTS260814P00094000", "bid": 28.75, "bid_size": 20.0, "ask": 32.5, "ask_size": 20.0, "iv": 1.2666, "open_interest": 6.0, "volume": 3.0, "delta": -0.9257, "gamma": 0.0092, "vega": 0.0154, "theta": -0.0983, "rho": -0.0159, "theo": 30.8471, "change": -5.14, "open": 30.6, "high": 30.6, "low": 30.41, "tick": "down", "last_trade_price": 30.41, "last_trade_time": "2026-08-03T15:43:55", "percent_change": -14.4585, "prev_day_close": 35.5499992370606}, {"option": "ASTS260814C00095000", "bid": 0.23, "bid_size": 371.0, "ask": 0.8, "ask_size": 436.0, "iv": 1.4842, "open_interest": 150.0, "volume": 71.0, "delta": 0.0727, "gamma": 0.0086, "vega": 0.0152, "theta": -0.0949, "rho": 0.0014, "theo": 0.4568, "change": 0.215, "open": 0.3, "high": 0.56, "low": 0.3, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T13:39:44", "percent_change": 78.1818, "prev_day_close": 0.274999998509884}, {"option": "ASTS260814P00095000", "bid": 31.35, "bid_size": 20.0, "ask": 33.45, "ask_size": 20.0, "iv": 1.7644, "open_interest": 36.0, "volume": 8.0, "delta": -0.9308, "gamma": 0.0088, "vega": 0.0146, "theta": -0.0934, "rho": -0.0152, "theo": 31.8119, "change": -2.815, "open": 35.52, "high": 35.52, "low": 33.81, "tick": "down", "last_trade_price": 33.81, "last_trade_time": "2026-08-03T10:05:04", "percent_change": -7.68601, "prev_day_close": 36.625}, {"option": "ASTS260814C00096000", "bid": 0.1, "bid_size": 381.0, "ask": 0.96, "ask_size": 482.0, "iv": 1.5224, "open_interest": 66.0, "volume": 67.0, "delta": 0.068, "gamma": 0.0081, "vega": 0.0144, "theta": -0.0902, "rho": 0.0014, "theo": 0.4238, "change": 0.205, "open": 0.19, "high": 0.5, "low": 0.19, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T14:32:09", "percent_change": 69.4915, "prev_day_close": 0.295000001788139}, {"option": "ASTS260814P00096000", "bid": 31.05, "bid_size": 11.0, "ask": 34.35, "ask_size": 15.0, "iv": 1.3893, "open_interest": 22.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0083, "vega": 0.0137, "theta": -0.0885, "rho": -0.0147, "theo": 32.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.45, "last_trade_time": "2026-07-14T14:28:46", "percent_change": 0.0, "prev_day_close": 37.5249996185303}, {"option": "ASTS260814C00097000", "bid": 0.01, "bid_size": 367.0, "ask": 0.47, "ask_size": 328.0, "iv": 1.3288, "open_interest": 85.0, "volume": 1.0, "delta": 0.0637, "gamma": 0.0077, "vega": 0.0137, "theta": -0.0857, "rho": 0.0013, "theo": 0.3934, "change": -0.095, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T13:30:16", "percent_change": -23.4568, "prev_day_close": 0.405000001192093}, {"option": "ASTS260814P00097000", "bid": 31.75, "bid_size": 11.0, "ask": 35.35, "ask_size": 15.0, "iv": 1.2594, "open_interest": 9.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0078, "vega": 0.0129, "theta": -0.084, "rho": -0.0146, "theo": 33.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-07-14T14:04:28", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "ASTS260814C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 373.0, "iv": 1.5394, "open_interest": 49.0, "volume": 1.0, "delta": 0.0596, "gamma": 0.0073, "vega": 0.013, "theta": -0.0815, "rho": 0.0012, "theo": 0.3655, "change": -0.015, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T14:59:45", "percent_change": -3.61446, "prev_day_close": 0.41499999165535}, {"option": "ASTS260814P00098000", "bid": 32.6, "bid_size": 11.0, "ask": 36.35, "ask_size": 15.0, "iv": 1.1418, "open_interest": 11.0, "volume": 5.0, "delta": -0.9442, "gamma": 0.0074, "vega": 0.0122, "theta": -0.0797, "rho": -0.0147, "theo": 34.7241, "change": -2.675, "open": 36.8, "high": 36.8, "low": 36.8, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-08-03T10:15:59", "percent_change": -6.77644, "prev_day_close": 39.4750003814697}, {"option": "ASTS260814C00099000", "bid": 0.15, "bid_size": 349.0, "ask": 0.47, "ask_size": 252.0, "iv": 1.4443, "open_interest": 55.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0069, "vega": 0.0123, "theta": -0.0774, "rho": 0.0011, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T13:12:31", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "ASTS260814P00099000", "bid": 34.3, "bid_size": 20.0, "ask": 37.35, "ask_size": 20.0, "iv": 1.5682, "open_interest": 7.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0071, "vega": 0.0116, "theta": -0.0757, "rho": -0.0148, "theo": 35.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.67, "last_trade_time": "2026-07-30T10:40:42", "percent_change": 0.0, "prev_day_close": 40.4250011444092}, {"option": "ASTS260814C00100000", "bid": 0.14, "bid_size": 407.0, "ask": 0.36, "ask_size": 1.0, "iv": 1.4141, "open_interest": 1427.0, "volume": 258.0, "delta": 0.0523, "gamma": 0.0065, "vega": 0.0117, "theta": -0.0735, "rho": 0.001, "theo": 0.3159, "change": 0.145, "open": 0.29, "high": 0.37, "low": 0.22, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:45:01", "percent_change": 78.3784, "prev_day_close": 0.184999994933605}, {"option": "ASTS260814P00100000", "bid": 35.2, "bid_size": 11.0, "ask": 38.3, "ask_size": 15.0, "iv": 1.538, "open_interest": 33.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0067, "vega": 0.0111, "theta": -0.0718, "rho": -0.015, "theo": 36.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.25, "last_trade_time": "2026-07-24T15:22:23", "percent_change": 0.0, "prev_day_close": 41.4250011444092}, {"option": "ASTS260814C00101000", "bid": 0.07, "bid_size": 349.0, "ask": 0.38, "ask_size": 319.0, "iv": 1.4127, "open_interest": 59.0, "volume": 3.0, "delta": 0.049, "gamma": 0.0062, "vega": 0.0111, "theta": -0.0698, "rho": 0.001, "theo": 0.294, "change": -0.055, "open": 0.22, "high": 0.3, "low": 0.22, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T14:36:45", "percent_change": -15.493, "prev_day_close": 0.354999989271164}, {"option": "ASTS260814P00101000", "bid": 35.55, "bid_size": 11.0, "ask": 39.25, "ask_size": 15.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0063, "vega": 0.0103, "theta": -0.068, "rho": -0.014, "theo": 37.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.57, "last_trade_time": "2026-07-29T15:52:19", "percent_change": 0.0, "prev_day_close": 42.4250011444092}, {"option": "ASTS260814C00105000", "bid": 0.05, "bid_size": 341.0, "ask": 0.65, "ask_size": 483.0, "iv": 1.6274, "open_interest": 241.0, "volume": 123.0, "delta": 0.038, "gamma": 0.0049, "vega": 0.009, "theta": -0.0569, "rho": 0.0008, "theo": 0.2219, "change": 0.085, "open": 0.19, "high": 0.34, "low": 0.1, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:42:29", "percent_change": 54.8387, "prev_day_close": 0.155000001192093}, {"option": "ASTS260814P00105000", "bid": 39.5, "bid_size": 11.0, "ask": 43.25, "ask_size": 15.0, "iv": 0.0, "open_interest": 38.0, "volume": 3.0, "delta": -0.9664, "gamma": 0.0051, "vega": 0.0081, "theta": -0.0548, "rho": -0.0131, "theo": 41.589, "change": -4.945, "open": 45.85, "high": 45.85, "low": 40.98, "tick": "down", "last_trade_price": 40.98, "last_trade_time": "2026-08-03T14:26:55", "percent_change": -10.7676, "prev_day_close": 45.9250011444092}, {"option": "ASTS260814C00110000", "bid": 0.1, "bid_size": 1.0, "ask": 0.18, "ask_size": 12.0, "iv": 1.5027, "open_interest": 197.0, "volume": 75.0, "delta": 0.0279, "gamma": 0.0038, "vega": 0.007, "theta": -0.0442, "rho": 0.0006, "theo": 0.1583, "change": 0.055, "open": 0.08, "high": 0.2, "low": 0.08, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:42:19", "percent_change": 47.8261, "prev_day_close": 0.114999998360872}, {"option": "ASTS260814P00110000", "bid": 45.15, "bid_size": 11.0, "ask": 48.15, "ask_size": 15.0, "iv": 1.688, "open_interest": 3.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.004, "vega": 0.0057, "theta": -0.0414, "rho": -0.0106, "theo": 46.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.85, "last_trade_time": "2026-07-27T15:08:33", "percent_change": 0.0, "prev_day_close": 51.3249988555908}, {"option": "ASTS260814C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 309.0, "iv": 1.4961, "open_interest": 63.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0029, "vega": 0.0054, "theta": -0.0344, "rho": 0.0004, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-07-30T10:03:09", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ASTS260814P00115000", "bid": 49.4, "bid_size": 13.0, "ask": 53.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0031, "vega": 0.0042, "theta": -0.0312, "rho": -0.0093, "theo": 51.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.89, "last_trade_time": "2026-07-13T14:18:20", "percent_change": 0.0, "prev_day_close": 56.3249988555908}, {"option": "ASTS260814C00120000", "bid": 0.05, "bid_size": 34.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.5604, "open_interest": 198.0, "volume": 139.0, "delta": 0.0155, "gamma": 0.0022, "vega": 0.0042, "theta": -0.0269, "rho": 0.0003, "theo": 0.0842, "change": -0.035, "open": 0.05, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:01:08", "percent_change": -28.0, "prev_day_close": 0.125000001862645}, {"option": "ASTS260814P00120000", "bid": 54.65, "bid_size": 11.0, "ask": 58.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0024, "vega": 0.0028, "theta": -0.0228, "rho": -0.007, "theo": 56.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.77, "last_trade_time": "2026-07-13T14:18:36", "percent_change": 0.0, "prev_day_close": 61.3249988555908}, {"option": "ASTS260814C00125000", "bid": 0.01, "bid_size": 303.0, "ask": 0.71, "ask_size": 317.0, "iv": 2.062, "open_interest": 149.0, "volume": 9.0, "delta": 0.0118, "gamma": 0.0017, "vega": 0.0033, "theta": -0.0212, "rho": 0.0002, "theo": 0.0627, "change": -0.225, "open": 0.04, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T12:21:52", "percent_change": -78.9474, "prev_day_close": 0.284999996423721}, {"option": "ASTS260814P00125000", "bid": 59.35, "bid_size": 11.0, "ask": 63.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0018, "vega": 0.0014, "theta": -0.0164, "rho": -0.0029, "theo": 61.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2750015258789}, {"option": "ASTS260821C00030000", "bid": 32.1, "bid_size": 13.0, "ask": 35.05, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0037, "rho": 0.0162, "theo": 33.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-07-27T14:08:48", "percent_change": 0.0, "prev_day_close": 29.2250003814697}, {"option": "ASTS260821P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 100.0, "iv": 1.4084, "open_interest": 159.0, "volume": 55.0, "delta": -0.0057, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0084, "rho": -0.0002, "theo": 0.0386, "change": -0.12, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:44:52", "percent_change": -70.5882, "prev_day_close": 0.170000001788139}, {"option": "ASTS260821C00035000", "bid": 27.3, "bid_size": 327.0, "ask": 30.55, "ask_size": 284.0, "iv": 1.5448, "open_interest": 104.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0021, "vega": 0.0056, "theta": -0.0161, "rho": 0.0185, "theo": 28.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.51, "last_trade_time": "2026-07-31T15:03:53", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "ASTS260821P00035000", "bid": 0.1, "bid_size": 1.0, "ask": 0.29, "ask_size": 1045.0, "iv": 1.4672, "open_interest": 1526.0, "volume": 108.0, "delta": -0.0161, "gamma": 0.0021, "vega": 0.0056, "theta": -0.0201, "rho": -0.0006, "theo": 0.1173, "change": -0.08, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:43:01", "percent_change": -42.1053, "prev_day_close": 0.190000005066395}, {"option": "ASTS260821C00040000", "bid": 22.7, "bid_size": 482.0, "ask": 25.3, "ask_size": 298.0, "iv": 1.2987, "open_interest": 327.0, "volume": 5.0, "delta": 0.9617, "gamma": 0.0046, "vega": 0.0119, "theta": -0.0381, "rho": 0.0203, "theo": 23.9893, "change": 4.705, "open": 24.0, "high": 24.48, "low": 24.0, "tick": "up", "last_trade_price": 24.48, "last_trade_time": "2026-08-03T12:58:43", "percent_change": 23.7927, "prev_day_close": 19.7749996185303}, {"option": "ASTS260821P00040000", "bid": 0.28, "bid_size": 58.0, "ask": 0.38, "ask_size": 1.0, "iv": 1.305, "open_interest": 2681.0, "volume": 377.0, "delta": -0.0391, "gamma": 0.0046, "vega": 0.0119, "theta": -0.0414, "rho": -0.0014, "theo": 0.3117, "change": -0.25, "open": 0.93, "high": 0.93, "low": 0.28, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:49:44", "percent_change": -46.2963, "prev_day_close": 0.53999999165535}, {"option": "ASTS260821C00045000", "bid": 18.15, "bid_size": 11.0, "ask": 20.4, "ask_size": 15.0, "iv": 1.1744, "open_interest": 96.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0086, "vega": 0.0214, "theta": -0.0705, "rho": 0.0213, "theo": 19.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.62, "last_trade_time": "2026-07-31T15:35:02", "percent_change": 0.0, "prev_day_close": 15.7249999046326}, {"option": "ASTS260821P00045000", "bid": 0.68, "bid_size": 113.0, "ask": 0.91, "ask_size": 855.0, "iv": 1.2752, "open_interest": 2695.0, "volume": 326.0, "delta": -0.0825, "gamma": 0.0086, "vega": 0.0214, "theta": -0.0733, "rho": -0.003, "theo": 0.7324, "change": -0.555, "open": 1.47, "high": 1.47, "low": 0.65, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T15:48:37", "percent_change": -44.9393, "prev_day_close": 1.23499995470047}, {"option": "ASTS260821C00046000", "bid": 16.85, "bid_size": 22.0, "ask": 19.2, "ask_size": 20.0, "iv": 0.9729, "open_interest": 0.0, "volume": 1.0, "delta": 0.9066, "gamma": 0.0096, "vega": 0.0237, "theta": -0.078, "rho": 0.0214, "theo": 18.5475, "change": 4.335, "open": 19.11, "high": 19.11, "low": 19.11, "tick": "up", "last_trade_price": 19.11, "last_trade_time": "2026-08-03T14:27:05", "percent_change": 29.3401, "prev_day_close": 14.7750000953674}, {"option": "ASTS260821P00046000", "bid": 0.75, "bid_size": 298.0, "ask": 1.07, "ask_size": 943.0, "iv": 1.2618, "open_interest": 107.0, "volume": 13.0, "delta": -0.0942, "gamma": 0.0096, "vega": 0.0237, "theta": -0.0807, "rho": -0.0034, "theo": 0.8568, "change": -0.62, "open": 0.98, "high": 0.99, "low": 0.79, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T15:26:06", "percent_change": -43.3566, "prev_day_close": 1.43000000715256}, {"option": "ASTS260821C00047000", "bid": 16.7, "bid_size": 298.0, "ask": 19.25, "ask_size": 299.0, "iv": 1.338, "open_interest": 44.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0105, "vega": 0.026, "theta": -0.0858, "rho": 0.0214, "theo": 17.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-07-31T14:50:47", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "ASTS260821P00047000", "bid": 0.86, "bid_size": 208.0, "ask": 1.08, "ask_size": 221.0, "iv": 1.2225, "open_interest": 83.0, "volume": 172.0, "delta": -0.1071, "gamma": 0.0106, "vega": 0.026, "theta": -0.0884, "rho": -0.0038, "theo": 0.9973, "change": -0.66, "open": 1.5, "high": 1.5, "low": 0.94, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T15:04:33", "percent_change": -40.4908, "prev_day_close": 1.62999999523163}, {"option": "ASTS260821C00048000", "bid": 15.8, "bid_size": 325.0, "ask": 18.2, "ask_size": 325.0, "iv": 1.279, "open_interest": 2.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0116, "vega": 0.0284, "theta": -0.0938, "rho": 0.0214, "theo": 16.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-07-24T15:34:49", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "ASTS260821P00048000", "bid": 1.01, "bid_size": 197.0, "ask": 1.27, "ask_size": 112.0, "iv": 1.2217, "open_interest": 49.0, "volume": 46.0, "delta": -0.121, "gamma": 0.0116, "vega": 0.0285, "theta": -0.0962, "rho": -0.0043, "theo": 1.1557, "change": -0.685, "open": 2.46, "high": 2.46, "low": 1.07, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:52:46", "percent_change": -36.3395, "prev_day_close": 1.88499999046326}, {"option": "ASTS260821C00049000", "bid": 15.45, "bid_size": 314.0, "ask": 16.35, "ask_size": 59.0, "iv": 1.1789, "open_interest": 1.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0126, "vega": 0.0308, "theta": -0.1018, "rho": 0.0213, "theo": 16.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.54, "last_trade_time": "2026-07-28T11:42:09", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ASTS260821P00049000", "bid": 1.18, "bid_size": 193.0, "ask": 1.5, "ask_size": 52.0, "iv": 1.2242, "open_interest": 96.0, "volume": 43.0, "delta": -0.1361, "gamma": 0.0126, "vega": 0.0308, "theta": -0.1041, "rho": -0.0048, "theo": 1.3334, "change": -0.86, "open": 2.49, "high": 2.49, "low": 1.22, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T12:23:49", "percent_change": -40.1869, "prev_day_close": 2.13999998569489}, {"option": "ASTS260821C00050000", "bid": 13.95, "bid_size": 542.0, "ask": 16.55, "ask_size": 454.0, "iv": 1.2234, "open_interest": 363.0, "volume": 13.0, "delta": 0.8488, "gamma": 0.0136, "vega": 0.0332, "theta": -0.1099, "rho": 0.0212, "theo": 15.23, "change": 4.4, "open": 13.0, "high": 16.35, "low": 13.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-03T13:49:41", "percent_change": 36.9748, "prev_day_close": 11.9000000953674}, {"option": "ASTS260821P00050000", "bid": 1.4, "bid_size": 247.0, "ask": 1.64, "ask_size": 66.0, "iv": 1.214, "open_interest": 8493.0, "volume": 291.0, "delta": -0.1522, "gamma": 0.0137, "vega": 0.0332, "theta": -0.1121, "rho": -0.0055, "theo": 1.5311, "change": -0.97, "open": 3.18, "high": 3.18, "low": 1.39, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-08-03T15:54:07", "percent_change": -39.9177, "prev_day_close": 2.42999994754791}, {"option": "ASTS260821C00051000", "bid": 13.15, "bid_size": 369.0, "ask": 15.8, "ask_size": 364.0, "iv": 1.2198, "open_interest": 14.0, "volume": 4.0, "delta": 0.8316, "gamma": 0.0147, "vega": 0.0356, "theta": -0.118, "rho": 0.021, "theo": 14.4515, "change": 4.725, "open": 11.15, "high": 15.65, "low": 11.15, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-03T12:02:10", "percent_change": 43.2494, "prev_day_close": 10.9250001907349}, {"option": "ASTS260821P00051000", "bid": 1.63, "bid_size": 171.0, "ask": 2.01, "ask_size": 821.0, "iv": 1.2325, "open_interest": 56.0, "volume": 125.0, "delta": -0.1694, "gamma": 0.0147, "vega": 0.0357, "theta": -0.1201, "rho": -0.006, "theo": 1.7509, "change": -1.06, "open": 2.74, "high": 2.74, "low": 1.68, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-08-03T15:43:52", "percent_change": -38.5455, "prev_day_close": 2.75}, {"option": "ASTS260821C00052000", "bid": 12.7, "bid_size": 376.0, "ask": 15.4, "ask_size": 374.0, "iv": 1.3012, "open_interest": 8.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0157, "vega": 0.038, "theta": -0.1259, "rho": 0.0208, "theo": 13.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-07-31T09:31:40", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ASTS260821P00052000", "bid": 1.54, "bid_size": 559.0, "ask": 2.4, "ask_size": 1136.0, "iv": 1.2034, "open_interest": 88.0, "volume": 127.0, "delta": -0.1876, "gamma": 0.0157, "vega": 0.038, "theta": -0.1279, "rho": -0.0067, "theo": 1.993, "change": -1.2, "open": 2.2, "high": 2.21, "low": 1.84, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:43:52", "percent_change": -38.7097, "prev_day_close": 3.10000002384186}, {"option": "ASTS260821C00053000", "bid": 11.35, "bid_size": 397.0, "ask": 14.3, "ask_size": 508.0, "iv": 1.1717, "open_interest": 29.0, "volume": 6.0, "delta": 0.7944, "gamma": 0.0167, "vega": 0.0403, "theta": -0.1336, "rho": 0.0206, "theo": 12.9632, "change": 1.825, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T10:20:56", "percent_change": 18.481, "prev_day_close": 9.875}, {"option": "ASTS260821P00053000", "bid": 2.1, "bid_size": 187.0, "ask": 2.6, "ask_size": 1073.0, "iv": 1.2288, "open_interest": 139.0, "volume": 45.0, "delta": -0.2068, "gamma": 0.0167, "vega": 0.0404, "theta": -0.1355, "rho": -0.0073, "theo": 2.2588, "change": -1.155, "open": 2.55, "high": 2.55, "low": 2.15, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:52:56", "percent_change": -33.2374, "prev_day_close": 3.47499990463257}, {"option": "ASTS260821C00054000", "bid": 10.55, "bid_size": 395.0, "ask": 12.9, "ask_size": 344.0, "iv": 1.0759, "open_interest": 5.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0176, "vega": 0.0425, "theta": -0.1411, "rho": 0.0202, "theo": 12.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-07-31T14:12:57", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ASTS260821P00054000", "bid": 2.38, "bid_size": 252.0, "ask": 2.71, "ask_size": 71.0, "iv": 1.2024, "open_interest": 85.0, "volume": 26.0, "delta": -0.2269, "gamma": 0.0177, "vega": 0.0426, "theta": -0.1428, "rho": -0.0081, "theo": 2.5498, "change": -1.335, "open": 3.03, "high": 3.03, "low": 2.37, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-08-03T15:52:56", "percent_change": -34.4516, "prev_day_close": 3.875}, {"option": "ASTS260821C00055000", "bid": 11.35, "bid_size": 24.0, "ask": 12.9, "ask_size": 491.0, "iv": 1.3235, "open_interest": 353.0, "volume": 49.0, "delta": 0.7536, "gamma": 0.0186, "vega": 0.0446, "theta": -0.1482, "rho": 0.0199, "theo": 11.5732, "change": 3.75, "open": 8.03, "high": 12.5, "low": 8.03, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T13:45:31", "percent_change": 42.8571, "prev_day_close": 8.75}, {"option": "ASTS260821P00055000", "bid": 2.7, "bid_size": 437.0, "ask": 3.05, "ask_size": 71.0, "iv": 1.2034, "open_interest": 2428.0, "volume": 156.0, "delta": -0.2477, "gamma": 0.0186, "vega": 0.0447, "theta": -0.1498, "rho": -0.0089, "theo": 2.8656, "change": -1.42, "open": 4.3, "high": 4.3, "low": 2.71, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -33.0233, "prev_day_close": 4.29999995231628}, {"option": "ASTS260821C00056000", "bid": 10.5, "bid_size": 576.0, "ask": 11.55, "ask_size": 435.0, "iv": 1.2227, "open_interest": 181.0, "volume": 64.0, "delta": 0.7321, "gamma": 0.0194, "vega": 0.0466, "theta": -0.1548, "rho": 0.0195, "theo": 10.917, "change": 3.215, "open": 6.35, "high": 11.49, "low": 6.35, "tick": "no_change", "last_trade_price": 11.49, "last_trade_time": "2026-08-03T14:22:39", "percent_change": 38.852, "prev_day_close": 8.27499961853027}, {"option": "ASTS260821P00056000", "bid": 3.0, "bid_size": 558.0, "ask": 3.4, "ask_size": 50.0, "iv": 1.1978, "open_interest": 68.0, "volume": 16.0, "delta": -0.2693, "gamma": 0.0195, "vega": 0.0467, "theta": -0.1564, "rho": -0.0095, "theo": 3.208, "change": -1.55, "open": 3.95, "high": 3.95, "low": 3.04, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -32.6316, "prev_day_close": 4.75}, {"option": "ASTS260821C00057000", "bid": 9.85, "bid_size": 418.0, "ask": 11.55, "ask_size": 564.0, "iv": 1.283, "open_interest": 164.0, "volume": 53.0, "delta": 0.71, "gamma": 0.0202, "vega": 0.0484, "theta": -0.161, "rho": 0.0191, "theo": 10.2871, "change": 2.625, "open": 5.72, "high": 10.45, "low": 5.72, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T14:44:08", "percent_change": 33.7621, "prev_day_close": 7.77500009536743}, {"option": "ASTS260821P00057000", "bid": 3.35, "bid_size": 604.0, "ask": 3.85, "ask_size": 126.0, "iv": 1.203, "open_interest": 62.0, "volume": 24.0, "delta": -0.2915, "gamma": 0.0202, "vega": 0.0485, "theta": -0.1624, "rho": -0.0103, "theo": 3.5767, "change": -1.805, "open": 5.6, "high": 5.6, "low": 3.42, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-08-03T14:32:49", "percent_change": -34.5455, "prev_day_close": 5.22499990463257}, {"option": "ASTS260821C00058000", "bid": 9.5, "bid_size": 221.0, "ask": 9.95, "ask_size": 354.0, "iv": 1.2054, "open_interest": 108.0, "volume": 57.0, "delta": 0.6874, "gamma": 0.0209, "vega": 0.0501, "theta": -0.1666, "rho": 0.0186, "theo": 9.6839, "change": 2.45, "open": 5.32, "high": 9.85, "low": 5.32, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:57:28", "percent_change": 33.5616, "prev_day_close": 7.29999995231628}, {"option": "ASTS260821P00058000", "bid": 3.8, "bid_size": 387.0, "ask": 4.25, "ask_size": 60.0, "iv": 1.2078, "open_interest": 92.0, "volume": 26.0, "delta": -0.3141, "gamma": 0.021, "vega": 0.0501, "theta": -0.1679, "rho": -0.0112, "theo": 3.9718, "change": -1.78, "open": 6.79, "high": 6.79, "low": 3.78, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-08-03T15:03:37", "percent_change": -30.9565, "prev_day_close": 5.75}, {"option": "ASTS260821C00059000", "bid": 8.95, "bid_size": 24.0, "ask": 9.8, "ask_size": 466.0, "iv": 1.2484, "open_interest": 93.0, "volume": 42.0, "delta": 0.6644, "gamma": 0.0215, "vega": 0.0516, "theta": -0.1717, "rho": 0.0181, "theo": 9.1078, "change": 2.1, "open": 5.8, "high": 8.9, "low": 4.65, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T11:19:19", "percent_change": 30.8824, "prev_day_close": 6.79999995231628}, {"option": "ASTS260821P00059000", "bid": 4.15, "bid_size": 573.0, "ask": 4.55, "ask_size": 49.0, "iv": 1.188, "open_interest": 98.0, "volume": 13.0, "delta": -0.3371, "gamma": 0.0216, "vega": 0.0516, "theta": -0.1729, "rho": -0.0119, "theo": 4.3948, "change": -1.85, "open": 6.25, "high": 6.25, "low": 4.2, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:03:37", "percent_change": -29.6, "prev_day_close": 6.25}, {"option": "ASTS260821C00060000", "bid": 8.35, "bid_size": 273.0, "ask": 8.75, "ask_size": 290.0, "iv": 1.1949, "open_interest": 2577.0, "volume": 168.0, "delta": 0.6412, "gamma": 0.022, "vega": 0.0528, "theta": -0.1761, "rho": 0.0176, "theo": 8.5584, "change": 2.25, "open": 5.05, "high": 9.51, "low": 5.05, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T15:58:36", "percent_change": 35.4331, "prev_day_close": 6.34999990463257}, {"option": "ASTS260821P00060000", "bid": 4.7, "bid_size": 210.0, "ask": 5.0, "ask_size": 43.0, "iv": 1.1976, "open_interest": 2749.0, "volume": 429.0, "delta": -0.3604, "gamma": 0.0221, "vega": 0.0529, "theta": -0.1772, "rho": -0.0127, "theo": 4.8442, "change": -2.12, "open": 8.4, "high": 8.4, "low": 4.5, "tick": "no_change", "last_trade_price": 4.68, "last_trade_time": "2026-08-03T15:48:44", "percent_change": -31.1765, "prev_day_close": 6.79999995231628}, {"option": "ASTS260821C00061000", "bid": 7.9, "bid_size": 253.0, "ask": 8.35, "ask_size": 412.0, "iv": 1.2133, "open_interest": 115.0, "volume": 6.0, "delta": 0.6179, "gamma": 0.0225, "vega": 0.0539, "theta": -0.1799, "rho": 0.0171, "theo": 8.0358, "change": 2.86, "open": 7.07, "high": 8.81, "low": 7.07, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-08-03T12:27:42", "percent_change": 48.0672, "prev_day_close": 5.95000004768372}, {"option": "ASTS260821P00061000", "bid": 5.15, "bid_size": 153.0, "ask": 5.65, "ask_size": 125.0, "iv": 1.2116, "open_interest": 31.0, "volume": 12.0, "delta": -0.3838, "gamma": 0.0226, "vega": 0.054, "theta": -0.181, "rho": -0.0137, "theo": 5.32, "change": -2.055, "open": 6.18, "high": 6.31, "low": 5.25, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-08-03T15:50:21", "percent_change": -28.0546, "prev_day_close": 7.32500004768372}, {"option": "ASTS260821C00062000", "bid": 7.4, "bid_size": 56.0, "ask": 8.0, "ask_size": 454.0, "iv": 1.2265, "open_interest": 295.0, "volume": 24.0, "delta": 0.5945, "gamma": 0.0229, "vega": 0.0548, "theta": -0.1831, "rho": 0.0165, "theo": 7.5398, "change": 2.58, "open": 4.68, "high": 8.35, "low": 4.68, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-08-03T14:18:10", "percent_change": 46.4865, "prev_day_close": 5.54999995231628}, {"option": "ASTS260821P00062000", "bid": 5.25, "bid_size": 719.0, "ask": 6.15, "ask_size": 26.0, "iv": 1.1748, "open_interest": 116.0, "volume": 7.0, "delta": -0.4073, "gamma": 0.0229, "vega": 0.0548, "theta": -0.184, "rho": -0.0144, "theo": 5.8234, "change": -1.25, "open": 6.25, "high": 6.8, "low": 5.58, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T15:55:55", "percent_change": -15.528, "prev_day_close": 8.04999995231628}, {"option": "ASTS260821C00063000", "bid": 6.95, "bid_size": 93.0, "ask": 7.5, "ask_size": 483.0, "iv": 1.2262, "open_interest": 192.0, "volume": 17.0, "delta": 0.5712, "gamma": 0.0231, "vega": 0.0555, "theta": -0.1856, "rho": 0.016, "theo": 7.0696, "change": 2.21, "open": 6.25, "high": 7.8, "low": 6.25, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-08-03T15:52:12", "percent_change": 42.9126, "prev_day_close": 5.15000009536743}, {"option": "ASTS260821P00063000", "bid": 6.2, "bid_size": 315.0, "ask": 6.6, "ask_size": 16.0, "iv": 1.2068, "open_interest": 114.0, "volume": 47.0, "delta": -0.4307, "gamma": 0.0232, "vega": 0.0555, "theta": -0.1864, "rho": -0.0152, "theo": 6.3522, "change": -2.345, "open": 6.86, "high": 6.86, "low": 5.97, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-08-03T15:56:09", "percent_change": -27.3469, "prev_day_close": 8.5750002861023}, {"option": "ASTS260821C00064000", "bid": 6.5, "bid_size": 113.0, "ask": 7.05, "ask_size": 504.0, "iv": 1.2262, "open_interest": 160.0, "volume": 54.0, "delta": 0.5481, "gamma": 0.0233, "vega": 0.056, "theta": -0.1875, "rho": 0.0154, "theo": 6.6249, "change": 2.1, "open": 6.1, "high": 7.45, "low": 6.1, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T15:47:24", "percent_change": 43.299, "prev_day_close": 4.84999990463257}, {"option": "ASTS260821P00064000", "bid": 6.6, "bid_size": 470.0, "ask": 7.2, "ask_size": 20.0, "iv": 1.1983, "open_interest": 50.0, "volume": 171.0, "delta": -0.4539, "gamma": 0.0234, "vega": 0.056, "theta": -0.1882, "rho": -0.0161, "theo": 6.9062, "change": -2.54, "open": 7.35, "high": 7.35, "low": 6.5, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-08-03T15:54:56", "percent_change": -27.1658, "prev_day_close": 9.34999990463257}, {"option": "ASTS260821C00065000", "bid": 6.05, "bid_size": 262.0, "ask": 6.4, "ask_size": 176.0, "iv": 1.2045, "open_interest": 5101.0, "volume": 346.0, "delta": 0.5252, "gamma": 0.0234, "vega": 0.0563, "theta": -0.1888, "rho": 0.0148, "theo": 6.2051, "change": 1.8, "open": 3.24, "high": 7.1, "low": 3.24, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 40.0, "prev_day_close": 4.5}, {"option": "ASTS260821P00065000", "bid": 7.2, "bid_size": 469.0, "ask": 7.75, "ask_size": 77.0, "iv": 1.1989, "open_interest": 5422.0, "volume": 72.0, "delta": -0.4768, "gamma": 0.0235, "vega": 0.0563, "theta": -0.1893, "rho": -0.0167, "theo": 7.4862, "change": -2.465, "open": 9.67, "high": 9.67, "low": 7.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-08-03T15:57:49", "percent_change": -24.8363, "prev_day_close": 9.9249997138977}, {"option": "ASTS260821C00066000", "bid": 5.7, "bid_size": 316.0, "ask": 6.25, "ask_size": 553.0, "iv": 1.2321, "open_interest": 74.0, "volume": 38.0, "delta": 0.5027, "gamma": 0.0234, "vega": 0.0564, "theta": -0.1894, "rho": 0.0143, "theo": 5.8093, "change": 1.875, "open": 5.59, "high": 6.59, "low": 5.59, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T15:02:34", "percent_change": 44.9102, "prev_day_close": 4.17500019073486}, {"option": "ASTS260821P00066000", "bid": 7.1, "bid_size": 676.0, "ask": 8.45, "ask_size": 131.0, "iv": 1.1469, "open_interest": 110.0, "volume": 1.0, "delta": -0.4994, "gamma": 0.0235, "vega": 0.0564, "theta": -0.1899, "rho": -0.0174, "theo": 8.0896, "change": -2.03, "open": 8.67, "high": 8.67, "low": 8.67, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-08-03T10:33:31", "percent_change": -18.972, "prev_day_close": 10.6999998092651}, {"option": "ASTS260821C00067000", "bid": 5.35, "bid_size": 16.0, "ask": 5.65, "ask_size": 431.0, "iv": 1.216, "open_interest": 82.0, "volume": 18.0, "delta": 0.4806, "gamma": 0.0233, "vega": 0.0563, "theta": -0.1895, "rho": 0.0137, "theo": 5.4366, "change": 1.905, "open": 4.75, "high": 6.25, "low": 4.75, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-08-03T14:28:51", "percent_change": 48.535, "prev_day_close": 3.92500007152557}, {"option": "ASTS260821P00067000", "bid": 8.35, "bid_size": 445.0, "ask": 8.95, "ask_size": 95.0, "iv": 1.1931, "open_interest": 65.0, "volume": 125.0, "delta": -0.5216, "gamma": 0.0234, "vega": 0.0563, "theta": -0.1899, "rho": -0.0183, "theo": 8.7159, "change": -2.63, "open": 9.62, "high": 9.79, "low": 8.77, "tick": "no_change", "last_trade_price": 8.77, "last_trade_time": "2026-08-03T12:43:19", "percent_change": -23.0702, "prev_day_close": 11.4000000953674}, {"option": "ASTS260821C00068000", "bid": 4.95, "bid_size": 136.0, "ask": 5.25, "ask_size": 146.0, "iv": 1.2095, "open_interest": 107.0, "volume": 57.0, "delta": 0.4591, "gamma": 0.0232, "vega": 0.0561, "theta": -0.189, "rho": 0.0131, "theo": 5.0866, "change": 1.85, "open": 2.65, "high": 5.8, "low": 2.65, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T14:20:07", "percent_change": 50.6849, "prev_day_close": 3.64999997615814}, {"option": "ASTS260821P00068000", "bid": 9.0, "bid_size": 432.0, "ask": 9.6, "ask_size": 59.0, "iv": 1.1953, "open_interest": 241.0, "volume": 1.0, "delta": -0.5433, "gamma": 0.0233, "vega": 0.056, "theta": -0.1893, "rho": -0.0189, "theo": 9.3658, "change": 0.385, "open": 12.56, "high": 12.56, "low": 12.56, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-08-03T09:37:07", "percent_change": 3.16222, "prev_day_close": 12.1749997138977}, {"option": "ASTS260821C00069000", "bid": 4.7, "bid_size": 6.0, "ask": 4.9, "ask_size": 152.0, "iv": 1.2172, "open_interest": 49.0, "volume": 289.0, "delta": 0.438, "gamma": 0.023, "vega": 0.0557, "theta": -0.1881, "rho": 0.0126, "theo": 4.7579, "change": 1.36, "open": 2.48, "high": 5.33, "low": 2.48, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 40.0, "prev_day_close": 3.39999997615814}, {"option": "ASTS260821P00069000", "bid": 9.3, "bid_size": 534.0, "ask": 10.2, "ask_size": 11.0, "iv": 1.158, "open_interest": 202.0, "volume": 2.0, "delta": -0.5644, "gamma": 0.0231, "vega": 0.0556, "theta": -0.1882, "rho": -0.0195, "theo": 10.0366, "change": -2.69, "open": 11.55, "high": 11.55, "low": 10.21, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-08-03T10:56:55", "percent_change": -20.8527, "prev_day_close": 12.8999996185303}, {"option": "ASTS260821C00070000", "bid": 4.4, "bid_size": 10.0, "ask": 4.6, "ask_size": 470.0, "iv": 1.2215, "open_interest": 3449.0, "volume": 4536.0, "delta": 0.4176, "gamma": 0.0227, "vega": 0.0551, "theta": -0.1866, "rho": 0.012, "theo": 4.4495, "change": 1.315, "open": 2.65, "high": 5.25, "low": 2.65, "tick": "no_change", "last_trade_price": 4.49, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 41.4173, "prev_day_close": 3.17499995231628}, {"option": "ASTS260821P00070000", "bid": 10.3, "bid_size": 451.0, "ask": 11.0, "ask_size": 40.0, "iv": 1.1983, "open_interest": 11618.0, "volume": 330.0, "delta": -0.585, "gamma": 0.0228, "vega": 0.0551, "theta": -0.1867, "rho": -0.0201, "theo": 10.7276, "change": -2.84, "open": 14.45, "high": 14.45, "low": 10.26, "tick": "up", "last_trade_price": 10.81, "last_trade_time": "2026-08-03T14:55:18", "percent_change": -20.8059, "prev_day_close": 13.6499996185303}, {"option": "ASTS260821C00075000", "bid": 3.1, "bid_size": 5.0, "ask": 3.35, "ask_size": 471.0, "iv": 1.2374, "open_interest": 3513.0, "volume": 376.0, "delta": 0.3254, "gamma": 0.0207, "vega": 0.0508, "theta": -0.1738, "rho": 0.0095, "theo": 3.1817, "change": 1.02, "open": 1.57, "high": 3.74, "low": 1.57, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:52:47", "percent_change": 45.7399, "prev_day_close": 2.23000001907349}, {"option": "ASTS260821P00075000", "bid": 14.0, "bid_size": 372.0, "ask": 15.05, "ask_size": 437.0, "iv": 1.2419, "open_interest": 2301.0, "volume": 26.0, "delta": -0.6776, "gamma": 0.0208, "vega": 0.0505, "theta": -0.1734, "rho": -0.023, "theo": 14.4594, "change": -3.57, "open": 15.8, "high": 15.8, "low": 13.74, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-08-03T15:34:25", "percent_change": -20.1127, "prev_day_close": 17.75}, {"option": "ASTS260821C00080000", "bid": 1.81, "bid_size": 577.0, "ask": 2.41, "ask_size": 450.0, "iv": 1.2097, "open_interest": 8377.0, "volume": 1157.0, "delta": 0.2507, "gamma": 0.018, "vega": 0.0449, "theta": -0.1553, "rho": 0.0074, "theo": 2.2836, "change": 0.7, "open": 1.12, "high": 2.72, "low": 1.12, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 44.8718, "prev_day_close": 1.56000000238419}, {"option": "ASTS260821P00080000", "bid": 18.0, "bid_size": 365.0, "ask": 19.05, "ask_size": 313.0, "iv": 1.2405, "open_interest": 4086.0, "volume": 26.0, "delta": -0.7528, "gamma": 0.0181, "vega": 0.0446, "theta": -0.1543, "rho": -0.0248, "theo": 18.5621, "change": -4.03, "open": 22.85, "high": 22.85, "low": 17.95, "tick": "down", "last_trade_price": 18.17, "last_trade_time": "2026-08-03T15:41:21", "percent_change": -18.1532, "prev_day_close": 22.1999998092651}, {"option": "ASTS260821C00085000", "bid": 1.25, "bid_size": 509.0, "ask": 1.76, "ask_size": 410.0, "iv": 1.232, "open_interest": 8821.0, "volume": 652.0, "delta": 0.1924, "gamma": 0.0151, "vega": 0.0385, "theta": -0.135, "rho": 0.0057, "theo": 1.6526, "change": 0.5, "open": 0.8, "high": 1.9, "low": 0.8, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 45.8716, "prev_day_close": 1.08999997377396}, {"option": "ASTS260821P00085000", "bid": 22.0, "bid_size": 429.0, "ask": 24.2, "ask_size": 447.0, "iv": 1.3143, "open_interest": 9320.0, "volume": 37.0, "delta": -0.8116, "gamma": 0.0153, "vega": 0.038, "theta": -0.1334, "rho": -0.0256, "theo": 22.9334, "change": -3.93, "open": 26.28, "high": 26.28, "low": 22.07, "tick": "down", "last_trade_price": 22.77, "last_trade_time": "2026-08-03T15:15:42", "percent_change": -14.7191, "prev_day_close": 26.6999998092651}, {"option": "ASTS260821C00090000", "bid": 1.14, "bid_size": 47.0, "ask": 1.28, "ask_size": 393.0, "iv": 1.2948, "open_interest": 6463.0, "volume": 1132.0, "delta": 0.1478, "gamma": 0.0125, "vega": 0.0325, "theta": -0.1153, "rho": 0.0044, "theo": 1.2093, "change": 0.42, "open": 0.59, "high": 1.39, "low": 0.59, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T15:48:05", "percent_change": 52.5, "prev_day_close": 0.800000011920929}, {"option": "ASTS260821P00090000", "bid": 27.25, "bid_size": 20.0, "ask": 28.7, "ask_size": 413.0, "iv": 1.4361, "open_interest": 1086.0, "volume": 23.0, "delta": -0.8566, "gamma": 0.0127, "vega": 0.0318, "theta": -0.1132, "rho": -0.026, "theo": 27.4937, "change": -3.755, "open": 31.76, "high": 31.76, "low": 26.9, "tick": "down", "last_trade_price": 27.57, "last_trade_time": "2026-08-03T14:46:25", "percent_change": -11.9872, "prev_day_close": 31.3249998092651}, {"option": "ASTS260821C00095000", "bid": 0.86, "bid_size": 1.0, "ask": 0.92, "ask_size": 101.0, "iv": 1.3165, "open_interest": 3484.0, "volume": 211.0, "delta": 0.1141, "gamma": 0.0103, "vega": 0.0271, "theta": -0.0975, "rho": 0.0034, "theo": 0.8962, "change": 0.28, "open": 0.51, "high": 1.0, "low": 0.51, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:39:03", "percent_change": 48.2759, "prev_day_close": 0.580000013113022}, {"option": "ASTS260821P00095000", "bid": 30.8, "bid_size": 486.0, "ask": 33.7, "ask_size": 438.0, "iv": 1.3431, "open_interest": 1420.0, "volume": 16.0, "delta": -0.8908, "gamma": 0.0105, "vega": 0.0264, "theta": -0.095, "rho": -0.0262, "theo": 32.1851, "change": -4.415, "open": 36.95, "high": 36.95, "low": 31.71, "tick": "down", "last_trade_price": 31.71, "last_trade_time": "2026-08-03T15:43:55", "percent_change": -12.2215, "prev_day_close": 36.125}, {"option": "ASTS260821C00100000", "bid": 0.64, "bid_size": 2.0, "ask": 0.68, "ask_size": 12.0, "iv": 1.3373, "open_interest": 25220.0, "volume": 943.0, "delta": 0.0886, "gamma": 0.0084, "vega": 0.0225, "theta": -0.082, "rho": 0.0027, "theo": 0.673, "change": 0.21, "open": 0.32, "high": 0.75, "low": 0.31, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:54:57", "percent_change": 47.7273, "prev_day_close": 0.439999997615814}, {"option": "ASTS260821P00100000", "bid": 35.6, "bid_size": 471.0, "ask": 38.4, "ask_size": 425.0, "iv": 1.358, "open_interest": 3402.0, "volume": 11.0, "delta": -0.9168, "gamma": 0.0086, "vega": 0.0214, "theta": -0.0791, "rho": -0.0257, "theo": 36.9682, "change": -5.055, "open": 38.9, "high": 38.9, "low": 36.02, "tick": "down", "last_trade_price": 36.12, "last_trade_time": "2026-08-03T14:15:11", "percent_change": -12.2769, "prev_day_close": 41.1750011444092}, {"option": "ASTS260821C00105000", "bid": 0.37, "bid_size": 378.0, "ask": 0.73, "ask_size": 596.0, "iv": 1.3875, "open_interest": 5120.0, "volume": 56.0, "delta": 0.0694, "gamma": 0.0068, "vega": 0.0187, "theta": -0.0689, "rho": 0.0021, "theo": 0.5122, "change": 0.225, "open": 0.38, "high": 0.57, "low": 0.38, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:28:22", "percent_change": 76.2712, "prev_day_close": 0.295000001788139}, {"option": "ASTS260821P00105000", "bid": 40.45, "bid_size": 285.0, "ask": 43.3, "ask_size": 292.0, "iv": 1.4022, "open_interest": 253.0, "volume": 3.0, "delta": -0.9365, "gamma": 0.0071, "vega": 0.0171, "theta": -0.0656, "rho": -0.0233, "theo": 41.8137, "change": -5.315, "open": 41.01, "high": 41.26, "low": 41.01, "tick": "up", "last_trade_price": 41.26, "last_trade_time": "2026-08-03T14:26:55", "percent_change": -11.4117, "prev_day_close": 46.5749988555908}, {"option": "ASTS260821C00110000", "bid": 0.36, "bid_size": 26.0, "ask": 0.4, "ask_size": 50.0, "iv": 1.3817, "open_interest": 7077.0, "volume": 123.0, "delta": 0.0549, "gamma": 0.0056, "vega": 0.0156, "theta": -0.0579, "rho": 0.0016, "theo": 0.395, "change": 0.085, "open": 0.2, "high": 0.44, "low": 0.2, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:48:46", "percent_change": 30.9091, "prev_day_close": 0.274999991059303}, {"option": "ASTS260821P00110000", "bid": 45.4, "bid_size": 402.0, "ask": 47.95, "ask_size": 292.0, "iv": 1.3703, "open_interest": 305.0, "volume": 15.0, "delta": -0.9515, "gamma": 0.0059, "vega": 0.014, "theta": -0.0543, "rho": -0.023, "theo": 46.7032, "change": -5.325, "open": 52.97, "high": 52.97, "low": 45.94, "tick": "no_change", "last_trade_price": 45.95, "last_trade_time": "2026-08-03T13:51:38", "percent_change": -10.3852, "prev_day_close": 51.2749996185303}, {"option": "ASTS260821C00115000", "bid": 0.3, "bid_size": 1.0, "ask": 0.5, "ask_size": 563.0, "iv": 1.4813, "open_interest": 2735.0, "volume": 296.0, "delta": 0.0438, "gamma": 0.0046, "vega": 0.0129, "theta": -0.0488, "rho": 0.0013, "theo": 0.3084, "change": 0.11, "open": 0.2, "high": 0.34, "low": 0.14, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T14:57:02", "percent_change": 52.381, "prev_day_close": 0.21000000089407}, {"option": "ASTS260821P00115000", "bid": 49.55, "bid_size": 254.0, "ask": 53.15, "ask_size": 273.0, "iv": 0.0, "open_interest": 133.0, "volume": 1.0, "delta": -0.9632, "gamma": 0.0048, "vega": 0.0111, "theta": -0.0449, "rho": -0.0207, "theo": 51.6257, "change": -5.49, "open": 50.91, "high": 50.91, "low": 50.91, "tick": "down", "last_trade_price": 50.91, "last_trade_time": "2026-08-03T14:01:06", "percent_change": -9.73405, "prev_day_close": 56.4000015258789}, {"option": "ASTS260821C00120000", "bid": 0.1, "bid_size": 389.0, "ask": 0.44, "ask_size": 585.0, "iv": 1.4621, "open_interest": 4364.0, "volume": 250.0, "delta": 0.0352, "gamma": 0.0038, "vega": 0.0108, "theta": -0.0412, "rho": 0.0011, "theo": 0.2436, "change": 0.105, "open": 0.29, "high": 0.4, "low": 0.14, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 63.6364, "prev_day_close": 0.16499999910593}, {"option": "ASTS260821P00120000", "bid": 55.2, "bid_size": 323.0, "ask": 57.15, "ask_size": 261.0, "iv": 0.0, "open_interest": 860.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0041, "vega": 0.0086, "theta": -0.0368, "rho": -0.0167, "theo": 56.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.83, "last_trade_time": "2026-07-29T13:24:04", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "ASTS260821C00125000", "bid": 0.07, "bid_size": 357.0, "ask": 0.28, "ask_size": 320.0, "iv": 1.4381, "open_interest": 2638.0, "volume": 61.0, "delta": 0.0286, "gamma": 0.0031, "vega": 0.0091, "theta": -0.035, "rho": 0.0009, "theo": 0.1946, "change": 0.06, "open": 0.26, "high": 0.26, "low": 0.09, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:18:30", "percent_change": 42.8571, "prev_day_close": 0.140000000596046}, {"option": "ASTS260821P00125000", "bid": 60.15, "bid_size": 484.0, "ask": 62.1, "ask_size": 365.0, "iv": 0.0, "open_interest": 819.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0035, "vega": 0.0069, "theta": -0.0295, "rho": -0.0165, "theo": 61.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.23, "last_trade_time": "2026-07-20T11:33:56", "percent_change": 0.0, "prev_day_close": 66.2749977111816}, {"option": "ASTS260821C00130000", "bid": 0.13, "bid_size": 63.0, "ask": 0.18, "ask_size": 43.0, "iv": 1.4799, "open_interest": 3088.0, "volume": 62.0, "delta": 0.0234, "gamma": 0.0026, "vega": 0.0077, "theta": -0.0299, "rho": 0.0007, "theo": 0.1571, "change": 0.035, "open": 0.11, "high": 0.24, "low": 0.07, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T12:57:41", "percent_change": 28.0, "prev_day_close": 0.125}, {"option": "ASTS260821P00130000", "bid": 65.0, "bid_size": 13.0, "ask": 67.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.003, "vega": 0.0047, "theta": -0.0241, "rho": -0.0111, "theo": 66.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.36, "last_trade_time": "2026-07-20T14:00:53", "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "ASTS260821C00135000", "bid": 0.05, "bid_size": 332.0, "ask": 0.14, "ask_size": 1.0, "iv": 1.4472, "open_interest": 1434.0, "volume": 71.0, "delta": 0.0193, "gamma": 0.0022, "vega": 0.0065, "theta": -0.0256, "rho": 0.0006, "theo": 0.128, "change": 0.05, "open": 0.24, "high": 0.24, "low": 0.05, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:26:16", "percent_change": 55.5556, "prev_day_close": 0.0899999979883432}, {"option": "ASTS260821P00135000", "bid": 69.4, "bid_size": 15.0, "ask": 72.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0025, "vega": 0.0035, "theta": -0.0188, "rho": -0.01, "theo": 71.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.98, "last_trade_time": "2026-07-16T13:28:58", "percent_change": 0.0, "prev_day_close": 75.9750022888184}, {"option": "ASTS260821C00140000", "bid": 0.07, "bid_size": 10.0, "ask": 0.3, "ask_size": 700.0, "iv": 1.6437, "open_interest": 1271.0, "volume": 44.0, "delta": 0.0161, "gamma": 0.0018, "vega": 0.0056, "theta": -0.022, "rho": 0.0005, "theo": 0.1053, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:55:19", "percent_change": 15.7895, "prev_day_close": 0.0950000006705522}, {"option": "ASTS260821P00140000", "bid": 74.5, "bid_size": 12.0, "ask": 77.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.002, "vega": 0.0029, "theta": -0.0142, "rho": -0.0089, "theo": 76.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.76, "last_trade_time": "2026-07-20T11:52:02", "percent_change": 0.0, "prev_day_close": 81.0249977111816}, {"option": "ASTS260821C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 800.0, "iv": 1.7214, "open_interest": 794.0, "volume": 3.0, "delta": 0.0134, "gamma": 0.0016, "vega": 0.0048, "theta": -0.0191, "rho": 0.0004, "theo": 0.0874, "change": 0.105, "open": 0.09, "high": 0.17, "low": 0.09, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T14:42:47", "percent_change": 161.538, "prev_day_close": 0.0650000004097819}, {"option": "ASTS260821P00145000", "bid": 79.35, "bid_size": 10.0, "ask": 83.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0014, "vega": 0.001, "theta": -0.0135, "rho": -0.0029, "theo": 81.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.67, "last_trade_time": "2026-06-15T09:53:28", "percent_change": 0.0, "prev_day_close": 85.7249984741211}, {"option": "ASTS260821C00150000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 649.0, "iv": 1.71, "open_interest": 7591.0, "volume": 63.0, "delta": 0.0114, "gamma": 0.0013, "vega": 0.0041, "theta": -0.0166, "rho": 0.0003, "theo": 0.073, "change": 0.005, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:53:35", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "ASTS260821P00150000", "bid": 84.95, "bid_size": 11.0, "ask": 87.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.001, "vega": 0.0009, "theta": -0.0119, "rho": -0.0031, "theo": 86.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.02, "last_trade_time": "2026-07-30T14:48:07", "percent_change": 0.0, "prev_day_close": 90.7750015258789}, {"option": "ASTS260821C00155000", "bid": 0.04, "bid_size": 1.0, "ask": 0.26, "ask_size": 722.0, "iv": 1.7632, "open_interest": 645.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0011, "vega": 0.0036, "theta": -0.0144, "rho": 0.0003, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T11:32:46", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "ASTS260821P00155000", "bid": 89.35, "bid_size": 10.0, "ask": 93.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0109, "rho": 0.0, "theo": 91.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.64, "last_trade_time": "2026-07-14T10:52:24", "percent_change": 0.0, "prev_day_close": 95.7249984741211}, {"option": "ASTS260821C00160000", "bid": 0.03, "bid_size": 1.0, "ask": 0.58, "ask_size": 716.0, "iv": 2.0028, "open_interest": 1075.0, "volume": 8.0, "delta": 0.0082, "gamma": 0.001, "vega": 0.0031, "theta": -0.0127, "rho": 0.0002, "theo": 0.0522, "change": 0.06, "open": 0.11, "high": 0.12, "low": 0.07, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:14:26", "percent_change": 120.0, "prev_day_close": 0.0499999998137355}, {"option": "ASTS260821P00160000", "bid": 94.95, "bid_size": 13.0, "ask": 98.1, "ask_size": 15.0, "iv": 1.894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 96.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.75, "last_trade_time": "2026-06-11T09:35:39", "percent_change": 0.0, "prev_day_close": 100.850002288818}, {"option": "ASTS260821C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 758.0, "iv": 1.9969, "open_interest": 741.0, "volume": 3.0, "delta": 0.0071, "gamma": 0.0008, "vega": 0.0027, "theta": -0.0111, "rho": 0.0002, "theo": 0.0445, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:00:37", "percent_change": 17.6471, "prev_day_close": 0.0849999990314245}, {"option": "ASTS260821P00165000", "bid": 100.05, "bid_size": 13.0, "ask": 102.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 101.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-05-26T15:50:00", "percent_change": 0.0, "prev_day_close": 105.674999237061}, {"option": "ASTS260821C00170000", "bid": 0.04, "bid_size": 4.0, "ask": 0.25, "ask_size": 964.0, "iv": 2.0524, "open_interest": 694.0, "volume": 1.0, "delta": 0.0061, "gamma": 0.0007, "vega": 0.0024, "theta": -0.0098, "rho": 0.0002, "theo": 0.0382, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:17:04", "percent_change": -4.25747e-07, "prev_day_close": 0.0700000002980232}, {"option": "ASTS260821P00170000", "bid": 104.95, "bid_size": 15.0, "ask": 107.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 106.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.88, "last_trade_time": "2026-06-15T09:53:28", "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "ASTS260821C00175000", "bid": 0.02, "bid_size": 11.0, "ask": 0.08, "ask_size": 4.0, "iv": 1.7258, "open_interest": 511.0, "volume": 3.0, "delta": 0.0053, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0087, "rho": 0.0002, "theo": 0.033, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:14:13", "percent_change": 42.8571, "prev_day_close": 0.0350000001490116}, {"option": "ASTS260821P00175000", "bid": 109.95, "bid_size": 13.0, "ask": 113.15, "ask_size": 14.0, "iv": 2.0924, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 111.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.69, "last_trade_time": "2026-06-15T09:53:28", "percent_change": 0.0, "prev_day_close": 116.100002288818}, {"option": "ASTS260821C00180000", "bid": 0.03, "bid_size": 1.0, "ask": 0.1, "ask_size": 317.0, "iv": 1.8162, "open_interest": 2682.0, "volume": 126.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0078, "rho": 0.0001, "theo": 0.0286, "change": -0.005, "open": 0.03, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:56:50", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "ASTS260821P00180000", "bid": 114.35, "bid_size": 12.0, "ask": 117.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 116.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.32, "last_trade_time": "2026-07-09T09:49:19", "percent_change": 0.0, "prev_day_close": 121.100002288818}, {"option": "ASTS260821C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 576.0, "iv": 1.9357, "open_interest": 183.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0069, "rho": 0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T11:41:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ASTS260821P00185000", "bid": 119.95, "bid_size": 13.0, "ask": 122.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 121.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.17, "last_trade_time": "2026-06-15T09:53:29", "percent_change": 0.0, "prev_day_close": 126.050003051758}, {"option": "ASTS260821C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 12.0, "iv": 1.7536, "open_interest": 1936.0, "volume": 11.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0062, "rho": 0.0001, "theo": 0.0219, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:14:25", "percent_change": -33.3333, "prev_day_close": 0.0450000017881393}, {"option": "ASTS260821P00190000", "bid": 124.75, "bid_size": 15.0, "ask": 127.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 126.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.65, "last_trade_time": "2026-07-02T12:55:18", "percent_change": 0.0, "prev_day_close": 131.150001525879}, {"option": "ASTS260828C00030000", "bid": 32.9, "bid_size": 5.0, "ask": 35.85, "ask_size": 5.0, "iv": 1.9742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0011, "vega": 0.0041, "theta": -0.0054, "rho": 0.0216, "theo": 33.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8249998092651}, {"option": "ASTS260828P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 508.0, "iv": 1.5212, "open_interest": 5.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0011, "vega": 0.0041, "theta": -0.0104, "rho": -0.0005, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-31T10:04:19", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "ASTS260828C00035000", "bid": 27.15, "bid_size": 21.0, "ask": 31.0, "ask_size": 20.0, "iv": 1.4214, "open_interest": 33.0, "volume": 1.0, "delta": 0.9764, "gamma": 0.0027, "vega": 0.0094, "theta": -0.0186, "rho": 0.0245, "theo": 28.8937, "change": 5.285, "open": 29.66, "high": 29.66, "low": 29.66, "tick": "up", "last_trade_price": 29.66, "last_trade_time": "2026-08-03T12:06:34", "percent_change": 21.6821, "prev_day_close": 24.375}, {"option": "ASTS260828P00035000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 428.0, "iv": 1.3036, "open_interest": 59.0, "volume": 24.0, "delta": -0.024, "gamma": 0.0027, "vega": 0.0094, "theta": -0.0229, "rho": -0.0012, "theo": 0.2068, "change": -0.035, "open": 0.21, "high": 0.23, "low": 0.21, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T13:56:32", "percent_change": -13.2075, "prev_day_close": 0.265000000596046}, {"option": "ASTS260828C00040000", "bid": 22.95, "bid_size": 20.0, "ask": 26.3, "ask_size": 20.0, "iv": 1.4191, "open_interest": 6.0, "volume": 3.0, "delta": 0.9476, "gamma": 0.0053, "vega": 0.0179, "theta": -0.0392, "rho": 0.0266, "theo": 24.2049, "change": 3.925, "open": 23.3, "high": 23.75, "low": 23.3, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-08-03T11:40:21", "percent_change": 19.7982, "prev_day_close": 19.8249998092651}, {"option": "ASTS260828P00040000", "bid": 0.04, "bid_size": 513.0, "ask": 0.99, "ask_size": 1067.0, "iv": 1.2233, "open_interest": 118.0, "volume": 22.0, "delta": -0.0529, "gamma": 0.0053, "vega": 0.0179, "theta": -0.0428, "rho": -0.0026, "theo": 0.5025, "change": -0.3, "open": 1.0, "high": 1.0, "low": 0.44, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T13:22:14", "percent_change": -37.5, "prev_day_close": 0.800000011920929}, {"option": "ASTS260828C00044000", "bid": 19.35, "bid_size": 20.0, "ask": 22.7, "ask_size": 20.0, "iv": 1.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0082, "vega": 0.027, "theta": -0.0606, "rho": 0.0275, "theo": 20.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "ASTS260828P00044000", "bid": 0.68, "bid_size": 150.0, "ask": 1.17, "ask_size": 431.0, "iv": 1.1877, "open_interest": 1.0, "volume": 9.0, "delta": -0.09, "gamma": 0.0082, "vega": 0.027, "theta": -0.0637, "rho": -0.0045, "theo": 0.9329, "change": -0.635, "open": 1.61, "high": 1.61, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T13:43:47", "percent_change": -41.9142, "prev_day_close": 1.51499998569489}, {"option": "ASTS260828C00045000", "bid": 19.15, "bid_size": 20.0, "ask": 21.65, "ask_size": 20.0, "iv": 1.375, "open_interest": 3.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.009, "vega": 0.0295, "theta": -0.0664, "rho": 0.0276, "theo": 19.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.17, "last_trade_time": "2026-07-17T15:34:01", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "ASTS260828P00045000", "bid": 0.82, "bid_size": 212.0, "ask": 1.28, "ask_size": 237.0, "iv": 1.1763, "open_interest": 546.0, "volume": 91.0, "delta": -0.1015, "gamma": 0.009, "vega": 0.0295, "theta": -0.0694, "rho": -0.005, "theo": 1.0764, "change": -0.63, "open": 1.92, "high": 1.92, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T14:11:46", "percent_change": -38.8889, "prev_day_close": 1.62000000476837}, {"option": "ASTS260828C00046000", "bid": 18.05, "bid_size": 251.0, "ask": 21.05, "ask_size": 245.0, "iv": 1.354, "open_interest": 5.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0098, "vega": 0.032, "theta": -0.0723, "rho": 0.0277, "theo": 18.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.67, "last_trade_time": "2026-07-23T15:22:00", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "ASTS260828P00046000", "bid": 0.6, "bid_size": 456.0, "ask": 1.93, "ask_size": 1100.0, "iv": 1.1895, "open_interest": 124.0, "volume": 8.0, "delta": -0.1139, "gamma": 0.0098, "vega": 0.0321, "theta": -0.0752, "rho": -0.0057, "theo": 1.2361, "change": -0.59, "open": 1.5, "high": 1.5, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-03T12:24:03", "percent_change": -32.5967, "prev_day_close": 1.81000000238419}, {"option": "ASTS260828C00047000", "bid": 17.45, "bid_size": 155.0, "ask": 20.2, "ask_size": 170.0, "iv": 1.3629, "open_interest": 2.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0106, "vega": 0.0346, "theta": -0.0783, "rho": 0.0277, "theo": 18.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-07-21T14:50:38", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "ASTS260828P00047000", "bid": 1.15, "bid_size": 181.0, "ask": 1.87, "ask_size": 778.0, "iv": 1.2036, "open_interest": 52.0, "volume": 3.0, "delta": -0.1271, "gamma": 0.0106, "vega": 0.0347, "theta": -0.081, "rho": -0.0063, "theo": 1.4134, "change": -0.67, "open": 1.68, "high": 1.68, "low": 1.35, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T14:42:04", "percent_change": -32.8431, "prev_day_close": 2.04000002145767}, {"option": "ASTS260828C00048000", "bid": 15.95, "bid_size": 251.0, "ask": 17.85, "ask_size": 247.0, "iv": 1.0487, "open_interest": 0.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0114, "vega": 0.0372, "theta": -0.0844, "rho": 0.0276, "theo": 17.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "ASTS260828P00048000", "bid": 1.1, "bid_size": 437.0, "ask": 1.95, "ask_size": 746.0, "iv": 1.149, "open_interest": 56.0, "volume": 13.0, "delta": -0.1413, "gamma": 0.0115, "vega": 0.0373, "theta": -0.087, "rho": -0.007, "theo": 1.6094, "change": -0.8, "open": 2.0, "high": 2.0, "low": 1.56, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-03T14:42:04", "percent_change": -33.6134, "prev_day_close": 2.37999999523163}, {"option": "ASTS260828C00049000", "bid": 16.05, "bid_size": 55.0, "ask": 18.65, "ask_size": 232.0, "iv": 1.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0123, "vega": 0.0398, "theta": -0.0904, "rho": 0.0274, "theo": 16.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ASTS260828P00049000", "bid": 1.0, "bid_size": 489.0, "ask": 2.73, "ask_size": 959.0, "iv": 1.1784, "open_interest": 55.0, "volume": 7.0, "delta": -0.1563, "gamma": 0.0123, "vega": 0.0399, "theta": -0.0928, "rho": -0.0078, "theo": 1.8246, "change": -0.925, "open": 1.93, "high": 1.95, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T12:33:29", "percent_change": -34.9716, "prev_day_close": 2.64499998092651}, {"option": "ASTS260828C00050000", "bid": 14.5, "bid_size": 282.0, "ask": 17.15, "ask_size": 328.0, "iv": 1.1728, "open_interest": 48.0, "volume": 1.0, "delta": 0.8287, "gamma": 0.0131, "vega": 0.0424, "theta": -0.0964, "rho": 0.0273, "theo": 15.7915, "change": 2.225, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T10:12:03", "percent_change": 17.8357, "prev_day_close": 12.4749999046326}, {"option": "ASTS260828P00050000", "bid": 1.76, "bid_size": 285.0, "ask": 2.13, "ask_size": 78.0, "iv": 1.1375, "open_interest": 613.0, "volume": 151.0, "delta": -0.1721, "gamma": 0.0131, "vega": 0.0425, "theta": -0.0987, "rho": -0.0085, "theo": 2.0603, "change": -1.0, "open": 3.2, "high": 3.2, "low": 1.9, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:54:14", "percent_change": -33.3333, "prev_day_close": 3.0}, {"option": "ASTS260828C00051000", "bid": 14.7, "bid_size": 18.0, "ask": 16.75, "ask_size": 270.0, "iv": 1.308, "open_interest": 2.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0139, "vega": 0.0449, "theta": -0.1022, "rho": 0.027, "theo": 15.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-07-24T12:49:07", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "ASTS260828P00051000", "bid": 1.71, "bid_size": 503.0, "ask": 2.89, "ask_size": 1001.0, "iv": 1.1581, "open_interest": 34.0, "volume": 28.0, "delta": -0.1887, "gamma": 0.0139, "vega": 0.045, "theta": -0.1044, "rho": -0.0094, "theo": 2.3171, "change": -1.05, "open": 3.17, "high": 3.27, "low": 2.22, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-03T15:01:06", "percent_change": -31.8182, "prev_day_close": 3.30000007152557}, {"option": "ASTS260828C00052000", "bid": 14.15, "bid_size": 14.0, "ask": 16.45, "ask_size": 280.0, "iv": 1.3577, "open_interest": 3.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0147, "vega": 0.0474, "theta": -0.1079, "rho": 0.0268, "theo": 14.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-07-29T15:11:36", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ASTS260828P00052000", "bid": 2.28, "bid_size": 474.0, "ask": 2.93, "ask_size": 447.0, "iv": 1.1613, "open_interest": 43.0, "volume": 38.0, "delta": -0.206, "gamma": 0.0147, "vega": 0.0474, "theta": -0.1099, "rho": -0.0103, "theo": 2.5955, "change": -1.195, "open": 3.62, "high": 3.63, "low": 2.45, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-03T15:24:03", "percent_change": -32.517, "prev_day_close": 3.67499995231628}, {"option": "ASTS260828C00053000", "bid": 12.05, "bid_size": 303.0, "ask": 14.1, "ask_size": 272.0, "iv": 1.042, "open_interest": 2.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0155, "vega": 0.0497, "theta": -0.1134, "rho": 0.0264, "theo": 13.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-07-29T15:11:36", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ASTS260828P00053000", "bid": 2.35, "bid_size": 508.0, "ask": 3.05, "ask_size": 43.0, "iv": 1.1173, "open_interest": 52.0, "volume": 11.0, "delta": -0.224, "gamma": 0.0155, "vega": 0.0498, "theta": -0.1153, "rho": -0.0111, "theo": 2.8968, "change": -1.295, "open": 3.33, "high": 3.33, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-03T15:24:03", "percent_change": -31.7791, "prev_day_close": 4.07500004768372}, {"option": "ASTS260828C00054000", "bid": 12.6, "bid_size": 8.0, "ask": 14.35, "ask_size": 310.0, "iv": 1.2528, "open_interest": 12.0, "volume": 2.0, "delta": 0.7584, "gamma": 0.0162, "vega": 0.052, "theta": -0.1186, "rho": 0.0261, "theo": 12.9619, "change": 3.375, "open": 13.25, "high": 13.25, "low": 13.25, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-08-03T15:41:26", "percent_change": 34.1772, "prev_day_close": 9.875}, {"option": "ASTS260828P00054000", "bid": 1.98, "bid_size": 554.0, "ask": 3.85, "ask_size": 708.0, "iv": 1.0959, "open_interest": 33.0, "volume": 12.0, "delta": -0.2426, "gamma": 0.0162, "vega": 0.052, "theta": -0.1204, "rho": -0.0121, "theo": 3.2207, "change": -1.35, "open": 4.43, "high": 4.43, "low": 3.03, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T13:19:24", "percent_change": -30.0, "prev_day_close": 4.5}, {"option": "ASTS260828C00055000", "bid": 11.05, "bid_size": 428.0, "ask": 12.6, "ask_size": 58.0, "iv": 1.0627, "open_interest": 85.0, "volume": 1.0, "delta": 0.7394, "gamma": 0.0169, "vega": 0.0542, "theta": -0.1235, "rho": 0.0256, "theo": 12.3117, "change": 3.025, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T11:47:01", "percent_change": 31.9261, "prev_day_close": 9.47499990463257}, {"option": "ASTS260828P00055000", "bid": 3.4, "bid_size": 63.0, "ask": 3.8, "ask_size": 630.0, "iv": 1.1594, "open_interest": 338.0, "volume": 48.0, "delta": -0.2617, "gamma": 0.0169, "vega": 0.0542, "theta": -0.1252, "rho": -0.0131, "theo": 3.5679, "change": -1.415, "open": 4.65, "high": 4.75, "low": 3.35, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-08-03T15:10:57", "percent_change": -28.731, "prev_day_close": 4.92499995231628}, {"option": "ASTS260828C00056000", "bid": 11.2, "bid_size": 345.0, "ask": 12.35, "ask_size": 384.0, "iv": 1.1682, "open_interest": 95.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0175, "vega": 0.0561, "theta": -0.1281, "rho": 0.0252, "theo": 11.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-07-31T09:36:38", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "ASTS260828P00056000", "bid": 3.55, "bid_size": 522.0, "ask": 5.1, "ask_size": 740.0, "iv": 1.2206, "open_interest": 59.0, "volume": 33.0, "delta": -0.2813, "gamma": 0.0176, "vega": 0.0562, "theta": -0.1297, "rho": -0.0139, "theo": 3.9393, "change": -1.575, "open": 6.52, "high": 6.52, "low": 3.7, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:38:32", "percent_change": -29.3023, "prev_day_close": 5.375}, {"option": "ASTS260828C00057000", "bid": 9.85, "bid_size": 479.0, "ask": 11.95, "ask_size": 391.0, "iv": 1.1196, "open_interest": 79.0, "volume": 6.0, "delta": 0.7, "gamma": 0.0181, "vega": 0.058, "theta": -0.1324, "rho": 0.0247, "theo": 11.082, "change": 2.95, "open": 9.99, "high": 11.45, "low": 9.99, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-08-03T15:41:26", "percent_change": 35.119, "prev_day_close": 8.40000009536743}, {"option": "ASTS260828P00057000", "bid": 3.9, "bid_size": 564.0, "ask": 5.0, "ask_size": 1014.0, "iv": 1.1711, "open_interest": 79.0, "volume": 30.0, "delta": -0.3012, "gamma": 0.0182, "vega": 0.058, "theta": -0.1339, "rho": -0.015, "theo": 4.3341, "change": -1.67, "open": 5.19, "high": 5.19, "low": 4.02, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-08-03T15:03:20", "percent_change": -28.3051, "prev_day_close": 5.90000009536743}, {"option": "ASTS260828C00058000", "bid": 8.85, "bid_size": 488.0, "ask": 10.8, "ask_size": 107.0, "iv": 1.0361, "open_interest": 48.0, "volume": 5.0, "delta": 0.6798, "gamma": 0.0186, "vega": 0.0596, "theta": -0.1363, "rho": 0.0242, "theo": 10.503, "change": 3.25, "open": 9.35, "high": 11.25, "low": 9.35, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-03T13:40:35", "percent_change": 40.625, "prev_day_close": 8.0}, {"option": "ASTS260828P00058000", "bid": 4.6, "bid_size": 67.0, "ask": 6.1, "ask_size": 758.0, "iv": 1.2502, "open_interest": 48.0, "volume": 40.0, "delta": -0.3215, "gamma": 0.0187, "vega": 0.0596, "theta": -0.1376, "rho": -0.0161, "theo": 4.7526, "change": -1.665, "open": 6.6, "high": 6.6, "low": 4.47, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-08-03T15:03:20", "percent_change": -26.1176, "prev_day_close": 6.375}, {"option": "ASTS260828C00059000", "bid": 9.35, "bid_size": 398.0, "ask": 10.7, "ask_size": 414.0, "iv": 1.1625, "open_interest": 25.0, "volume": 20.0, "delta": 0.6593, "gamma": 0.0191, "vega": 0.0611, "theta": -0.1398, "rho": 0.0236, "theo": 9.9479, "change": 2.505, "open": 8.05, "high": 9.93, "low": 8.05, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-08-03T14:53:04", "percent_change": 33.7374, "prev_day_close": 7.42499995231628}, {"option": "ASTS260828P00059000", "bid": 4.85, "bid_size": 539.0, "ask": 5.4, "ask_size": 207.0, "iv": 1.1383, "open_interest": 28.0, "volume": 44.0, "delta": -0.342, "gamma": 0.0192, "vega": 0.0612, "theta": -0.141, "rho": -0.0168, "theo": 5.1957, "change": -1.935, "open": 7.1, "high": 7.16, "low": 4.97, "tick": "no_change", "last_trade_price": 4.99, "last_trade_time": "2026-08-03T14:37:13", "percent_change": -27.9422, "prev_day_close": 6.92499995231628}, {"option": "ASTS260828C00060000", "bid": 8.15, "bid_size": 531.0, "ask": 10.8, "ask_size": 499.0, "iv": 1.1591, "open_interest": 220.0, "volume": 72.0, "delta": 0.6388, "gamma": 0.0195, "vega": 0.0624, "theta": -0.1429, "rho": 0.023, "theo": 9.4161, "change": 2.675, "open": 6.9, "high": 10.13, "low": 6.9, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:06:38", "percent_change": 38.0783, "prev_day_close": 7.02500009536743}, {"option": "ASTS260828P00060000", "bid": 5.15, "bid_size": 564.0, "ask": 6.4, "ask_size": 595.0, "iv": 1.1677, "open_interest": 300.0, "volume": 51.0, "delta": -0.3626, "gamma": 0.0196, "vega": 0.0624, "theta": -0.144, "rho": -0.018, "theo": 5.6622, "change": -1.905, "open": 7.69, "high": 7.69, "low": 5.3, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-08-03T15:00:22", "percent_change": -25.3156, "prev_day_close": 7.52499985694885}, {"option": "ASTS260828C00061000", "bid": 7.65, "bid_size": 447.0, "ask": 10.3, "ask_size": 484.0, "iv": 1.1602, "open_interest": 21.0, "volume": 5.0, "delta": 0.6181, "gamma": 0.0199, "vega": 0.0635, "theta": -0.1456, "rho": 0.0224, "theo": 8.908, "change": 3.035, "open": 8.1, "high": 9.64, "low": 8.1, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-08-03T13:51:38", "percent_change": 46.1597, "prev_day_close": 6.57500004768372}, {"option": "ASTS260828P00061000", "bid": 4.85, "bid_size": 632.0, "ask": 7.5, "ask_size": 666.0, "iv": 1.1533, "open_interest": 71.0, "volume": 39.0, "delta": -0.3833, "gamma": 0.0199, "vega": 0.0636, "theta": -0.1466, "rho": -0.0191, "theo": 6.1518, "change": -2.155, "open": 6.26, "high": 6.26, "low": 5.85, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-08-03T15:00:22", "percent_change": -26.2006, "prev_day_close": 8.22500014305115}, {"option": "ASTS260828C00062000", "bid": 8.05, "bid_size": 427.0, "ask": 9.2, "ask_size": 467.0, "iv": 1.1812, "open_interest": 83.0, "volume": 38.0, "delta": 0.5975, "gamma": 0.0202, "vega": 0.0645, "theta": -0.1479, "rho": 0.0218, "theo": 8.4231, "change": 2.835, "open": 6.15, "high": 9.06, "low": 6.15, "tick": "up", "last_trade_price": 9.06, "last_trade_time": "2026-08-03T13:34:52", "percent_change": 45.5422, "prev_day_close": 6.22499990463257}, {"option": "ASTS260828P00062000", "bid": 6.1, "bid_size": 511.0, "ask": 7.2, "ask_size": 536.0, "iv": 1.1475, "open_interest": 52.0, "volume": 53.0, "delta": -0.4041, "gamma": 0.0202, "vega": 0.0645, "theta": -0.1488, "rho": -0.0198, "theo": 6.6651, "change": -2.395, "open": 6.85, "high": 6.85, "low": 6.23, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-08-03T14:02:59", "percent_change": -27.4499, "prev_day_close": 8.72499990463257}, {"option": "ASTS260828C00063000", "bid": 7.65, "bid_size": 127.0, "ask": 8.25, "ask_size": 370.0, "iv": 1.1487, "open_interest": 31.0, "volume": 26.0, "delta": 0.577, "gamma": 0.0204, "vega": 0.0652, "theta": -0.1498, "rho": 0.0212, "theo": 7.9606, "change": 2.1, "open": 5.1, "high": 8.89, "low": 5.1, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 35.8974, "prev_day_close": 5.84999990463257}, {"option": "ASTS260828P00063000", "bid": 6.1, "bid_size": 587.0, "ask": 7.75, "ask_size": 401.0, "iv": 1.108, "open_interest": 58.0, "volume": 33.0, "delta": -0.4247, "gamma": 0.0205, "vega": 0.0652, "theta": -0.1505, "rho": -0.021, "theo": 7.2015, "change": -2.4, "open": 7.6, "high": 7.6, "low": 6.75, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-03T15:12:20", "percent_change": -25.3968, "prev_day_close": 9.4500002861023}, {"option": "ASTS260828C00064000", "bid": 7.4, "bid_size": 5.0, "ask": 8.05, "ask_size": 630.0, "iv": 1.1821, "open_interest": 96.0, "volume": 37.0, "delta": 0.5566, "gamma": 0.0205, "vega": 0.0658, "theta": -0.1513, "rho": 0.0205, "theo": 7.5204, "change": 2.1, "open": 5.5, "high": 8.41, "low": 5.5, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T14:54:40", "percent_change": 37.8378, "prev_day_close": 5.54999995231628}, {"option": "ASTS260828P00064000", "bid": 6.5, "bid_size": 576.0, "ask": 9.1, "ask_size": 616.0, "iv": 1.1572, "open_interest": 68.0, "volume": 26.0, "delta": -0.4452, "gamma": 0.0206, "vega": 0.0658, "theta": -0.1519, "rho": -0.0222, "theo": 7.7593, "change": -2.475, "open": 8.49, "high": 8.49, "low": 7.3, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-08-03T15:12:20", "percent_change": -24.6883, "prev_day_close": 10.0250000953674}, {"option": "ASTS260828C00065000", "bid": 7.0, "bid_size": 7.0, "ask": 7.75, "ask_size": 718.0, "iv": 1.1931, "open_interest": 478.0, "volume": 76.0, "delta": 0.5364, "gamma": 0.0206, "vega": 0.0662, "theta": -0.1523, "rho": 0.0199, "theo": 7.1021, "change": 2.025, "open": 6.03, "high": 7.85, "low": 6.03, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T15:52:47", "percent_change": 38.756, "prev_day_close": 5.22499990463257}, {"option": "ASTS260828P00065000", "bid": 7.9, "bid_size": 305.0, "ask": 9.7, "ask_size": 556.0, "iv": 1.2216, "open_interest": 287.0, "volume": 39.0, "delta": -0.4654, "gamma": 0.0207, "vega": 0.0662, "theta": -0.1528, "rho": -0.023, "theo": 8.3391, "change": -2.35, "open": 8.53, "high": 8.55, "low": 8.3, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-08-03T14:55:17", "percent_change": -21.9626, "prev_day_close": 10.7000002861023}, {"option": "ASTS260828C00066000", "bid": 6.5, "bid_size": 56.0, "ask": 8.1, "ask_size": 581.0, "iv": 1.2426, "open_interest": 29.0, "volume": 6.0, "delta": 0.5165, "gamma": 0.0207, "vega": 0.0664, "theta": -0.153, "rho": 0.0193, "theo": 6.7048, "change": 0.905, "open": 5.75, "high": 5.83, "low": 5.75, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-08-03T10:07:30", "percent_change": 18.3756, "prev_day_close": 4.92499995231628}, {"option": "ASTS260828P00066000", "bid": 7.6, "bid_size": 451.0, "ask": 9.4, "ask_size": 58.0, "iv": 1.0864, "open_interest": 18.0, "volume": 19.0, "delta": -0.4855, "gamma": 0.0208, "vega": 0.0663, "theta": -0.1534, "rho": -0.0238, "theo": 8.9411, "change": -2.405, "open": 12.03, "high": 12.03, "low": 8.89, "tick": "no_change", "last_trade_price": 8.92, "last_trade_time": "2026-08-03T13:08:42", "percent_change": -21.2362, "prev_day_close": 11.3250002861023}, {"option": "ASTS260828C00067000", "bid": 5.05, "bid_size": 519.0, "ask": 7.7, "ask_size": 596.0, "iv": 1.1612, "open_interest": 27.0, "volume": 22.0, "delta": 0.4969, "gamma": 0.0207, "vega": 0.0664, "theta": -0.1533, "rho": 0.0186, "theo": 6.3278, "change": 1.8, "open": 4.5, "high": 6.45, "low": 4.5, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T13:00:53", "percent_change": 39.5604, "prev_day_close": 4.55000019073486}, {"option": "ASTS260828P00067000", "bid": 8.9, "bid_size": 452.0, "ask": 10.9, "ask_size": 530.0, "iv": 1.2049, "open_interest": 161.0, "volume": 14.0, "delta": -0.5052, "gamma": 0.0208, "vega": 0.0664, "theta": -0.1536, "rho": -0.025, "theo": 9.5626, "change": -2.5, "open": 9.2, "high": 9.6, "low": 9.2, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-08-03T13:08:42", "percent_change": -20.7469, "prev_day_close": 12.0499997138977}, {"option": "ASTS260828C00068000", "bid": 4.7, "bid_size": 682.0, "ask": 6.6, "ask_size": 538.0, "iv": 1.1071, "open_interest": 170.0, "volume": 23.0, "delta": 0.4776, "gamma": 0.0206, "vega": 0.0663, "theta": -0.1532, "rho": 0.018, "theo": 5.9707, "change": 2.08, "open": 3.25, "high": 6.43, "low": 3.25, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-08-03T14:17:07", "percent_change": 47.8161, "prev_day_close": 4.34999990463257}, {"option": "ASTS260828P00068000", "bid": 9.95, "bid_size": 56.0, "ask": 11.45, "ask_size": 409.0, "iv": 1.2304, "open_interest": 23.0, "volume": 3.0, "delta": -0.5245, "gamma": 0.0207, "vega": 0.0663, "theta": -0.1534, "rho": -0.0257, "theo": 10.2037, "change": -2.62, "open": 10.23, "high": 10.34, "low": 10.13, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-08-03T14:43:35", "percent_change": -20.549, "prev_day_close": 12.75}, {"option": "ASTS260828C00069000", "bid": 5.05, "bid_size": 547.0, "ask": 7.0, "ask_size": 609.0, "iv": 1.2164, "open_interest": 66.0, "volume": 12.0, "delta": 0.4588, "gamma": 0.0205, "vega": 0.066, "theta": -0.1529, "rho": 0.0173, "theo": 5.6328, "change": 1.75, "open": 3.98, "high": 5.8, "low": 3.98, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T12:43:05", "percent_change": 43.2099, "prev_day_close": 4.04999995231628}, {"option": "ASTS260828P00069000", "bid": 10.5, "bid_size": 101.0, "ask": 11.25, "ask_size": 71.0, "iv": 1.1586, "open_interest": 93.0, "volume": 21.0, "delta": -0.5434, "gamma": 0.0206, "vega": 0.0659, "theta": -0.1529, "rho": -0.0262, "theo": 10.8646, "change": -3.2, "open": 10.95, "high": 11.02, "low": 10.27, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T14:00:45", "percent_change": -23.7037, "prev_day_close": 13.5}, {"option": "ASTS260828C00070000", "bid": 5.2, "bid_size": 7.0, "ask": 5.9, "ask_size": 751.0, "iv": 1.1948, "open_interest": 1106.0, "volume": 121.0, "delta": 0.4404, "gamma": 0.0204, "vega": 0.0657, "theta": -0.1522, "rho": 0.0167, "theo": 5.313, "change": 1.725, "open": 3.72, "high": 6.0, "low": 3.45, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:42:18", "percent_change": 45.6954, "prev_day_close": 3.77499997615814}, {"option": "ASTS260828P00070000", "bid": 10.2, "bid_size": 528.0, "ask": 12.85, "ask_size": 497.0, "iv": 1.1558, "open_interest": 558.0, "volume": 38.0, "delta": -0.562, "gamma": 0.0205, "vega": 0.0656, "theta": -0.1521, "rho": -0.0274, "theo": 11.5444, "change": -2.83, "open": 12.77, "high": 12.77, "low": 11.0, "tick": "up", "last_trade_price": 11.47, "last_trade_time": "2026-08-03T14:55:15", "percent_change": -19.7902, "prev_day_close": 14.2999997138977}, {"option": "ASTS260828C00071000", "bid": 4.9, "bid_size": 1.0, "ask": 5.2, "ask_size": 67.0, "iv": 1.1666, "open_interest": 447.0, "volume": 255.0, "delta": 0.4224, "gamma": 0.0202, "vega": 0.0651, "theta": -0.1512, "rho": 0.0161, "theo": 5.0107, "change": 1.7, "open": 4.35, "high": 5.2, "low": 4.34, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:25:57", "percent_change": 48.5714, "prev_day_close": 3.5}, {"option": "ASTS260828P00071000", "bid": 10.9, "bid_size": 356.0, "ask": 12.5, "ask_size": 80.0, "iv": 1.0771, "open_interest": 28.0, "volume": 25.0, "delta": -0.58, "gamma": 0.0203, "vega": 0.0651, "theta": -0.151, "rho": -0.0286, "theo": 12.2408, "change": -3.39, "open": 12.85, "high": 12.9, "low": 11.62, "tick": "no_change", "last_trade_price": 11.66, "last_trade_time": "2026-08-03T14:01:47", "percent_change": -22.5249, "prev_day_close": 15.0500001907349}, {"option": "ASTS260828C00072000", "bid": 4.45, "bid_size": 369.0, "ask": 5.3, "ask_size": 562.0, "iv": 1.1858, "open_interest": 167.0, "volume": 71.0, "delta": 0.405, "gamma": 0.0199, "vega": 0.0645, "theta": -0.1499, "rho": 0.0154, "theo": 4.7254, "change": 1.7, "open": 4.11, "high": 5.05, "low": 4.1, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T14:14:11", "percent_change": 50.7463, "prev_day_close": 3.35000002384186}, {"option": "ASTS260828P00072000", "bid": 12.2, "bid_size": 372.0, "ask": 13.6, "ask_size": 16.0, "iv": 1.1541, "open_interest": 14.0, "volume": 3.0, "delta": -0.5976, "gamma": 0.0201, "vega": 0.0644, "theta": -0.1496, "rho": -0.029, "theo": 12.9542, "change": -3.4, "open": 12.92, "high": 12.92, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T14:00:13", "percent_change": -21.519, "prev_day_close": 15.8000001907349}, {"option": "ASTS260828C00073000", "bid": 3.95, "bid_size": 587.0, "ask": 5.8, "ask_size": 684.0, "iv": 1.2301, "open_interest": 133.0, "volume": 31.0, "delta": 0.388, "gamma": 0.0197, "vega": 0.0637, "theta": -0.1484, "rho": 0.0148, "theo": 4.4563, "change": 1.485, "open": 4.05, "high": 4.81, "low": 4.05, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-08-03T15:46:01", "percent_change": 48.1361, "prev_day_close": 3.08499991893768}, {"option": "ASTS260828P00073000", "bid": 12.35, "bid_size": 481.0, "ask": 15.0, "ask_size": 450.0, "iv": 1.1632, "open_interest": 76.0, "volume": 28.0, "delta": -0.6146, "gamma": 0.0198, "vega": 0.0634, "theta": -0.148, "rho": -0.0294, "theo": 13.6844, "change": -2.95, "open": 16.38, "high": 16.38, "low": 12.91, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-03T14:51:46", "percent_change": -17.7177, "prev_day_close": 16.6499996185303}, {"option": "ASTS260828C00074000", "bid": 4.0, "bid_size": 34.0, "ask": 4.7, "ask_size": 557.0, "iv": 1.1903, "open_interest": 121.0, "volume": 132.0, "delta": 0.3716, "gamma": 0.0194, "vega": 0.0629, "theta": -0.1467, "rho": 0.0143, "theo": 4.2023, "change": 1.57, "open": 2.36, "high": 4.5, "low": 2.36, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T14:05:17", "percent_change": 53.5836, "prev_day_close": 2.92999994754791}, {"option": "ASTS260828P00074000", "bid": 13.65, "bid_size": 410.0, "ask": 15.1, "ask_size": 19.0, "iv": 1.158, "open_interest": 149.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0195, "vega": 0.0627, "theta": -0.1462, "rho": -0.0305, "theo": 14.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.01, "last_trade_time": "2026-07-30T10:29:20", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "ASTS260828C00075000", "bid": 3.8, "bid_size": 9.0, "ask": 4.15, "ask_size": 225.0, "iv": 1.1711, "open_interest": 267.0, "volume": 198.0, "delta": 0.3557, "gamma": 0.019, "vega": 0.062, "theta": -0.1448, "rho": 0.0137, "theo": 3.9629, "change": 1.32, "open": 2.74, "high": 4.45, "low": 2.74, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:47:10", "percent_change": 47.482, "prev_day_close": 2.77999997138977}, {"option": "ASTS260828P00075000", "bid": 14.45, "bid_size": 144.0, "ask": 16.5, "ask_size": 421.0, "iv": 1.2151, "open_interest": 71.0, "volume": 16.0, "delta": -0.6471, "gamma": 0.0192, "vega": 0.0618, "theta": -0.1441, "rho": -0.0316, "theo": 15.1898, "change": -3.125, "open": 16.45, "high": 16.45, "low": 15.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-08-03T14:54:31", "percent_change": -17.0999, "prev_day_close": 18.2749996185303}, {"option": "ASTS260828C00076000", "bid": 3.25, "bid_size": 724.0, "ask": 4.05, "ask_size": 556.0, "iv": 1.1572, "open_interest": 33.0, "volume": 54.0, "delta": 0.3404, "gamma": 0.0187, "vega": 0.0609, "theta": -0.1427, "rho": 0.0131, "theo": 3.7375, "change": 1.405, "open": 3.17, "high": 4.07, "low": 3.17, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T13:52:35", "percent_change": 53.1191, "prev_day_close": 2.6450001001358}, {"option": "ASTS260828P00076000", "bid": 15.25, "bid_size": 329.0, "ask": 16.2, "ask_size": 10.0, "iv": 1.1321, "open_interest": 9.0, "volume": 0.0, "delta": -0.6626, "gamma": 0.0188, "vega": 0.0607, "theta": -0.1419, "rho": -0.0316, "theo": 15.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.21, "last_trade_time": "2026-07-30T13:35:10", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "ASTS260828C00077000", "bid": 3.3, "bid_size": 158.0, "ask": 4.65, "ask_size": 684.0, "iv": 1.2486, "open_interest": 64.0, "volume": 79.0, "delta": 0.3256, "gamma": 0.0183, "vega": 0.0599, "theta": -0.1404, "rho": 0.0126, "theo": 3.5253, "change": 1.3, "open": 2.04, "high": 3.84, "low": 2.04, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T14:10:08", "percent_change": 52.0, "prev_day_close": 2.5}, {"option": "ASTS260828P00077000", "bid": 15.4, "bid_size": 447.0, "ask": 18.05, "ask_size": 418.0, "iv": 1.1698, "open_interest": 113.0, "volume": 1.0, "delta": -0.6775, "gamma": 0.0185, "vega": 0.0595, "theta": -0.1395, "rho": -0.032, "theo": 16.7507, "change": -2.025, "open": 17.95, "high": 17.95, "low": 17.95, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-08-03T10:20:13", "percent_change": -10.1377, "prev_day_close": 19.9749994277954}, {"option": "ASTS260828C00078000", "bid": 3.0, "bid_size": 533.0, "ask": 3.8, "ask_size": 551.0, "iv": 1.1894, "open_interest": 41.0, "volume": 42.0, "delta": 0.3113, "gamma": 0.018, "vega": 0.0588, "theta": -0.138, "rho": 0.0121, "theo": 3.3254, "change": 1.275, "open": 2.33, "high": 3.57, "low": 2.33, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-08-03T13:59:24", "percent_change": 55.7987, "prev_day_close": 2.28500008583069}, {"option": "ASTS260828P00078000", "bid": 16.7, "bid_size": 323.0, "ask": 19.35, "ask_size": 327.0, "iv": 1.257, "open_interest": 42.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0181, "vega": 0.0584, "theta": -0.137, "rho": -0.0328, "theo": 17.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.87, "last_trade_time": "2026-07-31T12:57:55", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "ASTS260828C00079000", "bid": 3.0, "bid_size": 10.0, "ask": 3.6, "ask_size": 667.0, "iv": 1.2075, "open_interest": 49.0, "volume": 34.0, "delta": 0.2976, "gamma": 0.0176, "vega": 0.0576, "theta": -0.1355, "rho": 0.0116, "theo": 3.1373, "change": 1.16, "open": 2.19, "high": 3.45, "low": 2.03, "tick": "no_change", "last_trade_price": 3.37, "last_trade_time": "2026-08-03T14:15:38", "percent_change": 52.4887, "prev_day_close": 2.20999991893768}, {"option": "ASTS260828P00079000", "bid": 17.0, "bid_size": 326.0, "ask": 20.15, "ask_size": 330.0, "iv": 1.2163, "open_interest": 21.0, "volume": 1.0, "delta": -0.7057, "gamma": 0.0177, "vega": 0.0573, "theta": -0.1344, "rho": -0.0338, "theo": 18.3625, "change": -2.745, "open": 18.83, "high": 18.83, "low": 18.83, "tick": "down", "last_trade_price": 18.83, "last_trade_time": "2026-08-03T10:45:48", "percent_change": -12.7231, "prev_day_close": 21.5749998092651}, {"option": "ASTS260828C00080000", "bid": 2.9, "bid_size": 10.0, "ask": 3.1, "ask_size": 2.0, "iv": 1.1892, "open_interest": 563.0, "volume": 224.0, "delta": 0.2844, "gamma": 0.0172, "vega": 0.0564, "theta": -0.1329, "rho": 0.0111, "theo": 2.9603, "change": 0.945, "open": 1.52, "high": 3.31, "low": 1.52, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-08-03T15:50:25", "percent_change": 45.7627, "prev_day_close": 2.06500005722046}, {"option": "ASTS260828P00080000", "bid": 18.5, "bid_size": 112.0, "ask": 19.65, "ask_size": 71.0, "iv": 1.1624, "open_interest": 255.0, "volume": 4.0, "delta": -0.719, "gamma": 0.0173, "vega": 0.0561, "theta": -0.1317, "rho": -0.0343, "theo": 19.1847, "change": -3.58, "open": 22.8, "high": 22.8, "low": 18.87, "tick": "down", "last_trade_price": 18.87, "last_trade_time": "2026-08-03T15:41:21", "percent_change": -15.9465, "prev_day_close": 22.4499998092651}, {"option": "ASTS260828C00081000", "bid": 2.14, "bid_size": 567.0, "ask": 3.25, "ask_size": 585.0, "iv": 1.1669, "open_interest": 35.0, "volume": 285.0, "delta": 0.2718, "gamma": 0.0167, "vega": 0.0551, "theta": -0.1302, "rho": 0.0106, "theo": 2.794, "change": 0.93, "open": 1.72, "high": 3.1, "low": 1.72, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-08-03T15:37:03", "percent_change": 46.9697, "prev_day_close": 1.98000001907349}, {"option": "ASTS260828P00081000", "bid": 19.55, "bid_size": 101.0, "ask": 21.3, "ask_size": 300.0, "iv": 1.2582, "open_interest": 7.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0169, "vega": 0.0547, "theta": -0.1289, "rho": -0.0341, "theo": 20.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.73, "last_trade_time": "2026-07-31T12:27:17", "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "ASTS260828C00082000", "bid": 1.48, "bid_size": 559.0, "ask": 3.4, "ask_size": 619.0, "iv": 1.1507, "open_interest": 47.0, "volume": 25.0, "delta": 0.2596, "gamma": 0.0163, "vega": 0.0538, "theta": -0.1274, "rho": 0.0102, "theo": 2.6376, "change": 0.91, "open": 1.85, "high": 2.8, "low": 1.85, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T13:26:26", "percent_change": 48.1481, "prev_day_close": 1.88999998569489}, {"option": "ASTS260828P00082000", "bid": 20.4, "bid_size": 285.0, "ask": 21.85, "ask_size": 300.0, "iv": 1.2367, "open_interest": 32.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0165, "vega": 0.0532, "theta": -0.126, "rho": -0.0344, "theo": 20.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.3, "last_trade_time": "2026-07-30T14:07:09", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ASTS260828C00083000", "bid": 2.1, "bid_size": 511.0, "ask": 2.71, "ask_size": 434.0, "iv": 1.1744, "open_interest": 76.0, "volume": 57.0, "delta": 0.248, "gamma": 0.0159, "vega": 0.0526, "theta": -0.1246, "rho": 0.0097, "theo": 2.4905, "change": 0.96, "open": 1.75, "high": 2.68, "low": 1.75, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-08-03T14:05:10", "percent_change": 56.4706, "prev_day_close": 1.69999998807907}, {"option": "ASTS260828P00083000", "bid": 19.7, "bid_size": 294.0, "ask": 23.1, "ask_size": 295.0, "iv": 1.129, "open_interest": 11.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.016, "vega": 0.0521, "theta": -0.123, "rho": -0.0352, "theo": 21.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.24, "last_trade_time": "2026-07-31T15:24:57", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "ASTS260828C00084000", "bid": 1.69, "bid_size": 527.0, "ask": 3.15, "ask_size": 626.0, "iv": 1.207, "open_interest": 94.0, "volume": 8.0, "delta": 0.2369, "gamma": 0.0154, "vega": 0.0513, "theta": -0.1218, "rho": 0.0093, "theo": 2.3521, "change": 0.76, "open": 2.29, "high": 2.62, "low": 2.22, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-03T13:00:46", "percent_change": 47.205, "prev_day_close": 1.60999995470047}, {"option": "ASTS260828P00084000", "bid": 20.55, "bid_size": 290.0, "ask": 24.25, "ask_size": 293.0, "iv": 1.1586, "open_interest": 9.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0156, "vega": 0.0509, "theta": -0.1201, "rho": -0.036, "theo": 22.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.83, "last_trade_time": "2026-07-31T15:22:52", "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "ASTS260828C00085000", "bid": 2.06, "bid_size": 246.0, "ask": 2.5, "ask_size": 179.0, "iv": 1.1884, "open_interest": 342.0, "volume": 139.0, "delta": 0.2262, "gamma": 0.015, "vega": 0.0499, "theta": -0.1189, "rho": 0.0089, "theo": 2.222, "change": 0.71, "open": 1.2, "high": 2.5, "low": 1.13, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-08-03T15:18:53", "percent_change": 47.0199, "prev_day_close": 1.5100000500679}, {"option": "ASTS260828P00085000", "bid": 21.75, "bid_size": 371.0, "ask": 25.1, "ask_size": 376.0, "iv": 1.1926, "open_interest": 62.0, "volume": 3.0, "delta": -0.7777, "gamma": 0.0152, "vega": 0.0495, "theta": -0.1171, "rho": -0.0358, "theo": 23.446, "change": -4.41, "open": 25.13, "high": 25.13, "low": 22.59, "tick": "down", "last_trade_price": 22.59, "last_trade_time": "2026-08-03T13:56:43", "percent_change": -16.3333, "prev_day_close": 27.0}, {"option": "ASTS260828C00086000", "bid": 1.53, "bid_size": 383.0, "ask": 2.29, "ask_size": 254.0, "iv": 1.1602, "open_interest": 65.0, "volume": 47.0, "delta": 0.216, "gamma": 0.0146, "vega": 0.0486, "theta": -0.116, "rho": 0.0085, "theo": 2.0999, "change": 0.765, "open": 1.46, "high": 2.32, "low": 1.46, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-03T15:22:28", "percent_change": 54.0636, "prev_day_close": 1.41500002145767}, {"option": "ASTS260828P00086000", "bid": 22.2, "bid_size": 289.0, "ask": 26.0, "ask_size": 292.0, "iv": 1.152, "open_interest": 30.0, "volume": 11.0, "delta": -0.788, "gamma": 0.0148, "vega": 0.048, "theta": -0.1141, "rho": -0.0356, "theo": 24.3239, "change": -4.365, "open": 26.3, "high": 26.3, "low": 23.66, "tick": "down", "last_trade_price": 23.66, "last_trade_time": "2026-08-03T15:50:54", "percent_change": -15.5754, "prev_day_close": 28.0250005722046}, {"option": "ASTS260828C00090000", "bid": 1.37, "bid_size": 461.0, "ask": 1.85, "ask_size": 331.0, "iv": 1.1965, "open_interest": 1987.0, "volume": 102.0, "delta": 0.1797, "gamma": 0.0129, "vega": 0.0435, "theta": -0.1045, "rho": 0.0071, "theo": 1.6797, "change": 0.615, "open": 0.97, "high": 1.86, "low": 0.87, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-08-03T14:55:10", "percent_change": 56.1644, "prev_day_close": 1.09499996900558}, {"option": "ASTS260828P00090000", "bid": 25.8, "bid_size": 363.0, "ask": 29.7, "ask_size": 358.0, "iv": 1.1755, "open_interest": 64.0, "volume": 12.0, "delta": -0.8248, "gamma": 0.0131, "vega": 0.0429, "theta": -0.1022, "rho": -0.0377, "theo": 27.9052, "change": -4.875, "open": 28.78, "high": 28.78, "low": 26.75, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-08-03T13:59:07", "percent_change": -15.415, "prev_day_close": 31.6250009536743}, {"option": "ASTS260828C00095000", "bid": 1.19, "bid_size": 177.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.2196, "open_interest": 1108.0, "volume": 74.0, "delta": 0.143, "gamma": 0.011, "vega": 0.0374, "theta": -0.0908, "rho": 0.0057, "theo": 1.2807, "change": 0.495, "open": 0.8, "high": 1.45, "low": 0.8, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-08-03T14:56:19", "percent_change": 59.2814, "prev_day_close": 0.83500000834465}, {"option": "ASTS260828P00095000", "bid": 30.4, "bid_size": 368.0, "ask": 33.0, "ask_size": 65.0, "iv": 0.9428, "open_interest": 74.0, "volume": 15.0, "delta": -0.8621, "gamma": 0.0112, "vega": 0.0366, "theta": -0.0879, "rho": -0.0376, "theo": 32.5096, "change": -4.33, "open": 32.02, "high": 32.02, "low": 31.97, "tick": "down", "last_trade_price": 31.97, "last_trade_time": "2026-08-03T13:27:58", "percent_change": -11.9284, "prev_day_close": 36.2999992370606}, {"option": "ASTS260828C00100000", "bid": 0.95, "bid_size": 1.0, "ask": 1.48, "ask_size": 543.0, "iv": 1.315, "open_interest": 2571.0, "volume": 180.0, "delta": 0.1142, "gamma": 0.0092, "vega": 0.032, "theta": -0.0784, "rho": 0.0046, "theo": 0.9857, "change": 0.38, "open": 0.48, "high": 1.11, "low": 0.48, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T15:49:53", "percent_change": 58.4615, "prev_day_close": 0.650000005960464}, {"option": "ASTS260828P00100000", "bid": 35.15, "bid_size": 339.0, "ask": 39.0, "ask_size": 337.0, "iv": 1.1969, "open_interest": 63.0, "volume": 5.0, "delta": -0.8915, "gamma": 0.0095, "vega": 0.0306, "theta": -0.0749, "rho": -0.0365, "theo": 37.2192, "change": -2.59, "open": 39.16, "high": 39.16, "low": 39.16, "tick": "down", "last_trade_price": 39.16, "last_trade_time": "2026-08-03T10:15:59", "percent_change": -6.20359, "prev_day_close": 41.75}, {"option": "ASTS260828C00105000", "bid": 0.34, "bid_size": 422.0, "ask": 1.01, "ask_size": 436.0, "iv": 1.2284, "open_interest": 153.0, "volume": 162.0, "delta": 0.0916, "gamma": 0.0078, "vega": 0.0272, "theta": -0.0674, "rho": 0.0036, "theo": 0.7661, "change": 0.325, "open": 0.44, "high": 0.85, "low": 0.44, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T14:09:36", "percent_change": 69.8925, "prev_day_close": 0.464999988675118}, {"option": "ASTS260828P00105000", "bid": 40.65, "bid_size": 15.0, "ask": 43.85, "ask_size": 15.0, "iv": 1.352, "open_interest": 5.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.008, "vega": 0.0255, "theta": -0.0634, "rho": -0.035, "theo": 42.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.25, "last_trade_time": "2026-07-27T10:06:23", "percent_change": 0.0, "prev_day_close": 46.5999984741211}, {"option": "ASTS260828C00110000", "bid": 0.52, "bid_size": 233.0, "ask": 0.65, "ask_size": 71.0, "iv": 1.2732, "open_interest": 294.0, "volume": 53.0, "delta": 0.0739, "gamma": 0.0065, "vega": 0.0231, "theta": -0.0578, "rho": 0.003, "theo": 0.6013, "change": 0.265, "open": 0.48, "high": 0.67, "low": 0.48, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T14:06:23", "percent_change": 68.8312, "prev_day_close": 0.384999997913837}, {"option": "ASTS260828P00110000", "bid": 44.75, "bid_size": 15.0, "ask": 48.7, "ask_size": 20.0, "iv": 1.2175, "open_interest": 24.0, "volume": 11.0, "delta": -0.933, "gamma": 0.0068, "vega": 0.0214, "theta": -0.0535, "rho": -0.0345, "theo": 46.8465, "change": -4.9, "open": 46.1, "high": 46.1, "low": 46.1, "tick": "down", "last_trade_price": 46.1, "last_trade_time": "2026-08-03T12:45:25", "percent_change": -9.60784, "prev_day_close": 51.0}, {"option": "ASTS260904C00030000", "bid": 32.1, "bid_size": 10.0, "ask": 35.9, "ask_size": 10.0, "iv": 1.4661, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0014, "vega": 0.006, "theta": -0.0071, "rho": 0.0278, "theo": 33.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "ASTS260904P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 311.0, "iv": 1.8536, "open_interest": 75.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0014, "vega": 0.006, "theta": -0.011, "rho": -0.0008, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-07-29T14:27:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ASTS260904C00035000", "bid": 28.45, "bid_size": 15.0, "ask": 31.15, "ask_size": 15.0, "iv": 1.6093, "open_interest": 1.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0031, "vega": 0.0128, "theta": -0.0198, "rho": 0.0313, "theo": 29.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-07-29T12:03:43", "percent_change": 0.0, "prev_day_close": 24.4749994277954}, {"option": "ASTS260904P00035000", "bid": 0.11, "bid_size": 295.0, "ask": 1.08, "ask_size": 869.0, "iv": 1.3812, "open_interest": 97.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0031, "vega": 0.0128, "theta": -0.0232, "rho": -0.0019, "theo": 0.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-07-31T15:44:59", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "ASTS260904C00040000", "bid": 22.8, "bid_size": 15.0, "ask": 26.55, "ask_size": 15.0, "iv": 1.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0057, "vega": 0.0233, "theta": -0.0386, "rho": 0.0337, "theo": 24.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ASTS260904P00040000", "bid": 0.21, "bid_size": 483.0, "ask": 2.79, "ask_size": 880.0, "iv": 1.4512, "open_interest": 69.0, "volume": 38.0, "delta": -0.0631, "gamma": 0.0057, "vega": 0.0233, "theta": -0.0415, "rho": -0.0041, "theo": 0.675, "change": -0.335, "open": 0.8, "high": 0.8, "low": 0.67, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T12:51:30", "percent_change": -32.6829, "prev_day_close": 1.02500000596046}, {"option": "ASTS260904C00044000", "bid": 19.8, "bid_size": 85.0, "ask": 21.9, "ask_size": 75.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0083, "vega": 0.0336, "theta": -0.057, "rho": 0.0346, "theo": 20.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000007629395}, {"option": "ASTS260904P00044000", "bid": 0.73, "bid_size": 366.0, "ask": 1.57, "ask_size": 447.0, "iv": 1.1224, "open_interest": 29.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0083, "vega": 0.0337, "theta": -0.0595, "rho": -0.0066, "theo": 1.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-07-31T11:46:54", "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "ASTS260904C00045000", "bid": 19.1, "bid_size": 253.0, "ask": 21.55, "ask_size": 317.0, "iv": 1.1885, "open_interest": 29.0, "volume": 0.0, "delta": 0.886, "gamma": 0.009, "vega": 0.0364, "theta": -0.0619, "rho": 0.0347, "theo": 20.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.65, "last_trade_time": "2026-07-31T11:16:07", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ASTS260904P00045000", "bid": 1.15, "bid_size": 375.0, "ask": 1.55, "ask_size": 315.0, "iv": 1.1282, "open_interest": 58.0, "volume": 27.0, "delta": -0.1147, "gamma": 0.009, "vega": 0.0365, "theta": -0.0643, "rho": -0.0074, "theo": 1.375, "change": -0.67, "open": 1.6, "high": 2.15, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T12:26:03", "percent_change": -34.0102, "prev_day_close": 1.96999996900558}, {"option": "ASTS260904C00046000", "bid": 18.0, "bid_size": 193.0, "ask": 21.45, "ask_size": 223.0, "iv": 1.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0097, "vega": 0.0392, "theta": -0.0668, "rho": 0.0347, "theo": 19.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "ASTS260904P00046000", "bid": 1.37, "bid_size": 308.0, "ask": 2.44, "ask_size": 514.0, "iv": 1.2166, "open_interest": 4.0, "volume": 3.0, "delta": -0.1273, "gamma": 0.0098, "vega": 0.0393, "theta": -0.0691, "rho": -0.0083, "theo": 1.5631, "change": -0.655, "open": 1.51, "high": 1.56, "low": 1.5, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-08-03T14:22:55", "percent_change": -29.5711, "prev_day_close": 2.21499991416931}, {"option": "ASTS260904C00047000", "bid": 17.05, "bid_size": 244.0, "ask": 20.65, "ask_size": 172.0, "iv": 1.204, "open_interest": 1.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0104, "vega": 0.042, "theta": -0.0717, "rho": 0.0346, "theo": 18.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-07-28T13:27:56", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "ASTS260904P00047000", "bid": 0.83, "bid_size": 450.0, "ask": 2.29, "ask_size": 512.0, "iv": 1.0781, "open_interest": 42.0, "volume": 2.0, "delta": -0.1407, "gamma": 0.0105, "vega": 0.042, "theta": -0.0739, "rho": -0.009, "theo": 1.7697, "change": -0.79, "open": 1.74, "high": 1.74, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T14:22:55", "percent_change": -31.7269, "prev_day_close": 2.49000000953674}, {"option": "ASTS260904C00048000", "bid": 16.55, "bid_size": 156.0, "ask": 19.2, "ask_size": 161.0, "iv": 1.1526, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0112, "vega": 0.0448, "theta": -0.0766, "rho": 0.0345, "theo": 17.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "ASTS260904P00048000", "bid": 1.68, "bid_size": 380.0, "ask": 2.05, "ask_size": 1.0, "iv": 1.0971, "open_interest": 36.0, "volume": 6.0, "delta": -0.1548, "gamma": 0.0112, "vega": 0.0448, "theta": -0.0787, "rho": -0.01, "theo": 1.995, "change": -0.735, "open": 2.85, "high": 2.85, "low": 2.06, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-08-03T11:31:14", "percent_change": -26.1101, "prev_day_close": 2.81500005722046}, {"option": "ASTS260904C00049000", "bid": 16.0, "bid_size": 214.0, "ask": 19.1, "ask_size": 231.0, "iv": 1.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0119, "vega": 0.0475, "theta": -0.0814, "rho": 0.0344, "theo": 17.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "ASTS260904P00049000", "bid": 1.5, "bid_size": 361.0, "ask": 2.82, "ask_size": 412.0, "iv": 1.1073, "open_interest": 12.0, "volume": 4.0, "delta": -0.1696, "gamma": 0.0119, "vega": 0.0477, "theta": -0.0834, "rho": -0.0109, "theo": 2.2396, "change": -0.775, "open": 2.28, "high": 2.28, "low": 2.17, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:19:10", "percent_change": -26.0504, "prev_day_close": 2.97499990463257}, {"option": "ASTS260904C00050000", "bid": 15.7, "bid_size": 216.0, "ask": 16.85, "ask_size": 201.0, "iv": 1.1223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0126, "vega": 0.0502, "theta": -0.0862, "rho": 0.0341, "theo": 16.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "ASTS260904P00050000", "bid": 2.31, "bid_size": 170.0, "ask": 2.64, "ask_size": 78.0, "iv": 1.1162, "open_interest": 148.0, "volume": 33.0, "delta": -0.185, "gamma": 0.0126, "vega": 0.0503, "theta": -0.0881, "rho": -0.0119, "theo": 2.505, "change": -0.775, "open": 4.1, "high": 4.1, "low": 2.44, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T15:58:58", "percent_change": -22.6277, "prev_day_close": 3.42500007152557}, {"option": "ASTS260904C00051000", "bid": 14.25, "bid_size": 261.0, "ask": 16.5, "ask_size": 240.0, "iv": 1.0845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0132, "vega": 0.0528, "theta": -0.0908, "rho": 0.0338, "theo": 15.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "ASTS260904P00051000", "bid": 2.52, "bid_size": 361.0, "ask": 3.5, "ask_size": 542.0, "iv": 1.1616, "open_interest": 30.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0133, "vega": 0.0529, "theta": -0.0926, "rho": -0.013, "theo": 2.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-07-31T12:40:55", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ASTS260904C00052000", "bid": 13.55, "bid_size": 281.0, "ask": 16.25, "ask_size": 280.0, "iv": 1.1237, "open_interest": 4.0, "volume": 4.0, "delta": 0.7834, "gamma": 0.0139, "vega": 0.0553, "theta": -0.0952, "rho": 0.0335, "theo": 14.8732, "change": 3.695, "open": 15.47, "high": 15.47, "low": 15.47, "tick": "up", "last_trade_price": 15.47, "last_trade_time": "2026-08-03T13:32:48", "percent_change": 31.38, "prev_day_close": 11.7750000953674}, {"option": "ASTS260904P00052000", "bid": 1.97, "bid_size": 710.0, "ask": 3.25, "ask_size": 8.0, "iv": 1.0294, "open_interest": 54.0, "volume": 1.0, "delta": -0.2176, "gamma": 0.014, "vega": 0.0555, "theta": -0.097, "rho": -0.014, "theo": 3.0973, "change": -1.2, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T12:10:30", "percent_change": -28.5714, "prev_day_close": 4.20000004768372}, {"option": "ASTS260904C00053000", "bid": 13.75, "bid_size": 84.0, "ask": 14.55, "ask_size": 21.0, "iv": 1.1081, "open_interest": 6.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0145, "vega": 0.0578, "theta": -0.0995, "rho": 0.0331, "theo": 14.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-07-29T15:52:35", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "ASTS260904P00053000", "bid": 2.68, "bid_size": 615.0, "ask": 4.1, "ask_size": 639.0, "iv": 1.1113, "open_interest": 143.0, "volume": 8.0, "delta": -0.2347, "gamma": 0.0146, "vega": 0.0578, "theta": -0.1012, "rho": -0.0151, "theo": 3.4262, "change": -1.35, "open": 3.91, "high": 3.91, "low": 3.25, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T14:24:11", "percent_change": -29.0323, "prev_day_close": 4.65000009536743}, {"option": "ASTS260904C00054000", "bid": 12.55, "bid_size": 264.0, "ask": 14.95, "ask_size": 279.0, "iv": 1.1485, "open_interest": 5.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0151, "vega": 0.0601, "theta": -0.1036, "rho": 0.0326, "theo": 13.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-07-29T15:43:05", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "ASTS260904P00054000", "bid": 2.44, "bid_size": 616.0, "ask": 4.35, "ask_size": 608.0, "iv": 1.0527, "open_interest": 32.0, "volume": 63.0, "delta": -0.2522, "gamma": 0.0152, "vega": 0.0601, "theta": -0.1051, "rho": -0.0163, "theo": 3.7764, "change": -1.205, "open": 5.75, "high": 5.75, "low": 3.6, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-08-03T13:20:13", "percent_change": -23.7438, "prev_day_close": 5.07500004768372}, {"option": "ASTS260904C00055000", "bid": 11.8, "bid_size": 346.0, "ask": 13.6, "ask_size": 312.0, "iv": 1.0782, "open_interest": 6.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0157, "vega": 0.0622, "theta": -0.1074, "rho": 0.0321, "theo": 12.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-07-30T14:28:08", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "ASTS260904P00055000", "bid": 3.5, "bid_size": 595.0, "ask": 4.55, "ask_size": 565.0, "iv": 1.0959, "open_interest": 87.0, "volume": 49.0, "delta": -0.2701, "gamma": 0.0157, "vega": 0.0623, "theta": -0.1089, "rho": -0.0176, "theo": 4.1484, "change": -1.35, "open": 6.9, "high": 6.9, "low": 3.85, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T14:46:24", "percent_change": -24.3243, "prev_day_close": 5.55000019073486}, {"option": "ASTS260904C00056000", "bid": 11.85, "bid_size": 246.0, "ask": 13.15, "ask_size": 383.0, "iv": 1.1416, "open_interest": 32.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0162, "vega": 0.0642, "theta": -0.111, "rho": 0.0316, "theo": 12.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "ASTS260904P00056000", "bid": 3.15, "bid_size": 719.0, "ask": 4.8, "ask_size": 113.0, "iv": 1.0263, "open_interest": 87.0, "volume": 48.0, "delta": -0.2884, "gamma": 0.0162, "vega": 0.0643, "theta": -0.1124, "rho": -0.0185, "theo": 4.5431, "change": -1.5, "open": 4.86, "high": 4.88, "low": 4.35, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T14:40:46", "percent_change": -25.2101, "prev_day_close": 5.95000004768372}, {"option": "ASTS260904C00057000", "bid": 11.3, "bid_size": 124.0, "ask": 12.2, "ask_size": 308.0, "iv": 1.1149, "open_interest": 62.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0166, "vega": 0.0661, "theta": -0.1143, "rho": 0.031, "theo": 11.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-07-31T12:51:49", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "ASTS260904P00057000", "bid": 3.75, "bid_size": 707.0, "ask": 5.7, "ask_size": 578.0, "iv": 1.0793, "open_interest": 18.0, "volume": 163.0, "delta": -0.3068, "gamma": 0.0167, "vega": 0.0662, "theta": -0.1156, "rho": -0.0197, "theo": 4.9595, "change": -1.68, "open": 5.4, "high": 5.62, "low": 4.67, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-08-03T15:21:08", "percent_change": -25.4545, "prev_day_close": 6.59999990463257}, {"option": "ASTS260904C00058000", "bid": 9.85, "bid_size": 464.0, "ask": 12.6, "ask_size": 446.0, "iv": 1.1197, "open_interest": 59.0, "volume": 5.0, "delta": 0.676, "gamma": 0.0171, "vega": 0.0678, "theta": -0.1174, "rho": 0.0304, "theo": 11.1904, "change": 2.725, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T14:45:17", "percent_change": 31.7784, "prev_day_close": 8.57499980926514}, {"option": "ASTS260904P00058000", "bid": 4.65, "bid_size": 575.0, "ask": 5.8, "ask_size": 367.0, "iv": 1.0891, "open_interest": 37.0, "volume": 234.0, "delta": -0.3255, "gamma": 0.0172, "vega": 0.0678, "theta": -0.1186, "rho": -0.021, "theo": 5.3978, "change": -1.68, "open": 6.02, "high": 6.15, "low": 5.1, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-08-03T15:21:08", "percent_change": -24.0, "prev_day_close": 7.0}, {"option": "ASTS260904C00059000", "bid": 9.95, "bid_size": 391.0, "ask": 11.45, "ask_size": 407.0, "iv": 1.1209, "open_interest": 1.0, "volume": 25.0, "delta": 0.6574, "gamma": 0.0174, "vega": 0.0693, "theta": -0.1201, "rho": 0.0298, "theo": 10.6564, "change": 3.2, "open": 7.55, "high": 11.4, "low": 7.55, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-03T13:45:12", "percent_change": 39.0244, "prev_day_close": 8.19999980926514}, {"option": "ASTS260904P00059000", "bid": 5.5, "bid_size": 354.0, "ask": 6.45, "ask_size": 580.0, "iv": 1.1314, "open_interest": 18.0, "volume": 144.0, "delta": -0.3442, "gamma": 0.0175, "vega": 0.0694, "theta": -0.1212, "rho": -0.0221, "theo": 5.8582, "change": -1.81, "open": 8.85, "high": 8.85, "low": 5.57, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-08-03T14:29:01", "percent_change": -23.9735, "prev_day_close": 7.54999995231628}, {"option": "ASTS260904C00060000", "bid": 9.9, "bid_size": 15.0, "ask": 11.55, "ask_size": 477.0, "iv": 1.1975, "open_interest": 77.0, "volume": 10.0, "delta": 0.6387, "gamma": 0.0178, "vega": 0.0706, "theta": -0.1226, "rho": 0.0291, "theo": 10.1406, "change": 2.875, "open": 8.99, "high": 11.15, "low": 8.99, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T14:35:51", "percent_change": 37.2168, "prev_day_close": 7.72500014305115}, {"option": "ASTS260904P00060000", "bid": 6.05, "bid_size": 31.0, "ask": 6.75, "ask_size": 202.0, "iv": 1.1237, "open_interest": 56.0, "volume": 48.0, "delta": -0.363, "gamma": 0.0179, "vega": 0.0707, "theta": -0.1236, "rho": -0.0233, "theo": 6.3367, "change": -2.085, "open": 9.56, "high": 9.56, "low": 5.95, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-08-03T14:01:53", "percent_change": -25.6615, "prev_day_close": 8.125}, {"option": "ASTS260904C00061000", "bid": 9.25, "bid_size": 175.0, "ask": 11.0, "ask_size": 484.0, "iv": 1.1818, "open_interest": 11.0, "volume": 14.0, "delta": 0.6199, "gamma": 0.0181, "vega": 0.0718, "theta": -0.1247, "rho": 0.0284, "theo": 9.6462, "change": 3.0, "open": 9.1, "high": 10.35, "low": 9.05, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T13:52:22", "percent_change": 41.0959, "prev_day_close": 7.29999995231628}, {"option": "ASTS260904P00061000", "bid": 6.5, "bid_size": 10.0, "ask": 7.2, "ask_size": 42.0, "iv": 1.1166, "open_interest": 1.0, "volume": 22.0, "delta": -0.3818, "gamma": 0.0182, "vega": 0.0718, "theta": -0.1256, "rho": -0.0246, "theo": 6.8397, "change": -2.175, "open": 7.05, "high": 7.05, "low": 6.43, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T12:05:28", "percent_change": -25.072, "prev_day_close": 8.67500019073486}, {"option": "ASTS260904C00062000", "bid": 7.4, "bid_size": 206.0, "ask": 10.8, "ask_size": 264.0, "iv": 1.0129, "open_interest": 27.0, "volume": 6.0, "delta": 0.6011, "gamma": 0.0183, "vega": 0.0728, "theta": -0.1266, "rho": 0.0278, "theo": 9.1728, "change": 3.05, "open": 7.15, "high": 10.0, "low": 7.15, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T13:46:26", "percent_change": 43.8849, "prev_day_close": 6.95000004768372}, {"option": "ASTS260904P00062000", "bid": 7.1, "bid_size": 10.0, "ask": 8.8, "ask_size": 512.0, "iv": 1.1962, "open_interest": 1.0, "volume": 16.0, "delta": -0.4006, "gamma": 0.0184, "vega": 0.0728, "theta": -0.1274, "rho": -0.026, "theo": 7.3635, "change": -2.315, "open": 7.65, "high": 7.65, "low": 6.98, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-08-03T14:10:19", "percent_change": -24.8257, "prev_day_close": 9.32499980926514}, {"option": "ASTS260904C00063000", "bid": 7.95, "bid_size": 420.0, "ask": 10.2, "ask_size": 427.0, "iv": 1.1646, "open_interest": 8.0, "volume": 3.0, "delta": 0.5825, "gamma": 0.0185, "vega": 0.0736, "theta": -0.1281, "rho": 0.0271, "theo": 8.7196, "change": 2.91, "open": 7.85, "high": 9.51, "low": 7.85, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-08-03T12:31:52", "percent_change": 44.0909, "prev_day_close": 6.60000014305115}, {"option": "ASTS260904P00063000", "bid": 7.55, "bid_size": 204.0, "ask": 8.7, "ask_size": 454.0, "iv": 1.1456, "open_interest": 0.0, "volume": 9.0, "delta": -0.4194, "gamma": 0.0186, "vega": 0.0736, "theta": -0.1289, "rho": -0.0268, "theo": 7.9087, "change": -2.4, "open": 7.6, "high": 7.92, "low": 7.54, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-03T15:21:43", "percent_change": -23.8806, "prev_day_close": 10.0500001907349}, {"option": "ASTS260904C00064000", "bid": 7.0, "bid_size": 446.0, "ask": 9.25, "ask_size": 436.0, "iv": 1.0953, "open_interest": 7.0, "volume": 15.0, "delta": 0.5639, "gamma": 0.0186, "vega": 0.0742, "theta": -0.1294, "rho": 0.0263, "theo": 8.2865, "change": 2.345, "open": 7.93, "high": 9.1, "low": 7.93, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-08-03T15:49:23", "percent_change": 37.6707, "prev_day_close": 6.22499990463257}, {"option": "ASTS260904P00064000", "bid": 8.1, "bid_size": 57.0, "ask": 9.9, "ask_size": 423.0, "iv": 1.188, "open_interest": 11.0, "volume": 9.0, "delta": -0.438, "gamma": 0.0188, "vega": 0.0742, "theta": -0.13, "rho": -0.028, "theo": 8.4735, "change": -2.4, "open": 8.72, "high": 8.72, "low": 8.12, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:43:50", "percent_change": -22.4299, "prev_day_close": 10.7000002861023}, {"option": "ASTS260904C00065000", "bid": 6.55, "bid_size": 456.0, "ask": 8.7, "ask_size": 490.0, "iv": 1.0847, "open_interest": 24.0, "volume": 11.0, "delta": 0.5456, "gamma": 0.0188, "vega": 0.0747, "theta": -0.1304, "rho": 0.0256, "theo": 7.8732, "change": 2.425, "open": 6.0, "high": 8.73, "low": 6.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T14:33:30", "percent_change": 41.2766, "prev_day_close": 5.875}, {"option": "ASTS260904P00065000", "bid": 8.2, "bid_size": 355.0, "ask": 10.5, "ask_size": 397.0, "iv": 1.1571, "open_interest": 28.0, "volume": 10.0, "delta": -0.4564, "gamma": 0.0189, "vega": 0.0747, "theta": -0.131, "rho": -0.0293, "theo": 9.0578, "change": -2.47, "open": 9.42, "high": 9.42, "low": 8.61, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-08-03T14:32:57", "percent_change": -21.7621, "prev_day_close": 11.3499999046326}, {"option": "ASTS260904C00066000", "bid": 6.7, "bid_size": 446.0, "ask": 9.0, "ask_size": 462.0, "iv": 1.1685, "open_interest": 17.0, "volume": 2.0, "delta": 0.5275, "gamma": 0.0188, "vega": 0.075, "theta": -0.1311, "rho": 0.0249, "theo": 7.4788, "change": 1.35, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T10:30:54", "percent_change": 24.1071, "prev_day_close": 5.59999990463257}, {"option": "ASTS260904P00066000", "bid": 9.35, "bid_size": 11.0, "ask": 10.05, "ask_size": 63.0, "iv": 1.1242, "open_interest": 0.0, "volume": 26.0, "delta": -0.4746, "gamma": 0.0189, "vega": 0.0749, "theta": -0.1316, "rho": -0.0303, "theo": 9.6611, "change": -2.46, "open": 9.24, "high": 9.51, "low": 9.22, "tick": "down", "last_trade_price": 9.49, "last_trade_time": "2026-08-03T14:32:57", "percent_change": -20.5858, "prev_day_close": 11.9500002861023}, {"option": "ASTS260904C00067000", "bid": 6.75, "bid_size": 21.0, "ask": 8.6, "ask_size": 582.0, "iv": 1.1964, "open_interest": 53.0, "volume": 7.0, "delta": 0.5097, "gamma": 0.0188, "vega": 0.0751, "theta": -0.1315, "rho": 0.0242, "theo": 7.1027, "change": 1.75, "open": 6.15, "high": 7.0, "low": 6.05, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T11:18:39", "percent_change": 33.3333, "prev_day_close": 5.25}, {"option": "ASTS260904P00067000", "bid": 8.95, "bid_size": 414.0, "ask": 10.65, "ask_size": 7.0, "iv": 1.0558, "open_interest": 2.0, "volume": 28.0, "delta": -0.4926, "gamma": 0.0189, "vega": 0.0751, "theta": -0.1319, "rho": -0.0313, "theo": 10.2839, "change": -2.545, "open": 10.54, "high": 10.65, "low": 9.9, "tick": "no_change", "last_trade_price": 10.13, "last_trade_time": "2026-08-03T14:32:05", "percent_change": -20.0789, "prev_day_close": 12.6750001907349}, {"option": "ASTS260904C00068000", "bid": 6.35, "bid_size": 204.0, "ask": 8.25, "ask_size": 602.0, "iv": 1.1954, "open_interest": 59.0, "volume": 24.0, "delta": 0.4922, "gamma": 0.0188, "vega": 0.0751, "theta": -0.1317, "rho": 0.0234, "theo": 6.7445, "change": 2.125, "open": 6.8, "high": 7.1, "low": 6.8, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T15:48:33", "percent_change": 42.7136, "prev_day_close": 4.97500014305115}, {"option": "ASTS260904P00068000", "bid": 10.5, "bid_size": 226.0, "ask": 11.3, "ask_size": 8.0, "iv": 1.1183, "open_interest": 4.0, "volume": 1.0, "delta": -0.5102, "gamma": 0.0189, "vega": 0.0751, "theta": -0.132, "rho": -0.0325, "theo": 10.9239, "change": -2.375, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T10:56:55", "percent_change": -17.757, "prev_day_close": 13.375}, {"option": "ASTS260904C00069000", "bid": 5.1, "bid_size": 497.0, "ask": 6.7, "ask_size": 60.0, "iv": 1.0556, "open_interest": 18.0, "volume": 4.0, "delta": 0.475, "gamma": 0.0188, "vega": 0.075, "theta": -0.1316, "rho": 0.0227, "theo": 6.4038, "change": 1.65, "open": 4.35, "high": 6.3, "low": 4.35, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T11:29:42", "percent_change": 35.4839, "prev_day_close": 4.65000009536743}, {"option": "ASTS260904P00069000", "bid": 10.7, "bid_size": 375.0, "ask": 13.0, "ask_size": 422.0, "iv": 1.1587, "open_interest": 2.0, "volume": 1.0, "delta": -0.5275, "gamma": 0.0189, "vega": 0.0749, "theta": -0.1318, "rho": -0.0337, "theo": 11.5812, "change": -2.585, "open": 11.59, "high": 11.59, "low": 11.59, "tick": "down", "last_trade_price": 11.59, "last_trade_time": "2026-08-03T14:55:15", "percent_change": -18.2363, "prev_day_close": 14.1750001907349}, {"option": "ASTS260904C00070000", "bid": 5.25, "bid_size": 600.0, "ask": 6.45, "ask_size": 170.0, "iv": 1.0939, "open_interest": 82.0, "volume": 58.0, "delta": 0.458, "gamma": 0.0187, "vega": 0.0747, "theta": -0.1313, "rho": 0.022, "theo": 6.0775, "change": 2.04, "open": 4.3, "high": 6.57, "low": 4.3, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-08-03T15:46:35", "percent_change": 46.3636, "prev_day_close": 4.40000009536743}, {"option": "ASTS260904P00070000", "bid": 10.9, "bid_size": 364.0, "ask": 12.55, "ask_size": 56.0, "iv": 1.0531, "open_interest": 12.0, "volume": 3.0, "delta": -0.5445, "gamma": 0.0188, "vega": 0.0746, "theta": -0.1314, "rho": -0.0345, "theo": 12.255, "change": -3.115, "open": 13.11, "high": 13.11, "low": 11.71, "tick": "no_change", "last_trade_price": 11.71, "last_trade_time": "2026-08-03T13:43:06", "percent_change": -21.0118, "prev_day_close": 14.8249998092651}, {"option": "ASTS260904C00071000", "bid": 4.45, "bid_size": 653.0, "ask": 7.15, "ask_size": 630.0, "iv": 1.1298, "open_interest": 24.0, "volume": 79.0, "delta": 0.4416, "gamma": 0.0185, "vega": 0.0743, "theta": -0.1308, "rho": 0.0213, "theo": 5.7714, "change": 1.695, "open": 5.7, "high": 6.21, "low": 5.55, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-08-03T14:41:57", "percent_change": 40.1183, "prev_day_close": 4.22500002384186}, {"option": "ASTS260904P00071000", "bid": 12.4, "bid_size": 359.0, "ask": 14.35, "ask_size": 367.0, "iv": 1.1837, "open_interest": 2.0, "volume": 2.0, "delta": -0.561, "gamma": 0.0187, "vega": 0.0741, "theta": -0.1308, "rho": -0.0355, "theo": 12.946, "change": -3.21, "open": 12.39, "high": 12.39, "low": 12.39, "tick": "no_change", "last_trade_price": 12.39, "last_trade_time": "2026-08-03T14:01:47", "percent_change": -20.5769, "prev_day_close": 15.5999999046326}, {"option": "ASTS260904C00072000", "bid": 4.15, "bid_size": 599.0, "ask": 6.25, "ask_size": 520.0, "iv": 1.0898, "open_interest": 22.0, "volume": 165.0, "delta": 0.4256, "gamma": 0.0184, "vega": 0.0738, "theta": -0.13, "rho": 0.0206, "theo": 5.4785, "change": 1.675, "open": 4.73, "high": 6.0, "low": 4.73, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T14:54:41", "percent_change": 42.6752, "prev_day_close": 3.92500007152557}, {"option": "ASTS260904P00072000", "bid": 12.3, "bid_size": 253.0, "ask": 14.3, "ask_size": 352.0, "iv": 1.0797, "open_interest": 2.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0185, "vega": 0.0736, "theta": -0.13, "rho": -0.0366, "theo": 13.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.79, "last_trade_time": "2026-07-30T11:32:02", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "ASTS260904C00073000", "bid": 4.5, "bid_size": 445.0, "ask": 6.65, "ask_size": 632.0, "iv": 1.1804, "open_interest": 29.0, "volume": 114.0, "delta": 0.4099, "gamma": 0.0182, "vega": 0.0732, "theta": -0.1291, "rho": 0.0199, "theo": 5.2006, "change": 1.77, "open": 4.97, "high": 5.8, "low": 4.97, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-08-03T14:37:19", "percent_change": 47.8378, "prev_day_close": 3.70000004768372}, {"option": "ASTS260904P00073000", "bid": 13.5, "bid_size": 238.0, "ask": 15.7, "ask_size": 361.0, "iv": 1.1605, "open_interest": 6.0, "volume": 5.0, "delta": -0.593, "gamma": 0.0183, "vega": 0.073, "theta": -0.129, "rho": -0.0375, "theo": 14.3724, "change": -3.205, "open": 16.89, "high": 16.89, "low": 13.77, "tick": "down", "last_trade_price": 13.77, "last_trade_time": "2026-08-03T12:26:55", "percent_change": -18.8807, "prev_day_close": 16.9750003814697}, {"option": "ASTS260904C00074000", "bid": 4.1, "bid_size": 475.0, "ask": 5.35, "ask_size": 248.0, "iv": 1.1019, "open_interest": 13.0, "volume": 26.0, "delta": 0.3946, "gamma": 0.018, "vega": 0.0724, "theta": -0.128, "rho": 0.0192, "theo": 4.9369, "change": 1.61, "open": 3.0, "high": 5.51, "low": 3.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-08-03T15:49:23", "percent_change": 46.0, "prev_day_close": 3.5}, {"option": "ASTS260904P00074000", "bid": 13.7, "bid_size": 362.0, "ask": 15.8, "ask_size": 275.0, "iv": 1.0816, "open_interest": 1.0, "volume": 2.0, "delta": -0.6084, "gamma": 0.0181, "vega": 0.0723, "theta": -0.1279, "rho": -0.0386, "theo": 15.107, "change": -2.75, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T14:54:31", "percent_change": -15.4062, "prev_day_close": 17.8500003814697}, {"option": "ASTS260904C00075000", "bid": 3.85, "bid_size": 629.0, "ask": 5.0, "ask_size": 190.0, "iv": 1.0965, "open_interest": 144.0, "volume": 108.0, "delta": 0.3798, "gamma": 0.0177, "vega": 0.0716, "theta": -0.1268, "rho": 0.0185, "theo": 4.6866, "change": 1.475, "open": 3.05, "high": 5.2, "low": 3.05, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:14:43", "percent_change": 44.3609, "prev_day_close": 3.32500004768372}, {"option": "ASTS260904P00075000", "bid": 15.0, "bid_size": 277.0, "ask": 17.75, "ask_size": 343.0, "iv": 1.2055, "open_interest": 8.0, "volume": 1.0, "delta": -0.6233, "gamma": 0.0179, "vega": 0.0713, "theta": -0.1265, "rho": -0.0391, "theo": 15.8559, "change": -1.85, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T10:19:57", "percent_change": -9.86667, "prev_day_close": 18.75}, {"option": "ASTS260904C00080000", "bid": 2.82, "bid_size": 566.0, "ask": 4.1, "ask_size": 396.0, "iv": 1.1203, "open_interest": 95.0, "volume": 136.0, "delta": 0.3121, "gamma": 0.0163, "vega": 0.0666, "theta": -0.1187, "rho": 0.0154, "theo": 3.6146, "change": 1.155, "open": 1.1, "high": 4.1, "low": 1.1, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:28:44", "percent_change": 44.5087, "prev_day_close": 2.59499990940094}, {"option": "ASTS260904P00080000", "bid": 19.0, "bid_size": 308.0, "ask": 20.4, "ask_size": 266.0, "iv": 1.1306, "open_interest": 17.0, "volume": 3.0, "delta": -0.6915, "gamma": 0.0165, "vega": 0.066, "theta": -0.118, "rho": -0.0425, "theo": 19.7861, "change": -3.3, "open": 19.79, "high": 19.79, "low": 19.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-08-03T15:18:02", "percent_change": -14.3791, "prev_day_close": 22.9500007629395}, {"option": "ASTS260904C00085000", "bid": 2.1, "bid_size": 499.0, "ask": 3.1, "ask_size": 315.0, "iv": 1.1218, "open_interest": 28.0, "volume": 51.0, "delta": 0.2554, "gamma": 0.0147, "vega": 0.0604, "theta": -0.1086, "rho": 0.0127, "theo": 2.8001, "change": 1.01, "open": 1.39, "high": 3.1, "low": 1.39, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-08-03T15:50:40", "percent_change": 54.3011, "prev_day_close": 1.85999995470047}, {"option": "ASTS260904P00085000", "bid": 22.55, "bid_size": 419.0, "ask": 24.5, "ask_size": 211.0, "iv": 1.0789, "open_interest": 104.0, "volume": 4.0, "delta": -0.7489, "gamma": 0.0149, "vega": 0.0596, "theta": -0.1075, "rho": -0.0452, "theo": 23.969, "change": -4.255, "open": 23.22, "high": 23.22, "low": 23.22, "tick": "down", "last_trade_price": 23.22, "last_trade_time": "2026-08-03T13:48:41", "percent_change": -15.4868, "prev_day_close": 27.4750003814697}, {"option": "ASTS260904C00090000", "bid": 1.56, "bid_size": 493.0, "ask": 2.4, "ask_size": 174.0, "iv": 1.13, "open_interest": 228.0, "volume": 214.0, "delta": 0.2086, "gamma": 0.013, "vega": 0.0539, "theta": -0.0977, "rho": 0.0105, "theo": 2.1808, "change": 0.6, "open": 1.2, "high": 2.46, "low": 1.19, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-03T15:56:43", "percent_change": 38.961, "prev_day_close": 1.54000002145767}, {"option": "ASTS260904P00090000", "bid": 27.8, "bid_size": 286.0, "ask": 30.1, "ask_size": 388.0, "iv": 1.2769, "open_interest": 149.0, "volume": 36.0, "delta": -0.7963, "gamma": 0.0132, "vega": 0.0531, "theta": -0.0962, "rho": -0.047, "theo": 28.3489, "change": -4.095, "open": 28.98, "high": 28.98, "low": 27.83, "tick": "down", "last_trade_price": 27.83, "last_trade_time": "2026-08-03T11:55:31", "percent_change": -12.8269, "prev_day_close": 31.9249992370606}, {"option": "ASTS260911C00030000", "bid": 32.05, "bid_size": 10.0, "ask": 35.75, "ask_size": 10.0, "iv": 1.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0016, "vega": 0.0085, "theta": -0.0092, "rho": 0.0322, "theo": 33.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "ASTS260911P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 480.0, "iv": 1.5266, "open_interest": 2.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0016, "vega": 0.0085, "theta": -0.0125, "rho": -0.0013, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T10:03:39", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ASTS260911C00035000", "bid": 27.65, "bid_size": 15.0, "ask": 31.1, "ask_size": 15.0, "iv": 1.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0034, "vega": 0.017, "theta": -0.0218, "rho": 0.036, "theo": 29.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "ASTS260911P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 446.0, "iv": 1.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0034, "vega": 0.017, "theta": -0.0246, "rho": -0.0029, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "ASTS260911C00040000", "bid": 23.0, "bid_size": 49.0, "ask": 26.7, "ask_size": 54.0, "iv": 1.1944, "open_interest": 31.0, "volume": 34.0, "delta": 0.9267, "gamma": 0.0059, "vega": 0.029, "theta": -0.039, "rho": 0.0385, "theo": 24.6462, "change": 3.5, "open": 18.7, "high": 24.25, "low": 18.7, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-08-03T11:19:28", "percent_change": 16.8675, "prev_day_close": 20.75}, {"option": "ASTS260911P00040000", "bid": 0.36, "bid_size": 340.0, "ask": 1.28, "ask_size": 425.0, "iv": 1.1032, "open_interest": 0.0, "volume": 3.0, "delta": -0.0737, "gamma": 0.006, "vega": 0.029, "theta": -0.0414, "rho": -0.0057, "theo": 0.8866, "change": -0.255, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T11:29:32", "percent_change": -22.467, "prev_day_close": 1.13499996066093}, {"option": "ASTS260911C00044000", "bid": 20.6, "bid_size": 102.0, "ask": 21.8, "ask_size": 89.0, "iv": 1.0903, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0083, "vega": 0.0403, "theta": -0.0551, "rho": 0.0393, "theo": 21.2883, "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": 17.4750003814697}, {"option": "ASTS260911P00044000", "bid": 1.01, "bid_size": 332.0, "ask": 1.7, "ask_size": 158.0, "iv": 1.0731, "open_interest": 0.0, "volume": 4.0, "delta": -0.1148, "gamma": 0.0084, "vega": 0.0403, "theta": -0.0571, "rho": -0.0091, "theo": 1.5105, "change": -0.48, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T11:36:02", "percent_change": -24.4898, "prev_day_close": 1.96000003814697}, {"option": "ASTS260911C00045000", "bid": 19.8, "bid_size": 173.0, "ask": 22.5, "ask_size": 241.0, "iv": 1.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.009, "vega": 0.0431, "theta": -0.0592, "rho": 0.0394, "theo": 20.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8250007629395}, {"option": "ASTS260911P00045000", "bid": 1.26, "bid_size": 359.0, "ask": 2.19, "ask_size": 439.0, "iv": 1.1144, "open_interest": 3.0, "volume": 14.0, "delta": -0.1267, "gamma": 0.009, "vega": 0.0432, "theta": -0.0612, "rho": -0.01, "theo": 1.7055, "change": -0.555, "open": 2.7, "high": 2.7, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T13:24:49", "percent_change": -25.6351, "prev_day_close": 2.16500008106232}, {"option": "ASTS260911C00046000", "bid": 18.85, "bid_size": 224.0, "ask": 20.75, "ask_size": 226.0, "iv": 1.1274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0096, "vega": 0.0461, "theta": -0.0634, "rho": 0.0394, "theo": 19.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "ASTS260911P00046000", "bid": 1.42, "bid_size": 349.0, "ask": 2.24, "ask_size": 431.0, "iv": 1.0875, "open_interest": 4.0, "volume": 3.0, "delta": -0.1394, "gamma": 0.0096, "vega": 0.0461, "theta": -0.0653, "rho": -0.0109, "theo": 1.9208, "change": -0.61, "open": 1.92, "high": 1.92, "low": 1.78, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T15:30:08", "percent_change": -24.6964, "prev_day_close": 2.47000002861023}, {"option": "ASTS260911C00047000", "bid": 17.9, "bid_size": 247.0, "ask": 19.8, "ask_size": 239.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0102, "vega": 0.049, "theta": -0.0675, "rho": 0.0392, "theo": 18.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "ASTS260911P00047000", "bid": 1.44, "bid_size": 392.0, "ask": 2.75, "ask_size": 454.0, "iv": 1.0934, "open_interest": 0.0, "volume": 4.0, "delta": -0.1526, "gamma": 0.0102, "vega": 0.049, "theta": -0.0693, "rho": -0.0121, "theo": 2.1521, "change": -0.675, "open": 1.97, "high": 2.06, "low": 1.97, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-08-03T15:30:08", "percent_change": -24.8619, "prev_day_close": 2.7150000333786}, {"option": "ASTS260911C00048000", "bid": 17.3, "bid_size": 250.0, "ask": 19.45, "ask_size": 256.0, "iv": 1.137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.0108, "vega": 0.0518, "theta": -0.0715, "rho": 0.0391, "theo": 18.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "ASTS260911P00048000", "bid": 1.69, "bid_size": 398.0, "ask": 3.2, "ask_size": 437.0, "iv": 1.1113, "open_interest": 4.0, "volume": 5.0, "delta": -0.1664, "gamma": 0.0109, "vega": 0.0519, "theta": -0.0733, "rho": -0.0131, "theo": 2.4027, "change": -0.875, "open": 2.56, "high": 2.56, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-08-03T13:40:49", "percent_change": -28.5481, "prev_day_close": 3.06499993801117}, {"option": "ASTS260911C00049000", "bid": 15.6, "bid_size": 215.0, "ask": 17.75, "ask_size": 32.0, "iv": 0.9489, "open_interest": 0.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0114, "vega": 0.0546, "theta": -0.0755, "rho": 0.0389, "theo": 17.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0249996185303}, {"option": "ASTS260911P00049000", "bid": 2.0, "bid_size": 392.0, "ask": 3.2, "ask_size": 458.0, "iv": 1.088, "open_interest": 4.0, "volume": 5.0, "delta": -0.1808, "gamma": 0.0115, "vega": 0.0547, "theta": -0.0772, "rho": -0.0142, "theo": 2.673, "change": -0.955, "open": 2.51, "high": 2.52, "low": 2.49, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-08-03T15:25:59", "percent_change": -27.482, "prev_day_close": 3.47500002384186}, {"option": "ASTS260911C00050000", "bid": 15.3, "bid_size": 242.0, "ask": 17.7, "ask_size": 219.0, "iv": 1.0529, "open_interest": 0.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.012, "vega": 0.0574, "theta": -0.0794, "rho": 0.0386, "theo": 16.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ASTS260911P00050000", "bid": 2.34, "bid_size": 393.0, "ask": 3.5, "ask_size": 476.0, "iv": 1.0925, "open_interest": 7.0, "volume": 27.0, "delta": -0.1956, "gamma": 0.0121, "vega": 0.0574, "theta": -0.081, "rho": -0.0155, "theo": 2.9627, "change": -1.035, "open": 3.9, "high": 4.58, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-08-03T15:25:59", "percent_change": -27.4172, "prev_day_close": 3.77499997615814}, {"option": "ASTS260911C00051000", "bid": 14.6, "bid_size": 220.0, "ask": 18.05, "ask_size": 182.0, "iv": 1.1391, "open_interest": 0.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0126, "vega": 0.06, "theta": -0.0832, "rho": 0.0383, "theo": 16.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "ASTS260911P00051000", "bid": 2.41, "bid_size": 432.0, "ask": 3.4, "ask_size": 42.0, "iv": 1.0369, "open_interest": 3.0, "volume": 4.0, "delta": -0.2109, "gamma": 0.0126, "vega": 0.0601, "theta": -0.0847, "rho": -0.0168, "theo": 3.2712, "change": -1.075, "open": 3.27, "high": 3.27, "low": 3.06, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:13:26", "percent_change": -25.4438, "prev_day_close": 4.22500002384186}, {"option": "ASTS260911C00052000", "bid": 15.0, "bid_size": 16.0, "ask": 17.4, "ask_size": 191.0, "iv": 1.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0131, "vega": 0.0626, "theta": -0.0868, "rho": 0.0379, "theo": 15.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "ASTS260911P00052000", "bid": 2.73, "bid_size": 536.0, "ask": 4.45, "ask_size": 621.0, "iv": 1.0957, "open_interest": 0.0, "volume": 97.0, "delta": -0.2267, "gamma": 0.0132, "vega": 0.0627, "theta": -0.0883, "rho": -0.0178, "theo": 3.6015, "change": -1.15, "open": 3.42, "high": 3.55, "low": 3.32, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:49:19", "percent_change": -25.0, "prev_day_close": 4.59999990463257}, {"option": "ASTS260911C00053000", "bid": 14.0, "bid_size": 226.0, "ask": 15.8, "ask_size": 218.0, "iv": 1.1168, "open_interest": 1.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0137, "vega": 0.065, "theta": -0.0903, "rho": 0.0375, "theo": 14.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-07-30T14:37:28", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "ASTS260911P00053000", "bid": 2.71, "bid_size": 543.0, "ask": 4.55, "ask_size": 595.0, "iv": 1.0469, "open_interest": 8.0, "volume": 48.0, "delta": -0.2428, "gamma": 0.0137, "vega": 0.0651, "theta": -0.0917, "rho": -0.0192, "theo": 3.952, "change": -1.375, "open": 3.95, "high": 3.95, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:42:13", "percent_change": -27.0936, "prev_day_close": 5.07500004768372}, {"option": "ASTS260911C00054000", "bid": 12.7, "bid_size": 288.0, "ask": 14.9, "ask_size": 257.0, "iv": 1.0446, "open_interest": 0.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.0142, "vega": 0.0673, "theta": -0.0936, "rho": 0.037, "theo": 14.1445, "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": 10.9499998092651}, {"option": "ASTS260911P00054000", "bid": 2.68, "bid_size": 354.0, "ask": 4.6, "ask_size": 222.0, "iv": 0.9934, "open_interest": 6.0, "volume": 6.0, "delta": -0.2594, "gamma": 0.0142, "vega": 0.0674, "theta": -0.0949, "rho": -0.0207, "theo": 4.3243, "change": -1.495, "open": 4.02, "high": 4.21, "low": 4.02, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-08-03T15:42:13", "percent_change": -26.8161, "prev_day_close": 5.57499980926514}, {"option": "ASTS260911C00055000", "bid": 12.8, "bid_size": 312.0, "ask": 14.2, "ask_size": 331.0, "iv": 1.0897, "open_interest": 0.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0146, "vega": 0.0694, "theta": -0.0967, "rho": 0.0365, "theo": 13.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ASTS260911P00055000", "bid": 3.85, "bid_size": 463.0, "ask": 4.9, "ask_size": 41.0, "iv": 1.0465, "open_interest": 3.0, "volume": 21.0, "delta": -0.2761, "gamma": 0.0147, "vega": 0.0696, "theta": -0.098, "rho": -0.0216, "theo": 4.7148, "change": -1.445, "open": 4.9, "high": 4.9, "low": 4.49, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-08-03T15:04:05", "percent_change": -24.1841, "prev_day_close": 5.97500014305115}, {"option": "ASTS260911C00056000", "bid": 12.45, "bid_size": 107.0, "ask": 14.25, "ask_size": 343.0, "iv": 1.1497, "open_interest": 0.0, "volume": 0.0, "delta": 0.7081, "gamma": 0.015, "vega": 0.0715, "theta": -0.0996, "rho": 0.036, "theo": 12.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ASTS260911P00056000", "bid": 4.05, "bid_size": 492.0, "ask": 6.35, "ask_size": 441.0, "iv": 1.1053, "open_interest": 1.0, "volume": 30.0, "delta": -0.2931, "gamma": 0.0151, "vega": 0.0715, "theta": -0.1008, "rho": -0.0231, "theo": 5.1278, "change": -1.36, "open": 5.0, "high": 5.08, "low": 5.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-08-03T14:58:34", "percent_change": -21.25, "prev_day_close": 6.40000009536743}, {"option": "ASTS260911C00057000", "bid": 11.85, "bid_size": 27.0, "ask": 14.45, "ask_size": 371.0, "iv": 1.198, "open_interest": 1.0, "volume": 0.0, "delta": 0.6909, "gamma": 0.0154, "vega": 0.0733, "theta": -0.1023, "rho": 0.0353, "theo": 12.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.82, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "ASTS260911P00057000", "bid": 4.05, "bid_size": 458.0, "ask": 6.25, "ask_size": 356.0, "iv": 1.039, "open_interest": 2.0, "volume": 22.0, "delta": -0.3102, "gamma": 0.0155, "vega": 0.0734, "theta": -0.1034, "rho": -0.0247, "theo": 5.5608, "change": -1.58, "open": 5.2, "high": 5.5, "low": 5.2, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-08-03T15:40:12", "percent_change": -22.7338, "prev_day_close": 6.95000004768372}, {"option": "ASTS260911C00058000", "bid": 10.75, "bid_size": 299.0, "ask": 12.55, "ask_size": 293.0, "iv": 1.0683, "open_interest": 2.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0158, "vega": 0.075, "theta": -0.1048, "rho": 0.0347, "theo": 11.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ASTS260911P00058000", "bid": 5.1, "bid_size": 358.0, "ask": 7.25, "ask_size": 473.0, "iv": 1.1165, "open_interest": 0.0, "volume": 9.0, "delta": -0.3275, "gamma": 0.0158, "vega": 0.0751, "theta": -0.1059, "rho": -0.0261, "theo": 6.0141, "change": -1.675, "open": 7.2, "high": 7.2, "low": 5.62, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T15:40:12", "percent_change": -22.5589, "prev_day_close": 7.42500019073486}, {"option": "ASTS260911C00059000", "bid": 10.4, "bid_size": 374.0, "ask": 11.85, "ask_size": 336.0, "iv": 1.0687, "open_interest": 0.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.0161, "vega": 0.0765, "theta": -0.1071, "rho": 0.0341, "theo": 11.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ASTS260911P00059000", "bid": 5.2, "bid_size": 460.0, "ask": 7.75, "ask_size": 463.0, "iv": 1.0935, "open_interest": 0.0, "volume": 8.0, "delta": -0.3449, "gamma": 0.0162, "vega": 0.0766, "theta": -0.108, "rho": -0.027, "theo": 6.4884, "change": -1.505, "open": 7.07, "high": 7.1, "low": 6.52, "tick": "no_change", "last_trade_price": 6.52, "last_trade_time": "2026-08-03T10:58:09", "percent_change": -18.7539, "prev_day_close": 8.02499985694885}, {"option": "ASTS260911C00060000", "bid": 9.95, "bid_size": 371.0, "ask": 11.1, "ask_size": 82.0, "iv": 1.057, "open_interest": 1.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0164, "vega": 0.0779, "theta": -0.1091, "rho": 0.0334, "theo": 10.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-07-30T09:43:09", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "ASTS260911P00060000", "bid": 5.5, "bid_size": 450.0, "ask": 7.65, "ask_size": 343.0, "iv": 1.0433, "open_interest": 1.0, "volume": 16.0, "delta": -0.3623, "gamma": 0.0165, "vega": 0.078, "theta": -0.11, "rho": -0.0287, "theo": 6.9824, "change": -2.025, "open": 7.06, "high": 7.06, "low": 6.43, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T14:17:48", "percent_change": -23.3429, "prev_day_close": 8.67500019073486}, {"option": "ASTS260911C00061000", "bid": 8.95, "bid_size": 377.0, "ask": 10.6, "ask_size": 169.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0166, "vega": 0.0791, "theta": -0.1109, "rho": 0.0327, "theo": 10.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "ASTS260911P00061000", "bid": 6.05, "bid_size": 462.0, "ask": 8.75, "ask_size": 464.0, "iv": 1.0839, "open_interest": 0.0, "volume": 4.0, "delta": -0.3796, "gamma": 0.0167, "vega": 0.0792, "theta": -0.1117, "rho": -0.0302, "theo": 7.4957, "change": -1.71, "open": 7.21, "high": 7.44, "low": 7.16, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-08-03T14:59:36", "percent_change": -18.6885, "prev_day_close": 9.15000009536743}, {"option": "ASTS260911C00062000", "bid": 8.5, "bid_size": 432.0, "ask": 10.6, "ask_size": 404.0, "iv": 1.0556, "open_interest": 0.0, "volume": 13.0, "delta": 0.6046, "gamma": 0.0168, "vega": 0.0801, "theta": -0.1124, "rho": 0.032, "theo": 9.8787, "change": 2.575, "open": 9.0, "high": 10.1, "low": 9.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T14:40:03", "percent_change": 34.6801, "prev_day_close": 7.42500019073486}, {"option": "ASTS260911P00062000", "bid": 7.0, "bid_size": 438.0, "ask": 9.3, "ask_size": 446.0, "iv": 1.1118, "open_interest": 1.0, "volume": 18.0, "delta": -0.397, "gamma": 0.0169, "vega": 0.0802, "theta": -0.1132, "rho": -0.0314, "theo": 8.0282, "change": -2.075, "open": 7.55, "high": 8.05, "low": 7.55, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T15:22:18", "percent_change": -21.0127, "prev_day_close": 9.875}, {"option": "ASTS260911C00063000", "bid": 8.45, "bid_size": 418.0, "ask": 10.95, "ask_size": 419.0, "iv": 1.1302, "open_interest": 0.0, "volume": 3.0, "delta": 0.5874, "gamma": 0.017, "vega": 0.081, "theta": -0.1138, "rho": 0.0313, "theo": 9.4335, "change": 2.675, "open": 9.17, "high": 9.75, "low": 9.17, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T12:41:29", "percent_change": 37.8092, "prev_day_close": 7.07499980926514}, {"option": "ASTS260911P00063000", "bid": 7.1, "bid_size": 452.0, "ask": 9.85, "ask_size": 436.0, "iv": 1.0837, "open_interest": 0.0, "volume": 16.0, "delta": -0.4144, "gamma": 0.0171, "vega": 0.081, "theta": -0.1145, "rho": -0.0325, "theo": 8.5848, "change": -2.12, "open": 8.07, "high": 8.33, "low": 8.07, "tick": "no_change", "last_trade_price": 8.33, "last_trade_time": "2026-08-03T15:22:18", "percent_change": -20.2871, "prev_day_close": 10.4499998092651}, {"option": "ASTS260911C00064000", "bid": 7.6, "bid_size": 402.0, "ask": 10.35, "ask_size": 400.0, "iv": 1.0942, "open_interest": 6.0, "volume": 8.0, "delta": 0.5704, "gamma": 0.0171, "vega": 0.0817, "theta": -0.1149, "rho": 0.0305, "theo": 9.0069, "change": 2.82, "open": 7.65, "high": 9.57, "low": 7.65, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-08-03T14:12:13", "percent_change": 41.7778, "prev_day_close": 6.75}, {"option": "ASTS260911P00064000", "bid": 8.3, "bid_size": 364.0, "ask": 9.85, "ask_size": 315.0, "iv": 1.0882, "open_interest": 0.0, "volume": 2.0, "delta": -0.4315, "gamma": 0.0172, "vega": 0.0817, "theta": -0.1156, "rho": -0.0341, "theo": 9.1554, "change": -2.055, "open": 9.12, "high": 9.12, "low": 9.12, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-08-03T13:09:23", "percent_change": -18.3893, "prev_day_close": 11.1749997138977}, {"option": "ASTS260911C00065000", "bid": 7.35, "bid_size": 439.0, "ask": 9.95, "ask_size": 476.0, "iv": 1.1053, "open_interest": 5.0, "volume": 35.0, "delta": 0.5536, "gamma": 0.0172, "vega": 0.0822, "theta": -0.1158, "rho": 0.0297, "theo": 8.5983, "change": 2.55, "open": 5.75, "high": 9.2, "low": 4.8, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T14:22:59", "percent_change": 39.8437, "prev_day_close": 6.40000009536743}, {"option": "ASTS260911P00065000", "bid": 8.25, "bid_size": 406.0, "ask": 11.05, "ask_size": 422.0, "iv": 1.0876, "open_interest": 2.0, "volume": 2.0, "delta": -0.4484, "gamma": 0.0174, "vega": 0.0822, "theta": -0.1164, "rho": -0.0357, "theo": 9.7436, "change": -1.895, "open": 10.4, "high": 10.4, "low": 9.88, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-08-03T11:35:06", "percent_change": -16.0934, "prev_day_close": 11.7749996185303}, {"option": "ASTS260911C00066000", "bid": 6.8, "bid_size": 402.0, "ask": 8.9, "ask_size": 357.0, "iv": 1.0568, "open_interest": 0.0, "volume": 1.0, "delta": 0.537, "gamma": 0.0173, "vega": 0.0826, "theta": -0.1165, "rho": 0.029, "theo": 8.2072, "change": 2.715, "open": 8.74, "high": 8.74, "low": 8.74, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-08-03T14:12:13", "percent_change": 45.0622, "prev_day_close": 6.02499985694885}, {"option": "ASTS260911P00066000", "bid": 9.25, "bid_size": 409.0, "ask": 11.45, "ask_size": 412.0, "iv": 1.1001, "open_interest": 0.0, "volume": 0.0, "delta": -0.4651, "gamma": 0.0174, "vega": 0.0826, "theta": -0.117, "rho": -0.0368, "theo": 10.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ASTS260911C00067000", "bid": 7.3, "bid_size": 191.0, "ask": 8.15, "ask_size": 167.0, "iv": 1.0881, "open_interest": 2.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.0173, "vega": 0.0828, "theta": -0.117, "rho": 0.0283, "theo": 7.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-07-31T09:30:14", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ASTS260911P00067000", "bid": 10.55, "bid_size": 59.0, "ask": 11.55, "ask_size": 122.0, "iv": 1.1104, "open_interest": 0.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0174, "vega": 0.0828, "theta": -0.1174, "rho": -0.0376, "theo": 10.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "ASTS260911C00068000", "bid": 6.9, "bid_size": 263.0, "ask": 8.15, "ask_size": 453.0, "iv": 1.1083, "open_interest": 0.0, "volume": 1.0, "delta": 0.5044, "gamma": 0.0173, "vega": 0.0829, "theta": -0.1172, "rho": 0.0275, "theo": 7.4749, "change": 2.015, "open": 7.49, "high": 7.49, "low": 7.49, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-08-03T15:41:08", "percent_change": 36.8036, "prev_day_close": 5.47500014305115}, {"option": "ASTS260911P00068000", "bid": 10.15, "bid_size": 336.0, "ask": 12.9, "ask_size": 334.0, "iv": 1.0917, "open_interest": 0.0, "volume": 1.0, "delta": -0.4979, "gamma": 0.0175, "vega": 0.0829, "theta": -0.1177, "rho": -0.0391, "theo": 11.6131, "change": -2.055, "open": 11.82, "high": 11.82, "low": 11.82, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-08-03T11:06:52", "percent_change": -14.8108, "prev_day_close": 13.875}, {"option": "ASTS260911C00069000", "bid": 6.15, "bid_size": 385.0, "ask": 7.8, "ask_size": 396.0, "iv": 1.0845, "open_interest": 0.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0173, "vega": 0.0829, "theta": -0.1174, "rho": 0.0267, "theo": 7.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ASTS260911P00069000", "bid": 11.75, "bid_size": 90.0, "ask": 13.55, "ask_size": 256.0, "iv": 1.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.0174, "vega": 0.0828, "theta": -0.1177, "rho": -0.0407, "theo": 12.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "ASTS260911C00070000", "bid": 5.75, "bid_size": 463.0, "ask": 7.1, "ask_size": 99.0, "iv": 1.0588, "open_interest": 1.0, "volume": 5.0, "delta": 0.473, "gamma": 0.0173, "vega": 0.0827, "theta": -0.1173, "rho": 0.026, "theo": 6.8067, "change": 2.02, "open": 5.0, "high": 7.0, "low": 5.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-08-03T15:41:34", "percent_change": 40.8081, "prev_day_close": 4.95000004768372}, {"option": "ASTS260911P00070000", "bid": 11.85, "bid_size": 388.0, "ask": 13.55, "ask_size": 42.0, "iv": 1.076, "open_interest": 0.0, "volume": 4.0, "delta": -0.5296, "gamma": 0.0174, "vega": 0.0827, "theta": -0.1176, "rho": -0.042, "theo": 12.9394, "change": -2.505, "open": 13.29, "high": 13.29, "low": 12.82, "tick": "down", "last_trade_price": 12.82, "last_trade_time": "2026-08-03T11:46:56", "percent_change": -16.3458, "prev_day_close": 15.3249998092651}, {"option": "ASTS260911C00075000", "bid": 5.0, "bid_size": 136.0, "ask": 5.6, "ask_size": 132.0, "iv": 1.1022, "open_interest": 7.0, "volume": 43.0, "delta": 0.4001, "gamma": 0.0166, "vega": 0.0803, "theta": -0.1145, "rho": 0.0223, "theo": 5.3856, "change": 1.1, "open": 5.1, "high": 5.65, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:56:36", "percent_change": 28.2051, "prev_day_close": 3.89999985694885}, {"option": "ASTS260911P00075000", "bid": 15.45, "bid_size": 331.0, "ask": 17.1, "ask_size": 58.0, "iv": 1.084, "open_interest": 10.0, "volume": 3.0, "delta": -0.603, "gamma": 0.0168, "vega": 0.0801, "theta": -0.1146, "rho": -0.0474, "theo": 16.5053, "change": -2.055, "open": 17.07, "high": 17.07, "low": 17.07, "tick": "no_change", "last_trade_price": 17.07, "last_trade_time": "2026-08-03T10:28:57", "percent_change": -10.7451, "prev_day_close": 19.125}, {"option": "ASTS260911C00080000", "bid": 3.8, "bid_size": 6.0, "ask": 4.5, "ask_size": 39.0, "iv": 1.0993, "open_interest": 25.0, "volume": 38.0, "delta": 0.3364, "gamma": 0.0156, "vega": 0.0758, "theta": -0.1089, "rho": 0.019, "theo": 4.2719, "change": 1.195, "open": 3.0, "high": 4.49, "low": 3.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T14:58:04", "percent_change": 39.7671, "prev_day_close": 3.00499999523163}, {"option": "ASTS260911P00080000", "bid": 19.35, "bid_size": 285.0, "ask": 20.9, "ask_size": 58.0, "iv": 1.0879, "open_interest": 12.0, "volume": 1.0, "delta": -0.6675, "gamma": 0.0157, "vega": 0.0754, "theta": -0.1086, "rho": -0.0519, "theo": 20.3808, "change": -2.805, "open": 20.52, "high": 20.52, "low": 20.52, "tick": "down", "last_trade_price": 20.52, "last_trade_time": "2026-08-03T11:33:20", "percent_change": -12.0257, "prev_day_close": 23.3249998092651}, {"option": "ASTS260911C00085000", "bid": 3.05, "bid_size": 125.0, "ask": 3.9, "ask_size": 535.0, "iv": 1.1433, "open_interest": 4.0, "volume": 46.0, "delta": 0.2817, "gamma": 0.0143, "vega": 0.07, "theta": -0.1014, "rho": 0.0161, "theo": 3.3979, "change": 1.095, "open": 1.97, "high": 3.6, "low": 1.97, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-08-03T15:32:21", "percent_change": 46.6951, "prev_day_close": 2.34499990940094}, {"option": "ASTS260911P00085000", "bid": 23.6, "bid_size": 41.0, "ask": 24.95, "ask_size": 30.0, "iv": 1.0987, "open_interest": 1.0, "volume": 1.0, "delta": -0.723, "gamma": 0.0145, "vega": 0.0695, "theta": -0.1008, "rho": -0.0551, "theo": 24.506, "change": -2.805, "open": 24.92, "high": 24.92, "low": 24.92, "tick": "down", "last_trade_price": 24.92, "last_trade_time": "2026-08-03T10:45:07", "percent_change": -10.1172, "prev_day_close": 27.7250003814697}, {"option": "ASTS260918C00030000", "bid": 32.45, "bid_size": 15.0, "ask": 36.1, "ask_size": 15.0, "iv": 1.3595, "open_interest": 4.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0019, "vega": 0.0113, "theta": -0.0084, "rho": 0.0372, "theo": 33.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.11, "last_trade_time": "2026-07-28T09:49:38", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ASTS260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1426.0, "iv": 1.193, "open_interest": 338.0, "volume": 26.0, "delta": -0.0208, "gamma": 0.0019, "vega": 0.0113, "theta": -0.0139, "rho": -0.0019, "theo": 0.2271, "change": -0.06, "open": 0.43, "high": 0.43, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T14:50:03", "percent_change": -17.6471, "prev_day_close": 0.340000003576279}, {"option": "ASTS260918C00035000", "bid": 27.7, "bid_size": 76.0, "ask": 31.45, "ask_size": 76.0, "iv": 1.2352, "open_interest": 79.0, "volume": 50.0, "delta": 0.9561, "gamma": 0.0037, "vega": 0.0212, "theta": -0.0209, "rho": 0.0414, "theo": 29.3258, "change": 4.45, "open": 29.25, "high": 29.35, "low": 29.25, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-08-03T12:55:37", "percent_change": 17.8715, "prev_day_close": 24.8999996185303}, {"option": "ASTS260918P00035000", "bid": 0.5, "bid_size": 142.0, "ask": 0.78, "ask_size": 966.0, "iv": 1.1754, "open_interest": 818.0, "volume": 31.0, "delta": -0.0446, "gamma": 0.0037, "vega": 0.0212, "theta": -0.0256, "rho": -0.0041, "theo": 0.5351, "change": -0.205, "open": 0.9, "high": 0.9, "low": 0.53, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:17:27", "percent_change": -26.4516, "prev_day_close": 0.775000005960464}, {"option": "ASTS260918C00040000", "bid": 23.2, "bid_size": 806.0, "ask": 25.65, "ask_size": 291.0, "iv": 0.9423, "open_interest": 2287.0, "volume": 13.0, "delta": 0.9181, "gamma": 0.0061, "vega": 0.0344, "theta": -0.0369, "rho": 0.044, "theo": 24.919, "change": 4.45, "open": 23.0, "high": 26.0, "low": 23.0, "tick": "down", "last_trade_price": 25.65, "last_trade_time": "2026-08-03T13:29:12", "percent_change": 20.9906, "prev_day_close": 21.1999998092651}, {"option": "ASTS260918P00040000", "bid": 0.96, "bid_size": 282.0, "ask": 1.2, "ask_size": 70.0, "iv": 1.099, "open_interest": 1107.0, "volume": 45.0, "delta": -0.0827, "gamma": 0.0061, "vega": 0.0344, "theta": -0.0409, "rho": -0.0076, "theo": 1.1005, "change": -0.42, "open": 1.5, "high": 1.5, "low": 1.06, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T14:50:03", "percent_change": -27.0968, "prev_day_close": 1.55000001192093}, {"option": "ASTS260918C00045000", "bid": 19.55, "bid_size": 612.0, "ask": 21.15, "ask_size": 86.0, "iv": 0.9802, "open_interest": 163.0, "volume": 56.0, "delta": 0.8647, "gamma": 0.0088, "vega": 0.0493, "theta": -0.0548, "rho": 0.0448, "theo": 20.8671, "change": 3.825, "open": 19.22, "high": 20.95, "low": 19.22, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-08-03T12:59:33", "percent_change": 22.3358, "prev_day_close": 17.125}, {"option": "ASTS260918P00045000", "bid": 1.86, "bid_size": 291.0, "ask": 2.19, "ask_size": 210.0, "iv": 1.0903, "open_interest": 1981.0, "volume": 68.0, "delta": -0.1364, "gamma": 0.0089, "vega": 0.0494, "theta": -0.0581, "rho": -0.0127, "theo": 2.0245, "change": -0.76, "open": 3.21, "high": 3.21, "low": 1.92, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T15:26:10", "percent_change": -27.8388, "prev_day_close": 2.73000001907349}, {"option": "ASTS260918C00050000", "bid": 15.55, "bid_size": 891.0, "ask": 19.4, "ask_size": 619.0, "iv": 1.1169, "open_interest": 1327.0, "volume": 7.0, "delta": 0.7977, "gamma": 0.0115, "vega": 0.0638, "theta": -0.0722, "rho": 0.044, "theo": 17.2504, "change": 3.925, "open": 16.25, "high": 18.0, "low": 16.25, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T11:53:19", "percent_change": 27.8863, "prev_day_close": 14.0750002861023}, {"option": "ASTS260918P00050000", "bid": 3.25, "bid_size": 470.0, "ask": 3.55, "ask_size": 333.0, "iv": 1.0844, "open_interest": 4527.0, "volume": 57.0, "delta": -0.2036, "gamma": 0.0116, "vega": 0.0639, "theta": -0.0748, "rho": -0.019, "theo": 3.3838, "change": -1.015, "open": 4.9, "high": 4.9, "low": 3.15, "tick": "no_change", "last_trade_price": 3.36, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -23.2, "prev_day_close": 4.375}, {"option": "ASTS260918C00055000", "bid": 12.8, "bid_size": 691.0, "ask": 14.3, "ask_size": 15.0, "iv": 1.0035, "open_interest": 324.0, "volume": 87.0, "delta": 0.7216, "gamma": 0.0138, "vega": 0.076, "theta": -0.0869, "rho": 0.0417, "theo": 14.1169, "change": 3.105, "open": 11.5, "high": 15.0, "low": 11.2, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-08-03T15:04:21", "percent_change": 27.5388, "prev_day_close": 11.2750000953674}, {"option": "ASTS260918P00055000", "bid": 4.95, "bid_size": 508.0, "ask": 5.4, "ask_size": 454.0, "iv": 1.072, "open_interest": 3966.0, "volume": 123.0, "delta": -0.2803, "gamma": 0.0138, "vega": 0.0761, "theta": -0.0888, "rho": -0.0263, "theo": 5.2247, "change": -1.33, "open": 6.61, "high": 6.61, "low": 4.92, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -20.1515, "prev_day_close": 6.59999990463257}, {"option": "ASTS260918C00060000", "bid": 11.15, "bid_size": 413.0, "ask": 11.75, "ask_size": 376.0, "iv": 1.0775, "open_interest": 1352.0, "volume": 183.0, "delta": 0.6412, "gamma": 0.0153, "vega": 0.0845, "theta": -0.0975, "rho": 0.0384, "theo": 11.4648, "change": 2.71, "open": 7.65, "high": 12.51, "low": 7.35, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-08-03T15:37:14", "percent_change": 29.9448, "prev_day_close": 9.0499997138977}, {"option": "ASTS260918P00060000", "bid": 7.25, "bid_size": 482.0, "ask": 7.7, "ask_size": 220.0, "iv": 1.0699, "open_interest": 1497.0, "volume": 115.0, "delta": -0.3611, "gamma": 0.0154, "vega": 0.0846, "theta": -0.0987, "rho": -0.0341, "theo": 7.5539, "change": -1.845, "open": 9.25, "high": 9.25, "low": 7.1, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-08-03T15:57:49", "percent_change": -19.7855, "prev_day_close": 9.32499980926514}, {"option": "ASTS260918C00065000", "bid": 9.1, "bid_size": 56.0, "ask": 9.5, "ask_size": 394.0, "iv": 1.0862, "open_interest": 924.0, "volume": 215.0, "delta": 0.5615, "gamma": 0.0161, "vega": 0.0891, "theta": -0.1036, "rho": 0.0346, "theo": 9.27, "change": 2.18, "open": 5.86, "high": 10.12, "low": 5.75, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-08-03T15:59:13", "percent_change": 30.2778, "prev_day_close": 7.20000004768372}, {"option": "ASTS260918P00065000", "bid": 9.9, "bid_size": 478.0, "ask": 10.5, "ask_size": 31.0, "iv": 1.0669, "open_interest": 4074.0, "volume": 39.0, "delta": -0.4413, "gamma": 0.0162, "vega": 0.0891, "theta": -0.1042, "rho": -0.0412, "theo": 10.3425, "change": -2.325, "open": 12.23, "high": 12.23, "low": 9.85, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T15:25:26", "percent_change": -18.6373, "prev_day_close": 12.4749999046326}, {"option": "ASTS260918C00070000", "bid": 7.35, "bid_size": 58.0, "ask": 7.7, "ask_size": 434.0, "iv": 1.0935, "open_interest": 2682.0, "volume": 369.0, "delta": 0.4862, "gamma": 0.0162, "vega": 0.09, "theta": -0.1056, "rho": 0.0306, "theo": 7.4826, "change": 1.985, "open": 5.3, "high": 8.3, "low": 5.3, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-08-03T15:56:59", "percent_change": 34.6725, "prev_day_close": 5.72500014305115}, {"option": "ASTS260918P00070000", "bid": 13.25, "bid_size": 70.0, "ask": 13.7, "ask_size": 41.0, "iv": 1.082, "open_interest": 2354.0, "volume": 38.0, "delta": -0.517, "gamma": 0.0163, "vega": 0.0899, "theta": -0.1056, "rho": -0.048, "theo": 13.536, "change": -2.785, "open": 15.72, "high": 15.72, "low": 12.99, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-08-03T15:43:58", "percent_change": -17.3791, "prev_day_close": 16.0250000953674}, {"option": "ASTS260918C00075000", "bid": 5.9, "bid_size": 206.0, "ask": 6.15, "ask_size": 264.0, "iv": 1.0946, "open_interest": 1425.0, "volume": 446.0, "delta": 0.4177, "gamma": 0.0157, "vega": 0.0881, "theta": -0.1042, "rho": 0.0268, "theo": 6.0413, "change": 1.575, "open": 3.95, "high": 6.7, "low": 3.95, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 34.4262, "prev_day_close": 4.57500004768372}, {"option": "ASTS260918P00075000", "bid": 16.35, "bid_size": 509.0, "ask": 17.25, "ask_size": 20.0, "iv": 1.0639, "open_interest": 1331.0, "volume": 20.0, "delta": -0.5862, "gamma": 0.0159, "vega": 0.0878, "theta": -0.1036, "rho": -0.054, "theo": 17.0847, "change": -2.99, "open": 18.13, "high": 18.13, "low": 16.6, "tick": "up", "last_trade_price": 16.81, "last_trade_time": "2026-08-03T15:46:43", "percent_change": -15.101, "prev_day_close": 19.8000001907349}, {"option": "ASTS260918C00080000", "bid": 4.8, "bid_size": 107.0, "ask": 5.1, "ask_size": 450.0, "iv": 1.1126, "open_interest": 2863.0, "volume": 321.0, "delta": 0.3569, "gamma": 0.0149, "vega": 0.0841, "theta": -0.1003, "rho": 0.0232, "theo": 4.889, "change": 1.425, "open": 3.4, "high": 5.35, "low": 3.2, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-08-03T15:42:28", "percent_change": 39.3103, "prev_day_close": 3.625}, {"option": "ASTS260918P00080000", "bid": 20.2, "bid_size": 470.0, "ask": 21.1, "ask_size": 10.0, "iv": 1.0722, "open_interest": 1022.0, "volume": 20.0, "delta": -0.6476, "gamma": 0.0151, "vega": 0.0836, "theta": -0.0991, "rho": -0.0596, "theo": 20.9245, "change": -3.485, "open": 24.55, "high": 24.55, "low": 20.35, "tick": "down", "last_trade_price": 20.54, "last_trade_time": "2026-08-03T15:44:17", "percent_change": -14.5057, "prev_day_close": 24.0249996185303}, {"option": "ASTS260918C00085000", "bid": 3.85, "bid_size": 206.0, "ask": 4.1, "ask_size": 490.0, "iv": 1.1151, "open_interest": 1454.0, "volume": 101.0, "delta": 0.3043, "gamma": 0.0138, "vega": 0.0789, "theta": -0.0949, "rho": 0.02, "theo": 3.9739, "change": 1.1, "open": 2.75, "high": 4.4, "low": 2.75, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-08-03T15:57:58", "percent_change": 37.6712, "prev_day_close": 2.91999995708466}, {"option": "ASTS260918P00085000", "bid": 23.75, "bid_size": 602.0, "ask": 26.3, "ask_size": 664.0, "iv": 1.1176, "open_interest": 4882.0, "volume": 3.0, "delta": -0.7011, "gamma": 0.014, "vega": 0.0782, "theta": -0.093, "rho": -0.0641, "theo": 25.0046, "change": -3.915, "open": 25.55, "high": 25.55, "low": 24.36, "tick": "down", "last_trade_price": 24.36, "last_trade_time": "2026-08-03T13:57:50", "percent_change": -13.8462, "prev_day_close": 28.2750005722046}, {"option": "ASTS260918C00090000", "bid": 3.15, "bid_size": 231.0, "ask": 3.4, "ask_size": 459.0, "iv": 1.1296, "open_interest": 7106.0, "volume": 339.0, "delta": 0.2591, "gamma": 0.0127, "vega": 0.073, "theta": -0.0884, "rho": 0.0172, "theo": 3.243, "change": 0.91, "open": 2.3, "high": 3.6, "low": 2.3, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-08-03T15:53:44", "percent_change": 38.3966, "prev_day_close": 2.37000000476837}, {"option": "ASTS260918P00090000", "bid": 28.85, "bid_size": 47.0, "ask": 29.85, "ask_size": 124.0, "iv": 1.1362, "open_interest": 2395.0, "volume": 16.0, "delta": -0.7471, "gamma": 0.0129, "vega": 0.072, "theta": -0.086, "rho": -0.0669, "theo": 29.2709, "change": -4.135, "open": 33.03, "high": 33.03, "low": 28.59, "tick": "down", "last_trade_price": 28.59, "last_trade_time": "2026-08-03T13:35:37", "percent_change": -12.6356, "prev_day_close": 32.7250003814697}, {"option": "ASTS260918C00095000", "bid": 2.59, "bid_size": 77.0, "ask": 2.88, "ask_size": 443.0, "iv": 1.1464, "open_interest": 3118.0, "volume": 555.0, "delta": 0.2208, "gamma": 0.0115, "vega": 0.0668, "theta": -0.0817, "rho": 0.0147, "theo": 2.6635, "change": 0.795, "open": 1.5, "high": 2.95, "low": 1.5, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T15:54:08", "percent_change": 41.7323, "prev_day_close": 1.90500003099442}, {"option": "ASTS260918P00095000", "bid": 33.5, "bid_size": 20.0, "ask": 35.0, "ask_size": 480.0, "iv": 1.2194, "open_interest": 1005.0, "volume": 29.0, "delta": -0.7862, "gamma": 0.0118, "vega": 0.0651, "theta": -0.0786, "rho": -0.0673, "theo": 33.6873, "change": -3.43, "open": 36.8, "high": 36.8, "low": 33.18, "tick": "up", "last_trade_price": 33.82, "last_trade_time": "2026-08-03T14:48:30", "percent_change": -9.20805, "prev_day_close": 37.25}, {"option": "ASTS260918C00100000", "bid": 2.15, "bid_size": 11.0, "ask": 2.26, "ask_size": 7.0, "iv": 1.148, "open_interest": 11399.0, "volume": 951.0, "delta": 0.1883, "gamma": 0.0104, "vega": 0.0607, "theta": -0.0749, "rho": 0.0126, "theo": 2.1966, "change": 0.68, "open": 1.25, "high": 2.42, "low": 1.16, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-03T15:56:51", "percent_change": 43.5897, "prev_day_close": 1.56000000238419}, {"option": "ASTS260918P00100000", "bid": 36.9, "bid_size": 554.0, "ask": 39.55, "ask_size": 467.0, "iv": 1.147, "open_interest": 733.0, "volume": 7.0, "delta": -0.8194, "gamma": 0.0107, "vega": 0.059, "theta": -0.0712, "rho": -0.0696, "theo": 38.2222, "change": -3.895, "open": 38.4, "high": 38.4, "low": 37.44, "tick": "up", "last_trade_price": 38.08, "last_trade_time": "2026-08-03T14:41:17", "percent_change": -9.27933, "prev_day_close": 41.9750003814697}, {"option": "ASTS260918C00105000", "bid": 1.76, "bid_size": 121.0, "ask": 1.9, "ask_size": 57.0, "iv": 1.1586, "open_interest": 1223.0, "volume": 186.0, "delta": 0.161, "gamma": 0.0093, "vega": 0.055, "theta": -0.0683, "rho": 0.0109, "theo": 1.8237, "change": 0.52, "open": 1.0, "high": 1.99, "low": 1.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:58:38", "percent_change": 40.625, "prev_day_close": 1.28000003099442}, {"option": "ASTS260918P00105000", "bid": 40.75, "bid_size": 584.0, "ask": 43.2, "ask_size": 11.0, "iv": 0.959, "open_interest": 180.0, "volume": 2.0, "delta": -0.8475, "gamma": 0.0096, "vega": 0.0527, "theta": -0.064, "rho": -0.0694, "theo": 42.8522, "change": -4.325, "open": 46.67, "high": 46.67, "low": 42.2, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-08-03T12:24:16", "percent_change": -9.29608, "prev_day_close": 46.5249996185303}, {"option": "ASTS260918C00110000", "bid": 1.05, "bid_size": 505.0, "ask": 1.74, "ask_size": 349.0, "iv": 1.1418, "open_interest": 3254.0, "volume": 74.0, "delta": 0.1381, "gamma": 0.0083, "vega": 0.0495, "theta": -0.0621, "rho": 0.0093, "theo": 1.523, "change": 0.505, "open": 1.0, "high": 1.65, "low": 1.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T12:48:32", "percent_change": 47.4178, "prev_day_close": 1.06499999761581}, {"option": "ASTS260918P00110000", "bid": 46.2, "bid_size": 530.0, "ask": 48.75, "ask_size": 448.0, "iv": 1.1508, "open_interest": 525.0, "volume": 3.0, "delta": -0.8713, "gamma": 0.0086, "vega": 0.0468, "theta": -0.0572, "rho": -0.0691, "theo": 47.555, "change": -4.645, "open": 48.3, "high": 48.3, "low": 46.78, "tick": "no_change", "last_trade_price": 46.78, "last_trade_time": "2026-08-03T13:51:38", "percent_change": -9.03257, "prev_day_close": 51.4250011444092}, {"option": "ASTS260918C00115000", "bid": 1.14, "bid_size": 378.0, "ask": 1.45, "ask_size": 355.0, "iv": 1.1826, "open_interest": 1676.0, "volume": 38.0, "delta": 0.1188, "gamma": 0.0074, "vega": 0.0446, "theta": -0.0563, "rho": 0.0081, "theo": 1.2793, "change": 0.44, "open": 0.84, "high": 1.39, "low": 0.82, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-08-03T15:34:10", "percent_change": 49.4382, "prev_day_close": 0.890000015497208}, {"option": "ASTS260918P00115000", "bid": 51.0, "bid_size": 516.0, "ask": 53.0, "ask_size": 133.0, "iv": 1.0941, "open_interest": 295.0, "volume": 26.0, "delta": -0.8914, "gamma": 0.0078, "vega": 0.0415, "theta": -0.0508, "rho": -0.0672, "theo": 52.3179, "change": -5.325, "open": 52.85, "high": 52.85, "low": 51.6, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-08-03T14:01:06", "percent_change": -9.35442, "prev_day_close": 56.9250011444092}, {"option": "ASTS260918C00120000", "bid": 1.04, "bid_size": 53.0, "ask": 1.13, "ask_size": 1.0, "iv": 1.1908, "open_interest": 2762.0, "volume": 647.0, "delta": 0.1026, "gamma": 0.0066, "vega": 0.0401, "theta": -0.051, "rho": 0.007, "theo": 1.0809, "change": 0.305, "open": 0.73, "high": 1.27, "low": 0.73, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T15:56:40", "percent_change": 40.3974, "prev_day_close": 0.754999995231628}, {"option": "ASTS260918P00120000", "bid": 55.05, "bid_size": 538.0, "ask": 58.45, "ask_size": 261.0, "iv": 1.0667, "open_interest": 103.0, "volume": 1.0, "delta": -0.9085, "gamma": 0.007, "vega": 0.0364, "theta": -0.045, "rho": -0.0658, "theo": 57.1266, "change": -4.0, "open": 57.75, "high": 57.75, "low": 57.75, "tick": "down", "last_trade_price": 57.75, "last_trade_time": "2026-08-03T10:49:07", "percent_change": -6.47773, "prev_day_close": 61.75}, {"option": "ASTS260918C00125000", "bid": 0.77, "bid_size": 368.0, "ask": 1.01, "ask_size": 314.0, "iv": 1.1923, "open_interest": 23211.0, "volume": 99.0, "delta": 0.0889, "gamma": 0.0059, "vega": 0.0361, "theta": -0.0462, "rho": 0.0061, "theo": 0.9183, "change": 0.32, "open": 0.8, "high": 1.01, "low": 0.8, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:34:10", "percent_change": 50.0, "prev_day_close": 0.640000015497208}, {"option": "ASTS260918P00125000", "bid": 60.65, "bid_size": 15.0, "ask": 63.3, "ask_size": 15.0, "iv": 1.2008, "open_interest": 65.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0063, "vega": 0.0319, "theta": -0.0396, "rho": -0.0629, "theo": 61.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.78, "last_trade_time": "2026-07-20T15:43:53", "percent_change": 0.0, "prev_day_close": 66.6749992370606}, {"option": "ASTS260918C00130000", "bid": 0.54, "bid_size": 436.0, "ask": 0.85, "ask_size": 275.0, "iv": 1.1814, "open_interest": 11760.0, "volume": 318.0, "delta": 0.0774, "gamma": 0.0053, "vega": 0.0325, "theta": -0.042, "rho": 0.0053, "theo": 0.7857, "change": 0.23, "open": 0.4, "high": 0.9, "low": 0.4, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T15:53:54", "percent_change": 41.8182, "prev_day_close": 0.549999982118607}, {"option": "ASTS260918P00130000", "bid": 65.5, "bid_size": 466.0, "ask": 67.45, "ask_size": 20.0, "iv": 0.9949, "open_interest": 106.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0057, "vega": 0.0275, "theta": -0.0349, "rho": -0.0585, "theo": 66.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.92, "last_trade_time": "2026-07-30T09:50:49", "percent_change": 0.0, "prev_day_close": 71.5500030517578}, {"option": "ASTS260918C00135000", "bid": 0.47, "bid_size": 399.0, "ask": 0.74, "ask_size": 137.0, "iv": 1.1941, "open_interest": 603.0, "volume": 1.0, "delta": 0.0676, "gamma": 0.0047, "vega": 0.0293, "theta": -0.038, "rho": 0.0046, "theo": 0.6747, "change": 0.355, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T14:36:38", "percent_change": 92.2078, "prev_day_close": 0.384999997913837}, {"option": "ASTS260918P00135000", "bid": 69.65, "bid_size": 15.0, "ask": 73.5, "ask_size": 15.0, "iv": 1.1301, "open_interest": 22.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0052, "vega": 0.0238, "theta": -0.0303, "rho": -0.0562, "theo": 71.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-07-16T10:11:38", "percent_change": 0.0, "prev_day_close": 76.4749984741211}, {"option": "ASTS260918C00140000", "bid": 0.54, "bid_size": 16.0, "ask": 0.86, "ask_size": 344.0, "iv": 1.2741, "open_interest": 8648.0, "volume": 11.0, "delta": 0.0591, "gamma": 0.0042, "vega": 0.0264, "theta": -0.0345, "rho": 0.004, "theo": 0.5812, "change": 0.12, "open": 0.53, "high": 0.6, "low": 0.53, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:15:27", "percent_change": 25.0, "prev_day_close": 0.479999996721745}, {"option": "ASTS260918P00140000", "bid": 74.6, "bid_size": 29.0, "ask": 78.4, "ask_size": 15.0, "iv": 1.1145, "open_interest": 17.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0047, "vega": 0.02, "theta": -0.0263, "rho": -0.0496, "theo": 76.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.2, "last_trade_time": "2026-06-24T15:13:44", "percent_change": 0.0, "prev_day_close": 81.4249992370606}, {"option": "ASTS260918C00145000", "bid": 0.31, "bid_size": 292.0, "ask": 0.77, "ask_size": 356.0, "iv": 1.2553, "open_interest": 1176.0, "volume": 3.0, "delta": 0.052, "gamma": 0.0038, "vega": 0.0238, "theta": -0.0314, "rho": 0.0036, "theo": 0.5047, "change": 0.145, "open": 0.31, "high": 0.55, "low": 0.31, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:22:29", "percent_change": 35.8025, "prev_day_close": 0.404999997466803}, {"option": "ASTS260918P00145000", "bid": 80.05, "bid_size": 499.0, "ask": 82.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0042, "vega": 0.0174, "theta": -0.0222, "rho": -0.0478, "theo": 81.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.07, "last_trade_time": "2026-06-22T15:52:36", "percent_change": 0.0, "prev_day_close": 86.375}, {"option": "ASTS260918C00150000", "bid": 0.4, "bid_size": 5.0, "ask": 0.5, "ask_size": 2.0, "iv": 1.255, "open_interest": 8910.0, "volume": 9.0, "delta": 0.0459, "gamma": 0.0034, "vega": 0.0215, "theta": -0.0285, "rho": 0.0032, "theo": 0.4396, "change": 0.13, "open": 0.45, "high": 0.47, "low": 0.44, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:21:49", "percent_change": 40.625, "prev_day_close": 0.320000007748604}, {"option": "ASTS260918P00150000", "bid": 85.2, "bid_size": 20.0, "ask": 88.35, "ask_size": 20.0, "iv": 1.3661, "open_interest": 3.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0041, "vega": 0.0146, "theta": -0.02, "rho": -0.0407, "theo": 86.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.98, "last_trade_time": "2026-07-13T15:51:54", "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "ASTS260918C00155000", "bid": 0.18, "bid_size": 442.0, "ask": 0.65, "ask_size": 530.0, "iv": 1.275, "open_interest": 1268.0, "volume": 1.0, "delta": 0.0406, "gamma": 0.003, "vega": 0.0195, "theta": -0.026, "rho": 0.0028, "theo": 0.3845, "change": 0.115, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T13:48:19", "percent_change": 37.7049, "prev_day_close": 0.304999991320074}, {"option": "ASTS260918P00155000", "bid": 89.75, "bid_size": 17.0, "ask": 92.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0038, "vega": 0.0112, "theta": -0.0165, "rho": -0.0342, "theo": 91.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.7, "last_trade_time": "2026-05-27T12:35:54", "percent_change": 0.0, "prev_day_close": 95.6749992370606}, {"option": "ASTS260918C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 537.0, "iv": 1.2553, "open_interest": 1076.0, "volume": 22.0, "delta": 0.0361, "gamma": 0.0027, "vega": 0.0177, "theta": -0.0237, "rho": 0.0025, "theo": 0.3378, "change": 0.14, "open": 0.35, "high": 0.37, "low": 0.32, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T12:55:34", "percent_change": 60.8696, "prev_day_close": 0.230000004172325}, {"option": "ASTS260918P00160000", "bid": 95.15, "bid_size": 15.0, "ask": 97.8, "ask_size": 15.0, "iv": 1.2379, "open_interest": 2.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0034, "vega": 0.0096, "theta": -0.0128, "rho": -0.0329, "theo": 96.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.8, "last_trade_time": "2026-07-31T11:00:15", "percent_change": 0.0, "prev_day_close": 101.174999237061}, {"option": "ASTS260918C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 335.0, "iv": 1.2628, "open_interest": 1016.0, "volume": 2.0, "delta": 0.0322, "gamma": 0.0025, "vega": 0.0161, "theta": -0.0217, "rho": 0.0022, "theo": 0.2979, "change": 0.105, "open": 0.3, "high": 0.34, "low": 0.3, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T12:17:35", "percent_change": 44.6809, "prev_day_close": 0.234999991953373}, {"option": "ASTS260918P00165000", "bid": 99.4, "bid_size": 14.0, "ask": 102.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0029, "vega": 0.0055, "theta": -0.0137, "rho": -0.0178, "theo": 101.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.45, "last_trade_time": "2026-06-09T12:38:16", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "ASTS260918C00170000", "bid": 0.07, "bid_size": 286.0, "ask": 0.57, "ask_size": 480.0, "iv": 1.3232, "open_interest": 1371.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0022, "vega": 0.0146, "theta": -0.0198, "rho": 0.002, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T09:52:14", "percent_change": 0.0, "prev_day_close": 0.244999999180436}, {"option": "ASTS260918P00170000", "bid": 105.0, "bid_size": 13.0, "ask": 107.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0023, "vega": 0.0042, "theta": -0.0128, "rho": -0.013, "theo": 106.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.96, "last_trade_time": "2026-03-02T15:01:19", "percent_change": 0.0, "prev_day_close": 110.950000762939}, {"option": "ASTS260918C00175000", "bid": 0.15, "bid_size": 301.0, "ask": 0.53, "ask_size": 544.0, "iv": 1.3661, "open_interest": 416.0, "volume": 35.0, "delta": 0.0258, "gamma": 0.002, "vega": 0.0133, "theta": -0.0182, "rho": 0.0018, "theo": 0.2341, "change": -0.01, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T12:55:35", "percent_change": -3.7037, "prev_day_close": 0.269999992102385}, {"option": "ASTS260918P00175000", "bid": 110.1, "bid_size": 15.0, "ask": 112.65, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0019, "vega": 0.0034, "theta": -0.011, "rho": -0.0125, "theo": 111.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-07-08T09:32:47", "percent_change": 0.0, "prev_day_close": 115.950000762939}, {"option": "ASTS260918C00180000", "bid": 0.16, "bid_size": 281.0, "ask": 0.48, "ask_size": 539.0, "iv": 1.3836, "open_interest": 8880.0, "volume": 323.0, "delta": 0.0232, "gamma": 0.0018, "vega": 0.0122, "theta": -0.0167, "rho": 0.0016, "theo": 0.2087, "change": 0.065, "open": 0.15, "high": 0.42, "low": 0.15, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:21:56", "percent_change": 33.3333, "prev_day_close": 0.195000000298023}, {"option": "ASTS260918P00180000", "bid": 114.95, "bid_size": 13.0, "ask": 117.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0015, "vega": 0.002, "theta": -0.0109, "rho": 0.0, "theo": 116.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.35, "last_trade_time": "2026-05-26T12:39:07", "percent_change": 0.0, "prev_day_close": 120.650001525879}, {"option": "ASTS260918C00185000", "bid": 0.12, "bid_size": 203.0, "ask": 0.49, "ask_size": 385.0, "iv": 1.4026, "open_interest": 275.0, "volume": 15.0, "delta": 0.0209, "gamma": 0.0017, "vega": 0.0112, "theta": -0.0154, "rho": 0.0014, "theo": 0.1866, "change": -0.02, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T12:55:37", "percent_change": -8.69565, "prev_day_close": 0.230000004172325}, {"option": "ASTS260918P00185000", "bid": 119.95, "bid_size": 11.0, "ask": 122.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.001, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 121.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.15, "last_trade_time": "2026-05-28T11:01:32", "percent_change": 0.0, "prev_day_close": 125.850002288818}, {"option": "ASTS260918C00190000", "bid": 0.1, "bid_size": 303.0, "ask": 0.25, "ask_size": 91.0, "iv": 1.3271, "open_interest": 1372.0, "volume": 3.0, "delta": 0.0189, "gamma": 0.0015, "vega": 0.0102, "theta": -0.0142, "rho": 0.0013, "theo": 0.1674, "change": 0.025, "open": 0.15, "high": 0.19, "low": 0.15, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:21:49", "percent_change": 15.1515, "prev_day_close": 0.16499999910593}, {"option": "ASTS260918P00190000", "bid": 124.3, "bid_size": 10.0, "ask": 128.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 126.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.7, "last_trade_time": "2026-06-08T15:15:41", "percent_change": 0.0, "prev_day_close": 130.949996948242}, {"option": "ASTS261016C00030000", "bid": 32.7, "bid_size": 20.0, "ask": 36.55, "ask_size": 23.0, "iv": 1.156, "open_interest": 9.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0026, "vega": 0.0243, "theta": -0.0146, "rho": 0.0554, "theo": 34.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.05, "last_trade_time": "2026-07-28T09:50:18", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "ASTS261016P00030000", "bid": 0.55, "bid_size": 177.0, "ask": 0.81, "ask_size": 968.0, "iv": 1.1464, "open_interest": 177.0, "volume": 82.0, "delta": -0.0394, "gamma": 0.0027, "vega": 0.0244, "theta": -0.0181, "rho": -0.006, "theo": 0.6076, "change": -0.165, "open": 0.64, "high": 0.64, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T11:09:45", "percent_change": -20.7547, "prev_day_close": 0.794999986886978}, {"option": "ASTS261016C00035000", "bid": 28.5, "bid_size": 76.0, "ask": 32.15, "ask_size": 19.0, "iv": 1.137, "open_interest": 36.0, "volume": 4.0, "delta": 0.9315, "gamma": 0.0043, "vega": 0.0385, "theta": -0.0252, "rho": 0.0605, "theo": 30.1515, "change": 4.1, "open": 29.8, "high": 30.3, "low": 29.8, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-08-03T15:15:57", "percent_change": 15.7088, "prev_day_close": 26.0999994277954}, {"option": "ASTS261016P00035000", "bid": 1.1, "bid_size": 78.0, "ask": 1.6, "ask_size": 1185.0, "iv": 1.1345, "open_interest": 2792.0, "volume": 1.0, "delta": -0.0703, "gamma": 0.0043, "vega": 0.0386, "theta": -0.0282, "rho": -0.0108, "theo": 1.1862, "change": -0.325, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T11:58:14", "percent_change": -21.7391, "prev_day_close": 1.49500000476837}, {"option": "ASTS261016C00040000", "bid": 25.7, "bid_size": 14.0, "ask": 27.4, "ask_size": 467.0, "iv": 1.158, "open_interest": 129.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0062, "vega": 0.0546, "theta": -0.0369, "rho": 0.0634, "theo": 26.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-07-30T10:27:49", "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "ASTS261016P00040000", "bid": 1.7, "bid_size": 432.0, "ask": 2.53, "ask_size": 1060.0, "iv": 1.082, "open_interest": 542.0, "volume": 3.0, "delta": -0.1124, "gamma": 0.0062, "vega": 0.0547, "theta": -0.0395, "rho": -0.0175, "theo": 2.0837, "change": -0.585, "open": 1.95, "high": 2.01, "low": 1.95, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-08-03T15:42:47", "percent_change": -22.5434, "prev_day_close": 2.59500002861023}, {"option": "ASTS261016C00045000", "bid": 21.65, "bid_size": 365.0, "ask": 24.4, "ask_size": 596.0, "iv": 1.1516, "open_interest": 96.0, "volume": 31.0, "delta": 0.8379, "gamma": 0.0081, "vega": 0.0708, "theta": -0.0487, "rho": 0.0642, "theo": 22.4053, "change": 2.85, "open": 20.0, "high": 21.75, "low": 20.0, "tick": "no_change", "last_trade_price": 21.75, "last_trade_time": "2026-08-03T11:06:07", "percent_change": 15.0794, "prev_day_close": 18.8999996185303}, {"option": "ASTS261016P00045000", "bid": 3.2, "bid_size": 156.0, "ask": 3.5, "ask_size": 284.0, "iv": 1.0645, "open_interest": 646.0, "volume": 33.0, "delta": -0.1644, "gamma": 0.0081, "vega": 0.0711, "theta": -0.0509, "rho": -0.0256, "theo": 3.3572, "change": -0.675, "open": 4.55, "high": 4.55, "low": 3.2, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:21:53", "percent_change": -16.3636, "prev_day_close": 4.125}, {"option": "ASTS261016C00050000", "bid": 17.7, "bid_size": 828.0, "ask": 20.4, "ask_size": 559.0, "iv": 1.0504, "open_interest": 874.0, "volume": 38.0, "delta": 0.7788, "gamma": 0.0098, "vega": 0.0856, "theta": -0.0594, "rho": 0.0631, "theo": 19.1256, "change": 3.57, "open": 16.6, "high": 19.4, "low": 16.6, "tick": "no_change", "last_trade_price": 19.37, "last_trade_time": "2026-08-03T12:46:56", "percent_change": 22.5949, "prev_day_close": 15.7999997138977}, {"option": "ASTS261016P00050000", "bid": 4.55, "bid_size": 522.0, "ask": 5.25, "ask_size": 356.0, "iv": 1.0429, "open_interest": 2801.0, "volume": 31.0, "delta": -0.2239, "gamma": 0.0099, "vega": 0.0858, "theta": -0.0612, "rho": -0.0352, "theo": 5.0398, "change": -1.1, "open": 5.57, "high": 5.57, "low": 4.83, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:01:06", "percent_change": -18.0328, "prev_day_close": 6.09999990463257}, {"option": "ASTS261016C00055000", "bid": 14.85, "bid_size": 881.0, "ask": 17.5, "ask_size": 576.0, "iv": 1.0478, "open_interest": 642.0, "volume": 12.0, "delta": 0.7154, "gamma": 0.0112, "vega": 0.0976, "theta": -0.0682, "rho": 0.0606, "theo": 16.2585, "change": 3.095, "open": 14.8, "high": 16.85, "low": 14.8, "tick": "down", "last_trade_price": 16.37, "last_trade_time": "2026-08-03T15:08:04", "percent_change": 23.3145, "prev_day_close": 13.2750000953674}, {"option": "ASTS261016P00055000", "bid": 6.65, "bid_size": 599.0, "ask": 7.3, "ask_size": 97.0, "iv": 1.0398, "open_interest": 17008.0, "volume": 350.0, "delta": -0.2878, "gamma": 0.0113, "vega": 0.0978, "theta": -0.0696, "rho": -0.0455, "theo": 7.1375, "change": -1.47, "open": 9.6, "high": 9.6, "low": 6.8, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-08-03T15:49:44", "percent_change": -17.3965, "prev_day_close": 8.4500002861023}, {"option": "ASTS261016C00060000", "bid": 12.4, "bid_size": 926.0, "ask": 13.95, "ask_size": 123.0, "iv": 0.9986, "open_interest": 1273.0, "volume": 76.0, "delta": 0.6506, "gamma": 0.0122, "vega": 0.1063, "theta": -0.0747, "rho": 0.0572, "theo": 13.788, "change": 2.82, "open": 10.23, "high": 14.35, "low": 10.23, "tick": "no_change", "last_trade_price": 14.07, "last_trade_time": "2026-08-03T15:44:32", "percent_change": 25.0667, "prev_day_close": 11.25}, {"option": "ASTS261016P00060000", "bid": 9.4, "bid_size": 173.0, "ask": 9.75, "ask_size": 39.0, "iv": 1.0505, "open_interest": 1170.0, "volume": 11.0, "delta": -0.3532, "gamma": 0.0123, "vega": 0.1065, "theta": -0.0758, "rho": -0.056, "theo": 9.6349, "change": -1.675, "open": 10.25, "high": 10.33, "low": 9.65, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T11:26:42", "percent_change": -14.7903, "prev_day_close": 11.3249998092651}, {"option": "ASTS261016C00065000", "bid": 11.4, "bid_size": 198.0, "ask": 11.75, "ask_size": 1.0, "iv": 1.0482, "open_interest": 8547.0, "volume": 82.0, "delta": 0.587, "gamma": 0.0128, "vega": 0.1118, "theta": -0.079, "rho": 0.0531, "theo": 11.683, "change": 2.2, "open": 7.6, "high": 12.35, "low": 7.6, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 23.4043, "prev_day_close": 9.40000009536743}, {"option": "ASTS261016P00065000", "bid": 11.75, "bid_size": 648.0, "ask": 12.65, "ask_size": 41.0, "iv": 1.0309, "open_interest": 918.0, "volume": 7.0, "delta": -0.4174, "gamma": 0.013, "vega": 0.1118, "theta": -0.0798, "rho": -0.0663, "theo": 12.5012, "change": -2.095, "open": 13.22, "high": 13.22, "low": 12.15, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-08-03T14:43:35", "percent_change": -14.4732, "prev_day_close": 14.4749999046326}, {"option": "ASTS261016C00070000", "bid": 9.7, "bid_size": 10.0, "ask": 10.1, "ask_size": 414.0, "iv": 1.0607, "open_interest": 5906.0, "volume": 72.0, "delta": 0.5264, "gamma": 0.0131, "vega": 0.1142, "theta": -0.0811, "rho": 0.0488, "theo": 9.904, "change": 2.055, "open": 6.8, "high": 10.35, "low": 6.61, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-08-03T15:59:13", "percent_change": 26.0952, "prev_day_close": 7.875}, {"option": "ASTS261016P00070000", "bid": 15.2, "bid_size": 430.0, "ask": 15.9, "ask_size": 45.0, "iv": 1.0482, "open_interest": 913.0, "volume": 12.0, "delta": -0.4787, "gamma": 0.0132, "vega": 0.114, "theta": -0.0816, "rho": -0.0756, "theo": 15.6966, "change": -2.22, "open": 15.85, "high": 15.85, "low": 15.2, "tick": "up", "last_trade_price": 15.68, "last_trade_time": "2026-08-03T14:49:47", "percent_change": -12.4022, "prev_day_close": 17.9000005722046}, {"option": "ASTS261016C00075000", "bid": 8.2, "bid_size": 148.0, "ask": 8.75, "ask_size": 412.0, "iv": 1.0712, "open_interest": 3385.0, "volume": 193.0, "delta": 0.4701, "gamma": 0.013, "vega": 0.114, "theta": -0.0814, "rho": 0.0444, "theo": 8.4088, "change": 1.9, "open": 5.84, "high": 8.86, "low": 5.35, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T15:40:05", "percent_change": 28.7879, "prev_day_close": 6.59999990463257}, {"option": "ASTS261016P00075000", "bid": 18.15, "bid_size": 631.0, "ask": 19.4, "ask_size": 45.0, "iv": 1.0298, "open_interest": 9046.0, "volume": 6.0, "delta": -0.5359, "gamma": 0.0132, "vega": 0.1136, "theta": -0.0816, "rho": -0.0842, "theo": 19.1785, "change": -2.05, "open": 22.87, "high": 22.87, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-03T11:14:42", "percent_change": -9.51276, "prev_day_close": 21.5499992370605}, {"option": "ASTS261016C00080000", "bid": 6.95, "bid_size": 211.0, "ask": 7.3, "ask_size": 331.0, "iv": 1.0677, "open_interest": 4228.0, "volume": 91.0, "delta": 0.4186, "gamma": 0.0127, "vega": 0.1119, "theta": -0.0803, "rho": 0.0401, "theo": 7.156, "change": 1.775, "open": 4.7, "high": 7.65, "low": 4.65, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T15:26:40", "percent_change": 31.8386, "prev_day_close": 5.57499980926514}, {"option": "ASTS261016P00080000", "bid": 22.0, "bid_size": 549.0, "ask": 23.15, "ask_size": 10.0, "iv": 1.0405, "open_interest": 545.0, "volume": 83.0, "delta": -0.5883, "gamma": 0.0129, "vega": 0.1112, "theta": -0.0802, "rho": -0.0923, "theo": 22.9067, "change": -3.0, "open": 25.5, "high": 25.5, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T11:53:11", "percent_change": -11.7647, "prev_day_close": 25.5}, {"option": "ASTS261016C00085000", "bid": 5.9, "bid_size": 113.0, "ask": 6.75, "ask_size": 497.0, "iv": 1.0962, "open_interest": 512.0, "volume": 26.0, "delta": 0.3721, "gamma": 0.0122, "vega": 0.1082, "theta": -0.0782, "rho": 0.0361, "theo": 6.1073, "change": 1.475, "open": 4.37, "high": 6.5, "low": 4.37, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T15:28:26", "percent_change": 31.2169, "prev_day_close": 4.72499990463257}, {"option": "ASTS261016P00085000", "bid": 26.4, "bid_size": 60.0, "ask": 27.3, "ask_size": 60.0, "iv": 1.0767, "open_interest": 445.0, "volume": 13.0, "delta": -0.6356, "gamma": 0.0125, "vega": 0.1073, "theta": -0.0778, "rho": -0.0993, "theo": 26.8435, "change": -2.935, "open": 31.47, "high": 31.47, "low": 26.69, "tick": "down", "last_trade_price": 26.69, "last_trade_time": "2026-08-03T15:15:42", "percent_change": -9.90717, "prev_day_close": 29.625}, {"option": "ASTS261016C00090000", "bid": 5.05, "bid_size": 183.0, "ask": 5.55, "ask_size": 404.0, "iv": 1.089, "open_interest": 883.0, "volume": 142.0, "delta": 0.3305, "gamma": 0.0116, "vega": 0.1037, "theta": -0.0752, "rho": 0.0325, "theo": 5.2298, "change": 1.505, "open": 4.0, "high": 5.63, "low": 4.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-08-03T13:48:54", "percent_change": 37.3913, "prev_day_close": 4.02500009536743}, {"option": "ASTS261016P00090000", "bid": 29.6, "bid_size": 619.0, "ask": 32.25, "ask_size": 242.0, "iv": 1.0795, "open_interest": 427.0, "volume": 2.0, "delta": -0.6781, "gamma": 0.0119, "vega": 0.1019, "theta": -0.0746, "rho": -0.1035, "theo": 30.9533, "change": -3.085, "open": 31.79, "high": 31.79, "low": 30.84, "tick": "down", "last_trade_price": 30.84, "last_trade_time": "2026-08-03T15:09:53", "percent_change": -9.09359, "prev_day_close": 33.9250011444092}, {"option": "ASTS261016C00095000", "bid": 4.35, "bid_size": 80.0, "ask": 4.65, "ask_size": 479.0, "iv": 1.0892, "open_interest": 5863.0, "volume": 72.0, "delta": 0.2937, "gamma": 0.011, "vega": 0.0984, "theta": -0.0718, "rho": 0.0291, "theo": 4.4948, "change": 1.125, "open": 2.83, "high": 4.81, "low": 2.83, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:55:41", "percent_change": 33.3333, "prev_day_close": 3.375}, {"option": "ASTS261016P00095000", "bid": 33.85, "bid_size": 601.0, "ask": 36.5, "ask_size": 511.0, "iv": 1.0852, "open_interest": 153.0, "volume": 5.0, "delta": -0.716, "gamma": 0.0113, "vega": 0.0967, "theta": -0.0709, "rho": -0.1085, "theo": 35.2086, "change": -1.85, "open": 36.4, "high": 36.4, "low": 36.4, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-08-03T10:22:08", "percent_change": -4.8366, "prev_day_close": 38.25}, {"option": "ASTS261016C00100000", "bid": 3.7, "bid_size": 192.0, "ask": 4.0, "ask_size": 313.0, "iv": 1.0923, "open_interest": 3116.0, "volume": 98.0, "delta": 0.2611, "gamma": 0.0103, "vega": 0.0929, "theta": -0.0682, "rho": 0.0261, "theo": 3.8773, "change": 0.98, "open": 2.41, "high": 4.09, "low": 2.41, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-08-03T15:50:58", "percent_change": 33.3333, "prev_day_close": 2.93999993801117}, {"option": "ASTS261016P00100000", "bid": 38.25, "bid_size": 567.0, "ask": 40.1, "ask_size": 30.0, "iv": 1.0488, "open_interest": 1214.0, "volume": 37.0, "delta": -0.7496, "gamma": 0.0107, "vega": 0.0902, "theta": -0.0669, "rho": -0.1114, "theo": 39.5861, "change": -4.155, "open": 39.54, "high": 39.75, "low": 38.82, "tick": "no_change", "last_trade_price": 38.82, "last_trade_time": "2026-08-03T13:57:57", "percent_change": -9.66841, "prev_day_close": 42.9750003814697}, {"option": "ASTS261016C00105000", "bid": 3.2, "bid_size": 46.0, "ask": 3.5, "ask_size": 398.0, "iv": 1.101, "open_interest": 442.0, "volume": 42.0, "delta": 0.2324, "gamma": 0.0096, "vega": 0.0872, "theta": -0.0644, "rho": 0.0234, "theo": 3.3579, "change": 0.895, "open": 2.9, "high": 3.45, "low": 2.9, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:44:08", "percent_change": 35.0294, "prev_day_close": 2.5550000667572}, {"option": "ASTS261016P00105000", "bid": 43.7, "bid_size": 264.0, "ask": 45.35, "ask_size": 201.0, "iv": 1.1557, "open_interest": 1275.0, "volume": 40.0, "delta": -0.7793, "gamma": 0.01, "vega": 0.0841, "theta": -0.0629, "rho": -0.1136, "theo": 44.0622, "change": -1.675, "open": 45.85, "high": 45.85, "low": 45.85, "tick": "down", "last_trade_price": 45.85, "last_trade_time": "2026-08-03T10:03:00", "percent_change": -3.52446, "prev_day_close": 47.5250015258789}, {"option": "ASTS261016C00110000", "bid": 2.62, "bid_size": 443.0, "ask": 2.97, "ask_size": 16.0, "iv": 1.0933, "open_interest": 1719.0, "volume": 6.0, "delta": 0.2072, "gamma": 0.009, "vega": 0.0816, "theta": -0.0605, "rho": 0.021, "theo": 2.919, "change": 0.71, "open": 2.35, "high": 2.9, "low": 2.35, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-03T12:38:02", "percent_change": 32.4201, "prev_day_close": 2.18999993801117}, {"option": "ASTS261016P00110000", "bid": 48.35, "bid_size": 108.0, "ask": 49.9, "ask_size": 352.0, "iv": 1.1713, "open_interest": 208.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0094, "vega": 0.0776, "theta": -0.0588, "rho": -0.1141, "theo": 48.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-07-29T15:39:10", "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "ASTS261016C00115000", "bid": 2.25, "bid_size": 453.0, "ask": 2.77, "ask_size": 257.0, "iv": 1.1104, "open_interest": 951.0, "volume": 55.0, "delta": 0.185, "gamma": 0.0083, "vega": 0.0761, "theta": -0.0568, "rho": 0.0188, "theo": 2.5476, "change": 0.61, "open": 1.85, "high": 2.43, "low": 1.85, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-08-03T11:26:38", "percent_change": 33.5165, "prev_day_close": 1.81999999284744}, {"option": "ASTS261016P00115000", "bid": 52.6, "bid_size": 257.0, "ask": 54.55, "ask_size": 14.0, "iv": 1.1591, "open_interest": 189.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0088, "vega": 0.072, "theta": -0.0548, "rho": -0.1141, "theo": 53.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.12, "last_trade_time": "2026-07-28T11:03:01", "percent_change": 0.0, "prev_day_close": 57.0249996185303}, {"option": "ASTS261016C00120000", "bid": 1.99, "bid_size": 410.0, "ask": 2.31, "ask_size": 209.0, "iv": 1.1105, "open_interest": 875.0, "volume": 46.0, "delta": 0.1656, "gamma": 0.0077, "vega": 0.071, "theta": -0.0531, "rho": 0.0169, "theo": 2.2316, "change": 0.67, "open": 1.29, "high": 2.38, "low": 1.29, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-08-03T13:51:36", "percent_change": 41.6149, "prev_day_close": 1.61000001430511}, {"option": "ASTS261016P00120000", "bid": 56.6, "bid_size": 367.0, "ask": 59.25, "ask_size": 455.0, "iv": 1.1195, "open_interest": 531.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0082, "vega": 0.0654, "theta": -0.0508, "rho": -0.1111, "theo": 57.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-07-30T10:18:42", "percent_change": 0.0, "prev_day_close": 61.7250003814697}, {"option": "ASTS261016C00125000", "bid": 1.59, "bid_size": 440.0, "ask": 2.01, "ask_size": 234.0, "iv": 1.1036, "open_interest": 511.0, "volume": 9.0, "delta": 0.1484, "gamma": 0.0071, "vega": 0.066, "theta": -0.0497, "rho": 0.0152, "theo": 1.9621, "change": 0.6, "open": 1.6, "high": 1.98, "low": 1.6, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T15:43:42", "percent_change": 43.4783, "prev_day_close": 1.38000005483627}, {"option": "ASTS261016P00125000", "bid": 61.95, "bid_size": 193.0, "ask": 64.2, "ask_size": 172.0, "iv": 1.1917, "open_interest": 79.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0076, "vega": 0.0604, "theta": -0.0472, "rho": -0.1119, "theo": 62.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.8, "last_trade_time": "2026-07-16T14:33:57", "percent_change": 0.0, "prev_day_close": 66.5249977111816}, {"option": "ASTS261016C00130000", "bid": 1.57, "bid_size": 219.0, "ask": 2.0, "ask_size": 638.0, "iv": 1.1441, "open_interest": 595.0, "volume": 45.0, "delta": 0.1334, "gamma": 0.0066, "vega": 0.0614, "theta": -0.0464, "rho": 0.0137, "theo": 1.7314, "change": 0.495, "open": 1.25, "high": 1.83, "low": 1.25, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 40.081, "prev_day_close": 1.23500001430511}, {"option": "ASTS261016P00130000", "bid": 67.0, "bid_size": 155.0, "ask": 68.1, "ask_size": 72.0, "iv": 1.1523, "open_interest": 76.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0071, "vega": 0.055, "theta": -0.0435, "rho": -0.11, "theo": 67.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.75, "last_trade_time": "2026-07-16T15:47:17", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "ASTS261016C00135000", "bid": 1.31, "bid_size": 378.0, "ask": 1.58, "ask_size": 114.0, "iv": 1.1261, "open_interest": 234.0, "volume": 16.0, "delta": 0.1201, "gamma": 0.0061, "vega": 0.057, "theta": -0.0433, "rho": 0.0124, "theo": 1.5329, "change": 0.505, "open": 0.85, "high": 1.54, "low": 0.85, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-08-03T15:43:42", "percent_change": 48.7923, "prev_day_close": 1.03499999642372}, {"option": "ASTS261016P00135000", "bid": 70.9, "bid_size": 17.0, "ask": 73.55, "ask_size": 15.0, "iv": 1.1325, "open_interest": 5.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0066, "vega": 0.0491, "theta": -0.04, "rho": -0.1051, "theo": 72.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.62, "last_trade_time": "2026-07-16T11:48:54", "percent_change": 0.0, "prev_day_close": 76.8250007629394}, {"option": "ASTS261016C00140000", "bid": 1.31, "bid_size": 57.0, "ask": 1.4, "ask_size": 59.0, "iv": 1.147, "open_interest": 525.0, "volume": 129.0, "delta": 0.1084, "gamma": 0.0056, "vega": 0.0529, "theta": -0.0404, "rho": 0.0112, "theo": 1.3619, "change": 0.495, "open": 1.4, "high": 1.51, "low": 1.38, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T14:13:41", "percent_change": 52.381, "prev_day_close": 0.944999992847443}, {"option": "ASTS261016P00140000", "bid": 75.8, "bid_size": 15.0, "ask": 78.45, "ask_size": 15.0, "iv": 1.1515, "open_interest": 54.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0062, "vega": 0.0449, "theta": -0.0368, "rho": -0.102, "theo": 77.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.85, "last_trade_time": "2026-07-17T11:59:07", "percent_change": 0.0, "prev_day_close": 81.7249984741211}, {"option": "ASTS261016C00145000", "bid": 1.16, "bid_size": 7.0, "ask": 1.3, "ask_size": 240.0, "iv": 1.1579, "open_interest": 172.0, "volume": 8.0, "delta": 0.098, "gamma": 0.0052, "vega": 0.0492, "theta": -0.0377, "rho": 0.0102, "theo": 1.2138, "change": 0.385, "open": 1.17, "high": 1.26, "low": 1.17, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T15:43:42", "percent_change": 46.6667, "prev_day_close": 0.824999988079071}, {"option": "ASTS261016P00145000", "bid": 79.95, "bid_size": 15.0, "ask": 83.0, "ask_size": 15.0, "iv": 0.9557, "open_interest": 12.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0058, "vega": 0.0403, "theta": -0.0342, "rho": -0.0982, "theo": 81.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-06-12T12:29:47", "percent_change": 0.0, "prev_day_close": 86.625}, {"option": "ASTS261016C00150000", "bid": 1.04, "bid_size": 1.0, "ask": 1.32, "ask_size": 660.0, "iv": 1.1813, "open_interest": 938.0, "volume": 14.0, "delta": 0.0888, "gamma": 0.0048, "vega": 0.0457, "theta": -0.0352, "rho": 0.0092, "theo": 1.0851, "change": 0.325, "open": 0.67, "high": 1.1, "low": 0.67, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:43:33", "percent_change": 43.6242, "prev_day_close": 0.745000004768372}, {"option": "ASTS261016P00150000", "bid": 85.5, "bid_size": 15.0, "ask": 87.9, "ask_size": 15.0, "iv": 1.1079, "open_interest": 1.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0055, "vega": 0.0346, "theta": -0.0315, "rho": -0.0889, "theo": 86.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.3, "last_trade_time": "2026-06-22T10:42:30", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "ASTS261016C00155000", "bid": 0.7, "bid_size": 398.0, "ask": 1.23, "ask_size": 584.0, "iv": 1.165, "open_interest": 222.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0044, "vega": 0.0425, "theta": -0.0329, "rho": 0.0084, "theo": 0.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-07-30T09:52:38", "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "ASTS261016P00155000", "bid": 90.05, "bid_size": 15.0, "ask": 93.45, "ask_size": 15.0, "iv": 1.1596, "open_interest": 8.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0052, "vega": 0.0319, "theta": -0.0295, "rho": -0.0865, "theo": 91.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.25, "last_trade_time": "2026-04-29T12:03:09", "percent_change": 0.0, "prev_day_close": 96.4749984741211}, {"option": "ASTS261016C00160000", "bid": 0.66, "bid_size": 378.0, "ask": 1.13, "ask_size": 569.0, "iv": 1.1779, "open_interest": 462.0, "volume": 34.0, "delta": 0.0734, "gamma": 0.0041, "vega": 0.0396, "theta": -0.0307, "rho": 0.0076, "theo": 0.875, "change": -0.085, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T09:36:25", "percent_change": -12.5926, "prev_day_close": 0.674999982118606}, {"option": "ASTS261016P00160000", "bid": 94.85, "bid_size": 15.0, "ask": 98.3, "ask_size": 15.0, "iv": 1.1212, "open_interest": 6.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0049, "vega": 0.0276, "theta": -0.0273, "rho": -0.0806, "theo": 96.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.43, "last_trade_time": "2026-06-01T09:56:36", "percent_change": 0.0, "prev_day_close": 101.424999237061}, {"option": "ASTS261016C00165000", "bid": 0.68, "bid_size": 164.0, "ask": 0.85, "ask_size": 136.0, "iv": 1.1722, "open_interest": 170.0, "volume": 1.0, "delta": 0.067, "gamma": 0.0038, "vega": 0.0368, "theta": -0.0287, "rho": 0.007, "theo": 0.7887, "change": 0.32, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T14:36:38", "percent_change": 65.3061, "prev_day_close": 0.490000002086163}, {"option": "ASTS261016P00165000", "bid": 99.9, "bid_size": 20.0, "ask": 102.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0046, "vega": 0.024, "theta": -0.0249, "rho": -0.072, "theo": 101.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.48, "last_trade_time": "2026-02-09T10:34:54", "percent_change": 0.0, "prev_day_close": 106.375}, {"option": "ASTS261016C00170000", "bid": 0.43, "bid_size": 482.0, "ask": 0.97, "ask_size": 604.0, "iv": 1.1805, "open_interest": 161.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0035, "vega": 0.0343, "theta": -0.0268, "rho": 0.0064, "theo": 0.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-24T09:41:04", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "ASTS261016P00170000", "bid": 104.55, "bid_size": 15.0, "ask": 107.85, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0042, "vega": 0.0196, "theta": -0.0221, "rho": -0.058, "theo": 106.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.4, "last_trade_time": "2026-06-01T12:50:05", "percent_change": 0.0, "prev_day_close": 111.375}, {"option": "ASTS261016C00175000", "bid": 0.47, "bid_size": 339.0, "ask": 0.91, "ask_size": 536.0, "iv": 1.2036, "open_interest": 2383.0, "volume": 3.0, "delta": 0.056, "gamma": 0.0033, "vega": 0.032, "theta": -0.0251, "rho": 0.0058, "theo": 0.6465, "change": 0.175, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T12:52:20", "percent_change": 37.6344, "prev_day_close": 0.465000003576279}, {"option": "ASTS261016P00175000", "bid": 110.2, "bid_size": 15.0, "ask": 112.85, "ask_size": 15.0, "iv": 1.181, "open_interest": 1.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.004, "vega": 0.0165, "theta": -0.0216, "rho": -0.0496, "theo": 111.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.05, "last_trade_time": "2026-06-29T10:00:37", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "ASTS261016C00180000", "bid": 0.5, "bid_size": 193.0, "ask": 0.85, "ask_size": 644.0, "iv": 1.2242, "open_interest": 1029.0, "volume": 2.0, "delta": 0.0514, "gamma": 0.0031, "vega": 0.0299, "theta": -0.0236, "rho": 0.0054, "theo": 0.5874, "change": 0.095, "open": 0.48, "high": 0.49, "low": 0.48, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T10:30:44", "percent_change": 24.0506, "prev_day_close": 0.395000010728836}, {"option": "ASTS261016P00180000", "bid": 114.45, "bid_size": 18.0, "ask": 118.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0038, "vega": 0.0138, "theta": -0.0193, "rho": -0.0479, "theo": 116.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.07, "last_trade_time": "2026-05-26T10:55:39", "percent_change": 0.0, "prev_day_close": 121.075000762939}, {"option": "ASTS261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 540.0, "iv": 1.1318, "open_interest": 105.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0028, "vega": 0.0279, "theta": -0.0221, "rho": 0.005, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-07-21T10:07:37", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "ASTS261016P00185000", "bid": 119.45, "bid_size": 15.0, "ask": 123.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0037, "vega": 0.0119, "theta": -0.0171, "rho": -0.0438, "theo": 121.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.3, "last_trade_time": "2026-06-09T12:38:16", "percent_change": 0.0, "prev_day_close": 126.024997711182}, {"option": "ASTS261016C00190000", "bid": 0.28, "bid_size": 376.0, "ask": 0.74, "ask_size": 229.0, "iv": 1.2148, "open_interest": 1961.0, "volume": 34.0, "delta": 0.0435, "gamma": 0.0026, "vega": 0.0261, "theta": -0.0207, "rho": 0.0046, "theo": 0.4881, "change": 0.16, "open": 0.46, "high": 0.53, "low": 0.46, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T13:36:40", "percent_change": 47.0588, "prev_day_close": 0.339999996125698}, {"option": "ASTS261016P00190000", "bid": 124.65, "bid_size": 15.0, "ask": 128.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0034, "vega": 0.0079, "theta": -0.0136, "rho": -0.0319, "theo": 126.4604, "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": 131.200004577637}, {"option": "ASTS261120C00030000", "bid": 33.4, "bid_size": 15.0, "ask": 37.3, "ask_size": 22.0, "iv": 1.1204, "open_interest": 10.0, "volume": 3.0, "delta": 0.9433, "gamma": 0.003, "vega": 0.0406, "theta": -0.0155, "rho": 0.0756, "theo": 35.2773, "change": 3.225, "open": 30.75, "high": 34.0, "low": 30.75, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T10:23:53", "percent_change": 10.4793, "prev_day_close": 30.7749996185303}, {"option": "ASTS261120P00030000", "bid": 0.98, "bid_size": 333.0, "ask": 1.28, "ask_size": 61.0, "iv": 1.0778, "open_interest": 223.0, "volume": 68.0, "delta": -0.0586, "gamma": 0.0031, "vega": 0.0407, "theta": -0.0203, "rho": -0.014, "theo": 1.2276, "change": -0.24, "open": 1.6, "high": 1.6, "low": 1.18, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:32:08", "percent_change": -16.6667, "prev_day_close": 1.43999999761581}, {"option": "ASTS261120C00035000", "bid": 30.85, "bid_size": 11.0, "ask": 32.1, "ask_size": 26.0, "iv": 1.1254, "open_interest": 59.0, "volume": 3.0, "delta": 0.9092, "gamma": 0.0044, "vega": 0.0577, "theta": -0.0243, "rho": 0.0814, "theo": 31.2317, "change": 4.3, "open": 25.5, "high": 31.75, "low": 25.5, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-08-03T11:58:19", "percent_change": 15.6648, "prev_day_close": 27.4499998092651}, {"option": "ASTS261120P00035000", "bid": 2.03, "bid_size": 49.0, "ask": 2.39, "ask_size": 518.0, "iv": 1.099, "open_interest": 554.0, "volume": 21.0, "delta": -0.093, "gamma": 0.0044, "vega": 0.058, "theta": -0.0284, "rho": -0.0224, "theo": 2.1216, "change": -0.375, "open": 2.19, "high": 2.2, "low": 2.04, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:55:58", "percent_change": -15.1515, "prev_day_close": 2.47500002384186}, {"option": "ASTS261120C00040000", "bid": 26.9, "bid_size": 296.0, "ask": 28.8, "ask_size": 421.0, "iv": 1.1138, "open_interest": 75.0, "volume": 17.0, "delta": 0.8676, "gamma": 0.0058, "vega": 0.0753, "theta": -0.0332, "rho": 0.0846, "theo": 27.5278, "change": 4.535, "open": 27.0, "high": 28.46, "low": 27.0, "tick": "up", "last_trade_price": 28.46, "last_trade_time": "2026-08-03T12:30:53", "percent_change": 18.9551, "prev_day_close": 23.9250001907349}, {"option": "ASTS261120P00040000", "bid": 3.2, "bid_size": 176.0, "ask": 3.45, "ask_size": 94.0, "iv": 1.067, "open_interest": 811.0, "volume": 16.0, "delta": -0.1349, "gamma": 0.0058, "vega": 0.0755, "theta": -0.0367, "rho": -0.0328, "theo": 3.357, "change": -0.7, "open": 4.12, "high": 4.12, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:43:14", "percent_change": -17.5, "prev_day_close": 4.0}, {"option": "ASTS261120C00045000", "bid": 22.9, "bid_size": 512.0, "ask": 24.95, "ask_size": 342.0, "iv": 1.0347, "open_interest": 61.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0071, "vega": 0.0918, "theta": -0.0415, "rho": 0.0856, "theo": 24.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.71, "last_trade_time": "2026-07-30T13:18:19", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "ASTS261120P00045000", "bid": 4.65, "bid_size": 434.0, "ask": 5.1, "ask_size": 111.0, "iv": 1.0548, "open_interest": 649.0, "volume": 16.0, "delta": -0.1825, "gamma": 0.0072, "vega": 0.0921, "theta": -0.0445, "rho": -0.0447, "theo": 4.9542, "change": -1.005, "open": 5.3, "high": 5.3, "low": 4.87, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-08-03T12:12:09", "percent_change": -17.1064, "prev_day_close": 5.875}, {"option": "ASTS261120C00050000", "bid": 19.9, "bid_size": 825.0, "ask": 22.55, "ask_size": 545.0, "iv": 1.06, "open_interest": 718.0, "volume": 9.0, "delta": 0.7691, "gamma": 0.0083, "vega": 0.1064, "theta": -0.0489, "rho": 0.0847, "theo": 21.2116, "change": 3.525, "open": 20.5, "high": 22.0, "low": 20.5, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-08-03T15:48:34", "percent_change": 19.5021, "prev_day_close": 18.0749998092651}, {"option": "ASTS261120P00050000", "bid": 6.75, "bid_size": 320.0, "ask": 7.1, "ask_size": 238.0, "iv": 1.0584, "open_interest": 1689.0, "volume": 15.0, "delta": -0.2344, "gamma": 0.0084, "vega": 0.1067, "theta": -0.0513, "rho": -0.0578, "theo": 6.9283, "change": -1.125, "open": 7.4, "high": 7.4, "low": 6.9, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T13:14:12", "percent_change": -13.9319, "prev_day_close": 8.07499980926514}, {"option": "ASTS261120C00055000", "bid": 17.3, "bid_size": 799.0, "ask": 19.95, "ask_size": 602.0, "iv": 1.0597, "open_interest": 1500.0, "volume": 41.0, "delta": 0.7162, "gamma": 0.0092, "vega": 0.1183, "theta": -0.055, "rho": 0.0823, "theo": 18.5874, "change": 2.95, "open": 14.4, "high": 19.0, "low": 14.4, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T14:44:44", "percent_change": 18.7302, "prev_day_close": 15.7499995231628}, {"option": "ASTS261120P00055000", "bid": 8.6, "bid_size": 379.0, "ask": 9.45, "ask_size": 274.0, "iv": 1.0373, "open_interest": 921.0, "volume": 13.0, "delta": -0.2879, "gamma": 0.0093, "vega": 0.1186, "theta": -0.0569, "rho": -0.0715, "theo": 9.253, "change": -1.67, "open": 9.7, "high": 9.7, "low": 8.9, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-08-03T12:07:26", "percent_change": -15.6808, "prev_day_close": 10.6500000953674}, {"option": "ASTS261120C00060000", "bid": 16.0, "bid_size": 209.0, "ask": 16.5, "ask_size": 194.0, "iv": 1.0529, "open_interest": 398.0, "volume": 136.0, "delta": 0.6632, "gamma": 0.0099, "vega": 0.1274, "theta": -0.0596, "rho": 0.079, "theo": 16.2899, "change": 2.57, "open": 13.7, "high": 17.15, "low": 13.7, "tick": "down", "last_trade_price": 16.27, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 18.7591, "prev_day_close": 13.7000002861023}, {"option": "ASTS261120P00060000", "bid": 11.65, "bid_size": 342.0, "ask": 12.1, "ask_size": 198.0, "iv": 1.0534, "open_interest": 1523.0, "volume": 10.0, "delta": -0.3415, "gamma": 0.0101, "vega": 0.1276, "theta": -0.0611, "rho": -0.0848, "theo": 11.908, "change": -1.93, "open": 12.75, "high": 12.75, "low": 11.62, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-08-03T14:17:39", "percent_change": -14.2435, "prev_day_close": 13.5499997138977}, {"option": "ASTS261120C00065000", "bid": 13.6, "bid_size": 679.0, "ask": 15.3, "ask_size": 601.0, "iv": 1.0689, "open_interest": 1585.0, "volume": 22.0, "delta": 0.6116, "gamma": 0.0104, "vega": 0.1336, "theta": -0.063, "rho": 0.075, "theo": 14.2887, "change": 2.45, "open": 13.5, "high": 15.21, "low": 13.5, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T15:13:50", "percent_change": 20.5021, "prev_day_close": 11.9500002861023}, {"option": "ASTS261120P00065000", "bid": 14.15, "bid_size": 505.0, "ask": 15.1, "ask_size": 37.0, "iv": 1.0396, "open_interest": 1926.0, "volume": 10.0, "delta": -0.3937, "gamma": 0.0106, "vega": 0.1337, "theta": -0.0639, "rho": -0.0984, "theo": 14.8553, "change": -1.965, "open": 16.0, "high": 16.0, "low": 14.67, "tick": "up", "last_trade_price": 14.71, "last_trade_time": "2026-08-03T15:34:06", "percent_change": -11.7841, "prev_day_close": 16.6749992370605}, {"option": "ASTS261120C00070000", "bid": 12.35, "bid_size": 12.0, "ask": 12.75, "ask_size": 277.0, "iv": 1.0584, "open_interest": 571.0, "volume": 54.0, "delta": 0.5622, "gamma": 0.0107, "vega": 0.1373, "theta": -0.0651, "rho": 0.0707, "theo": 12.5517, "change": 2.1, "open": 10.1, "high": 13.11, "low": 10.1, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T15:59:25", "percent_change": 20.1923, "prev_day_close": 10.4000000953674}, {"option": "ASTS261120P00070000", "bid": 17.45, "bid_size": 549.0, "ask": 18.3, "ask_size": 36.0, "iv": 1.0438, "open_interest": 1282.0, "volume": 5.0, "delta": -0.444, "gamma": 0.0109, "vega": 0.1372, "theta": -0.0656, "rho": -0.1111, "theo": 18.0777, "change": -2.195, "open": 17.65, "high": 17.98, "low": 17.65, "tick": "up", "last_trade_price": 17.98, "last_trade_time": "2026-08-03T15:21:40", "percent_change": -10.8798, "prev_day_close": 20.1750001907349}, {"option": "ASTS261120C00075000", "bid": 10.85, "bid_size": 58.0, "ask": 11.95, "ask_size": 596.0, "iv": 1.0865, "open_interest": 1032.0, "volume": 9.0, "delta": 0.5156, "gamma": 0.0108, "vega": 0.1387, "theta": -0.0662, "rho": 0.0661, "theo": 11.0467, "change": 2.5, "open": 9.9, "high": 11.7, "low": 9.9, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-08-03T13:36:05", "percent_change": 27.3224, "prev_day_close": 9.15000009536743}, {"option": "ASTS261120P00075000", "bid": 20.6, "bid_size": 602.0, "ask": 21.8, "ask_size": 100.0, "iv": 1.0367, "open_interest": 730.0, "volume": 24.0, "delta": -0.4914, "gamma": 0.011, "vega": 0.1384, "theta": -0.0662, "rho": -0.1228, "theo": 21.5361, "change": -2.775, "open": 21.78, "high": 21.78, "low": 21.05, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-08-03T14:05:52", "percent_change": -11.6474, "prev_day_close": 23.8249998092651}, {"option": "ASTS261120C00080000", "bid": 8.6, "bid_size": 788.0, "ask": 10.0, "ask_size": 229.0, "iv": 1.032, "open_interest": 1105.0, "volume": 38.0, "delta": 0.4722, "gamma": 0.0107, "vega": 0.1384, "theta": -0.0664, "rho": 0.0616, "theo": 9.7429, "change": 2.24, "open": 8.49, "high": 10.2, "low": 8.49, "tick": "no_change", "last_trade_price": 10.19, "last_trade_time": "2026-08-03T13:54:25", "percent_change": 28.1761, "prev_day_close": 7.95000004768372}, {"option": "ASTS261120P00080000", "bid": 24.35, "bid_size": 556.0, "ask": 25.45, "ask_size": 72.0, "iv": 1.0423, "open_interest": 478.0, "volume": 1.0, "delta": -0.5358, "gamma": 0.011, "vega": 0.1377, "theta": -0.0659, "rho": -0.1336, "theo": 25.1984, "change": -1.75, "open": 25.9, "high": 25.9, "low": 25.9, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-08-03T10:22:33", "percent_change": -6.32912, "prev_day_close": 27.6500005722046}, {"option": "ASTS261120C00085000", "bid": 8.0, "bid_size": 488.0, "ask": 8.8, "ask_size": 219.0, "iv": 1.0516, "open_interest": 1023.0, "volume": 52.0, "delta": 0.4321, "gamma": 0.0106, "vega": 0.1367, "theta": -0.0658, "rho": 0.0573, "theo": 8.6141, "change": 2.06, "open": 6.35, "high": 9.15, "low": 6.35, "tick": "down", "last_trade_price": 9.06, "last_trade_time": "2026-08-03T12:26:09", "percent_change": 29.4286, "prev_day_close": 7.0}, {"option": "ASTS261120P00085000", "bid": 28.55, "bid_size": 197.0, "ask": 29.3, "ask_size": 52.0, "iv": 1.0588, "open_interest": 622.0, "volume": 8.0, "delta": -0.577, "gamma": 0.0108, "vega": 0.1356, "theta": -0.0649, "rho": -0.1425, "theo": 29.0408, "change": -2.95, "open": 29.67, "high": 29.67, "low": 28.55, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-08-03T14:18:39", "percent_change": -9.3207, "prev_day_close": 31.6500005722046}, {"option": "ASTS261120C00090000", "bid": 7.5, "bid_size": 5.0, "ask": 8.2, "ask_size": 610.0, "iv": 1.087, "open_interest": 1977.0, "volume": 124.0, "delta": 0.3952, "gamma": 0.0103, "vega": 0.1338, "theta": -0.0647, "rho": 0.053, "theo": 7.6349, "change": 1.88, "open": 5.5, "high": 8.03, "low": 5.5, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-08-03T13:35:38", "percent_change": 30.5691, "prev_day_close": 6.15000009536743}, {"option": "ASTS261120P00090000", "bid": 31.8, "bid_size": 625.0, "ask": 33.35, "ask_size": 19.0, "iv": 1.0358, "open_interest": 718.0, "volume": 1.0, "delta": -0.6149, "gamma": 0.0106, "vega": 0.1322, "theta": -0.0633, "rho": -0.1508, "theo": 33.0356, "change": -3.085, "open": 32.79, "high": 32.79, "low": 32.79, "tick": "down", "last_trade_price": 32.79, "last_trade_time": "2026-08-03T15:09:53", "percent_change": -8.5993, "prev_day_close": 35.875}, {"option": "ASTS261120C00095000", "bid": 6.65, "bid_size": 6.0, "ask": 7.2, "ask_size": 683.0, "iv": 1.0854, "open_interest": 470.0, "volume": 5.0, "delta": 0.3616, "gamma": 0.01, "vega": 0.1301, "theta": -0.0632, "rho": 0.0491, "theo": 6.7851, "change": 1.45, "open": 6.0, "high": 6.9, "low": 6.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T15:11:53", "percent_change": 26.6055, "prev_day_close": 5.45000004768372}, {"option": "ASTS261120P00095000", "bid": 35.85, "bid_size": 614.0, "ask": 37.5, "ask_size": 61.0, "iv": 1.0321, "open_interest": 353.0, "volume": 3.0, "delta": -0.6496, "gamma": 0.0103, "vega": 0.128, "theta": -0.0613, "rho": -0.1577, "theo": 37.1641, "change": -2.405, "open": 38.33, "high": 38.33, "low": 37.62, "tick": "down", "last_trade_price": 37.62, "last_trade_time": "2026-08-03T10:37:20", "percent_change": -6.00874, "prev_day_close": 40.0249996185303}, {"option": "ASTS261120C00100000", "bid": 5.95, "bid_size": 10.0, "ask": 6.2, "ask_size": 275.0, "iv": 1.0814, "open_interest": 1465.0, "volume": 361.0, "delta": 0.3307, "gamma": 0.0096, "vega": 0.1258, "theta": -0.0614, "rho": 0.0453, "theo": 6.0397, "change": 1.375, "open": 5.0, "high": 6.5, "low": 5.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T15:47:12", "percent_change": 28.4974, "prev_day_close": 4.82499980926514}, {"option": "ASTS261120P00100000", "bid": 39.6, "bid_size": 695.0, "ask": 42.65, "ask_size": 526.0, "iv": 1.0556, "open_interest": 563.0, "volume": 29.0, "delta": -0.6815, "gamma": 0.01, "vega": 0.1231, "theta": -0.059, "rho": -0.1644, "theo": 41.4055, "change": -3.22, "open": 42.5, "high": 42.5, "low": 40.77, "tick": "up", "last_trade_price": 41.28, "last_trade_time": "2026-08-03T15:01:27", "percent_change": -7.23596, "prev_day_close": 44.5}, {"option": "ASTS261120C00105000", "bid": 4.95, "bid_size": 489.0, "ask": 5.85, "ask_size": 547.0, "iv": 1.0829, "open_interest": 501.0, "volume": 3.0, "delta": 0.3029, "gamma": 0.0092, "vega": 0.1211, "theta": -0.0593, "rho": 0.0419, "theo": 5.3958, "change": 1.225, "open": 4.81, "high": 5.45, "low": 4.81, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:53:41", "percent_change": 28.9941, "prev_day_close": 4.22499990463257}, {"option": "ASTS261120P00105000", "bid": 45.4, "bid_size": 91.0, "ask": 46.25, "ask_size": 80.0, "iv": 1.0892, "open_interest": 280.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0096, "vega": 0.1179, "theta": -0.0565, "rho": -0.1694, "theo": 45.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.33, "last_trade_time": "2026-07-28T10:24:54", "percent_change": 0.0, "prev_day_close": 48.9249992370606}, {"option": "ASTS261120C00110000", "bid": 4.7, "bid_size": 28.0, "ask": 5.05, "ask_size": 219.0, "iv": 1.0902, "open_interest": 1494.0, "volume": 1.0, "delta": 0.2776, "gamma": 0.0088, "vega": 0.1162, "theta": -0.0571, "rho": 0.0386, "theo": 4.8326, "change": 1.16, "open": 4.96, "high": 4.96, "low": 4.96, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-08-03T14:22:38", "percent_change": 30.5263, "prev_day_close": 3.80000007152557}, {"option": "ASTS261120P00110000", "bid": 48.05, "bid_size": 731.0, "ask": 52.0, "ask_size": 598.0, "iv": 1.0735, "open_interest": 208.0, "volume": 1.0, "delta": -0.737, "gamma": 0.0093, "vega": 0.1125, "theta": -0.0539, "rho": -0.1747, "theo": 50.1704, "change": -3.075, "open": 50.35, "high": 50.35, "low": 50.35, "tick": "down", "last_trade_price": 50.35, "last_trade_time": "2026-08-03T12:52:31", "percent_change": -5.75573, "prev_day_close": 53.4250011444092}, {"option": "ASTS261120C00115000", "bid": 4.2, "bid_size": 249.0, "ask": 4.55, "ask_size": 290.0, "iv": 1.0938, "open_interest": 567.0, "volume": 7.0, "delta": 0.2547, "gamma": 0.0084, "vega": 0.1112, "theta": -0.0548, "rho": 0.0357, "theo": 4.3398, "change": 0.875, "open": 3.2, "high": 4.25, "low": 3.2, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T11:26:58", "percent_change": 25.9259, "prev_day_close": 3.375}, {"option": "ASTS261120P00115000", "bid": 53.35, "bid_size": 567.0, "ask": 55.85, "ask_size": 449.0, "iv": 1.084, "open_interest": 131.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0089, "vega": 0.1064, "theta": -0.0512, "rho": -0.175, "theo": 54.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.12, "last_trade_time": "2026-07-29T14:00:20", "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "ASTS261120C00120000", "bid": 3.8, "bid_size": 113.0, "ask": 4.1, "ask_size": 285.0, "iv": 1.0987, "open_interest": 1081.0, "volume": 13.0, "delta": 0.2339, "gamma": 0.008, "vega": 0.1062, "theta": -0.0525, "rho": 0.033, "theo": 3.9067, "change": 0.95, "open": 3.15, "high": 4.0, "low": 3.15, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:42:12", "percent_change": 31.1475, "prev_day_close": 3.05000007152557}, {"option": "ASTS261120P00120000", "bid": 57.9, "bid_size": 504.0, "ask": 59.8, "ask_size": 264.0, "iv": 1.0557, "open_interest": 159.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0085, "vega": 0.1004, "theta": -0.0485, "rho": -0.1761, "theo": 59.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.65, "last_trade_time": "2026-07-30T09:48:02", "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "ASTS261120C00125000", "bid": 3.4, "bid_size": 177.0, "ask": 3.75, "ask_size": 260.0, "iv": 1.1035, "open_interest": 489.0, "volume": 3.0, "delta": 0.2151, "gamma": 0.0076, "vega": 0.1012, "theta": -0.0502, "rho": 0.0305, "theo": 3.5254, "change": 0.925, "open": 3.25, "high": 3.65, "low": 3.25, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T14:41:27", "percent_change": 33.945, "prev_day_close": 2.72500002384186}, {"option": "ASTS261120P00125000", "bid": 63.5, "bid_size": 256.0, "ask": 65.2, "ask_size": 426.0, "iv": 1.1504, "open_interest": 94.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0082, "vega": 0.0946, "theta": -0.0457, "rho": -0.1762, "theo": 63.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.76, "last_trade_time": "2026-07-16T15:09:47", "percent_change": 0.0, "prev_day_close": 67.3250007629394}, {"option": "ASTS261120C00130000", "bid": 3.1, "bid_size": 11.0, "ask": 3.4, "ask_size": 283.0, "iv": 1.1083, "open_interest": 766.0, "volume": 15.0, "delta": 0.1982, "gamma": 0.0072, "vega": 0.0964, "theta": -0.048, "rho": 0.0282, "theo": 3.1935, "change": 0.785, "open": 3.06, "high": 3.33, "low": 3.06, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:22:35", "percent_change": 31.8458, "prev_day_close": 2.4650000333786}, {"option": "ASTS261120P00130000", "bid": 67.65, "bid_size": 256.0, "ask": 70.15, "ask_size": 254.0, "iv": 1.1455, "open_interest": 30.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0078, "vega": 0.0888, "theta": -0.043, "rho": -0.1753, "theo": 68.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.55, "last_trade_time": "2026-07-16T14:27:01", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "ASTS261120C00135000", "bid": 2.66, "bid_size": 310.0, "ask": 3.0, "ask_size": 26.0, "iv": 1.0996, "open_interest": 111.0, "volume": 80.0, "delta": 0.1825, "gamma": 0.0068, "vega": 0.0916, "theta": -0.0457, "rho": 0.0261, "theo": 2.8914, "change": 0.495, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T10:38:17", "percent_change": 22.449, "prev_day_close": 2.20499992370605}, {"option": "ASTS261120P00135000", "bid": 72.4, "bid_size": 259.0, "ask": 74.3, "ask_size": 267.0, "iv": 1.1225, "open_interest": 55.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0075, "vega": 0.0829, "theta": -0.0404, "rho": -0.1736, "theo": 73.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.21, "last_trade_time": "2026-07-16T11:48:54", "percent_change": 0.0, "prev_day_close": 77.0750007629394}, {"option": "ASTS261120C00140000", "bid": 2.51, "bid_size": 290.0, "ask": 2.75, "ask_size": 213.0, "iv": 1.1106, "open_interest": 718.0, "volume": 4.0, "delta": 0.1684, "gamma": 0.0065, "vega": 0.087, "theta": -0.0436, "rho": 0.0242, "theo": 2.6272, "change": 0.64, "open": 2.62, "high": 2.69, "low": 2.62, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-08-03T15:21:38", "percent_change": 31.5271, "prev_day_close": 2.03000003099442}, {"option": "ASTS261120P00140000", "bid": 76.65, "bid_size": 254.0, "ask": 79.15, "ask_size": 255.0, "iv": 1.1029, "open_interest": 31.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0071, "vega": 0.0776, "theta": -0.0379, "rho": -0.1705, "theo": 77.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.25, "last_trade_time": "2026-07-02T10:16:57", "percent_change": 0.0, "prev_day_close": 81.7249984741211}, {"option": "ASTS261120C00145000", "bid": 2.07, "bid_size": 445.0, "ask": 2.7, "ask_size": 588.0, "iv": 1.1131, "open_interest": 649.0, "volume": 10.0, "delta": 0.1557, "gamma": 0.0061, "vega": 0.0826, "theta": -0.0415, "rho": 0.0224, "theo": 2.3925, "change": 0.735, "open": 2.15, "high": 2.55, "low": 2.15, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T13:34:48", "percent_change": 40.4959, "prev_day_close": 1.81499999761581}, {"option": "ASTS261120P00145000", "bid": 82.55, "bid_size": 15.0, "ask": 84.1, "ask_size": 251.0, "iv": 1.1913, "open_interest": 10.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0068, "vega": 0.072, "theta": -0.0354, "rho": -0.1666, "theo": 82.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.3, "last_trade_time": "2026-07-16T15:33:08", "percent_change": 0.0, "prev_day_close": 86.6000022888184}, {"option": "ASTS261120C00150000", "bid": 1.74, "bid_size": 481.0, "ask": 2.4, "ask_size": 364.0, "iv": 1.103, "open_interest": 3838.0, "volume": 1441.0, "delta": 0.144, "gamma": 0.0058, "vega": 0.0784, "theta": -0.0395, "rho": 0.0208, "theo": 2.1832, "change": 0.56, "open": 1.8, "high": 2.38, "low": 1.76, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-08-03T14:47:55", "percent_change": 33.7349, "prev_day_close": 1.6599999666214}, {"option": "ASTS261120P00150000", "bid": 87.05, "bid_size": 235.0, "ask": 88.6, "ask_size": 246.0, "iv": 1.1602, "open_interest": 11.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0065, "vega": 0.0665, "theta": -0.0329, "rho": -0.1613, "theo": 87.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.1, "last_trade_time": "2026-07-17T12:06:08", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "ASTS261120C00155000", "bid": 1.75, "bid_size": 394.0, "ask": 2.13, "ask_size": 231.0, "iv": 1.1137, "open_interest": 326.0, "volume": 1.0, "delta": 0.1334, "gamma": 0.0055, "vega": 0.0744, "theta": -0.0376, "rho": 0.0194, "theo": 1.996, "change": 0.21, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-08-03T10:10:24", "percent_change": 13.9073, "prev_day_close": 1.5100000500679}, {"option": "ASTS261120P00155000", "bid": 91.05, "bid_size": 239.0, "ask": 92.7, "ask_size": 23.0, "iv": 1.0294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0062, "vega": 0.0615, "theta": -0.0305, "rho": -0.1597, "theo": 92.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9249992370606}, {"option": "ASTS261120C00160000", "bid": 1.62, "bid_size": 295.0, "ask": 1.96, "ask_size": 231.0, "iv": 1.1194, "open_interest": 1268.0, "volume": 31.0, "delta": 0.1238, "gamma": 0.0052, "vega": 0.0706, "theta": -0.0357, "rho": 0.018, "theo": 1.8285, "change": 0.575, "open": 1.76, "high": 1.85, "low": 1.76, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T12:38:23", "percent_change": 45.098, "prev_day_close": 1.27500003576279}, {"option": "ASTS261120P00160000", "bid": 95.25, "bid_size": 12.0, "ask": 99.0, "ask_size": 15.0, "iv": 1.1102, "open_interest": 50.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.006, "vega": 0.0562, "theta": -0.0282, "rho": -0.1527, "theo": 97.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.8, "last_trade_time": "2026-07-17T12:06:46", "percent_change": 0.0, "prev_day_close": 101.825000762939}, {"option": "ASTS261120C00165000", "bid": 1.25, "bid_size": 536.0, "ask": 2.19, "ask_size": 436.0, "iv": 1.1348, "open_interest": 481.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0049, "vega": 0.067, "theta": -0.034, "rho": 0.0168, "theo": 1.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-30T10:27:20", "percent_change": 0.0, "prev_day_close": 1.33999997377396}, {"option": "ASTS261120P00165000", "bid": 100.25, "bid_size": 307.0, "ask": 103.7, "ask_size": 449.0, "iv": 1.1086, "open_interest": 149.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0057, "vega": 0.0513, "theta": -0.0259, "rho": -0.1446, "theo": 102.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.0, "last_trade_time": "2026-06-18T15:10:51", "percent_change": 0.0, "prev_day_close": 106.674999237061}, {"option": "ASTS261120C00170000", "bid": 1.46, "bid_size": 163.0, "ask": 1.72, "ask_size": 315.0, "iv": 1.1394, "open_interest": 336.0, "volume": 8.0, "delta": 0.1069, "gamma": 0.0046, "vega": 0.0636, "theta": -0.0323, "rho": 0.0156, "theo": 1.543, "change": 0.53, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-08-03T13:34:48", "percent_change": 46.087, "prev_day_close": 1.15000003576279}, {"option": "ASTS261120P00170000", "bid": 105.0, "bid_size": 17.0, "ask": 108.6, "ask_size": 17.0, "iv": 1.0948, "open_interest": 5.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0055, "vega": 0.0468, "theta": -0.0234, "rho": -0.1366, "theo": 106.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.11, "last_trade_time": "2026-06-05T15:45:27", "percent_change": 0.0, "prev_day_close": 111.625}, {"option": "ASTS261120C00175000", "bid": 1.32, "bid_size": 222.0, "ask": 1.73, "ask_size": 539.0, "iv": 1.1524, "open_interest": 683.0, "volume": 20.0, "delta": 0.0995, "gamma": 0.0044, "vega": 0.0603, "theta": -0.0308, "rho": 0.0146, "theo": 1.421, "change": 0.37, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-08-03T12:54:10", "percent_change": 34.9057, "prev_day_close": 1.06000000238419}, {"option": "ASTS261120P00175000", "bid": 110.55, "bid_size": 15.0, "ask": 112.6, "ask_size": 15.0, "iv": 1.0494, "open_interest": 9.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0053, "vega": 0.0424, "theta": -0.021, "rho": -0.1241, "theo": 111.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.55, "last_trade_time": "2026-05-28T15:24:10", "percent_change": 0.0, "prev_day_close": 116.575000762939}, {"option": "ASTS261120C00180000", "bid": 1.08, "bid_size": 394.0, "ask": 1.41, "ask_size": 166.0, "iv": 1.1269, "open_interest": 2442.0, "volume": 62.0, "delta": 0.0928, "gamma": 0.0042, "vega": 0.0572, "theta": -0.0292, "rho": 0.0136, "theo": 1.3109, "change": 0.435, "open": 0.69, "high": 1.4, "low": 0.69, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T12:29:45", "percent_change": 45.0777, "prev_day_close": 0.964999973773956}, {"option": "ASTS261120P00180000", "bid": 114.8, "bid_size": 15.0, "ask": 118.55, "ask_size": 11.0, "iv": 1.1101, "open_interest": 50.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0051, "vega": 0.0372, "theta": -0.02, "rho": -0.1188, "theo": 116.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.1, "last_trade_time": "2026-05-14T15:27:17", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "ASTS261120C00185000", "bid": 0.95, "bid_size": 406.0, "ask": 1.51, "ask_size": 832.0, "iv": 1.1454, "open_interest": 827.0, "volume": 4.0, "delta": 0.0866, "gamma": 0.0039, "vega": 0.0543, "theta": -0.0278, "rho": 0.0127, "theo": 1.2114, "change": 0.14, "open": 1.25, "high": 1.25, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T15:52:24", "percent_change": 15.9091, "prev_day_close": 0.879999995231628}, {"option": "ASTS261120P00185000", "bid": 119.75, "bid_size": 15.0, "ask": 123.25, "ask_size": 15.0, "iv": 1.0572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.005, "vega": 0.0343, "theta": -0.0187, "rho": -0.11, "theo": 121.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.474998474121}, {"option": "ASTS261120C00190000", "bid": 0.93, "bid_size": 366.0, "ask": 1.34, "ask_size": 336.0, "iv": 1.1479, "open_interest": 1285.0, "volume": 91.0, "delta": 0.0809, "gamma": 0.0037, "vega": 0.0516, "theta": -0.0265, "rho": 0.0119, "theo": 1.1211, "change": 0.28, "open": 0.96, "high": 1.2, "low": 0.96, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 34.1463, "prev_day_close": 0.820000022649765}, {"option": "ASTS261120P00190000", "bid": 124.85, "bid_size": 15.0, "ask": 127.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0048, "vega": 0.0303, "theta": -0.0169, "rho": -0.099, "theo": 126.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-05-29T11:11:42", "percent_change": 0.0, "prev_day_close": 131.424995422363}, {"option": "ASTS270115C00002500", "bid": 59.65, "bid_size": 513.0, "ask": 63.35, "ask_size": 415.0, "iv": 3.0341, "open_interest": 2566.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0103, "theo": 61.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-07-31T10:13:46", "percent_change": 0.0, "prev_day_close": 56.8250007629394}, {"option": "ASTS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.8767, "open_interest": 2437.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-14T10:34:50", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ASTS270115C00005000", "bid": 56.9, "bid_size": 10.0, "ask": 60.9, "ask_size": 5.0, "iv": 2.0703, "open_interest": 721.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0218, "theo": 58.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-07-08T09:32:48", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "ASTS270115P00005000", "bid": 0.03, "bid_size": 30.0, "ask": 0.06, "ask_size": 20.0, "iv": 1.5912, "open_interest": 1673.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0008, "rho": -0.0005, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T09:35:22", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "ASTS270115C00007500", "bid": 55.1, "bid_size": 14.0, "ask": 57.75, "ask_size": 13.0, "iv": 1.6866, "open_interest": 60.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.0328, "theo": 56.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.48, "last_trade_time": "2026-06-12T12:03:51", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "ASTS270115P00007500", "bid": 0.05, "bid_size": 42.0, "ask": 0.26, "ask_size": 1396.0, "iv": 1.575, "open_interest": 204.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0014, "rho": -0.001, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T09:30:13", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "ASTS270115C00010000", "bid": 52.65, "bid_size": 452.0, "ask": 56.1, "ask_size": 421.0, "iv": 1.7631, "open_interest": 1216.0, "volume": 66.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0061, "theta": 0.0, "rho": 0.0433, "theo": 53.8518, "change": 5.495, "open": 52.75, "high": 55.15, "low": 52.75, "tick": "no_change", "last_trade_price": 54.82, "last_trade_time": "2026-08-03T13:53:49", "percent_change": 11.1404, "prev_day_close": 49.3250007629394}, {"option": "ASTS270115P00010000", "bid": 0.1, "bid_size": 65.0, "ask": 0.4, "ask_size": 1487.0, "iv": 1.4687, "open_interest": 403.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0061, "theta": -0.0023, "rho": -0.0019, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-29T13:37:20", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "ASTS270115C00012500", "bid": 50.3, "bid_size": 444.0, "ask": 52.95, "ask_size": 388.0, "iv": 1.3603, "open_interest": 1930.0, "volume": 2.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0096, "theta": 0.0, "rho": 0.0534, "theo": 51.4777, "change": 1.475, "open": 46.5, "high": 48.55, "low": 46.5, "tick": "up", "last_trade_price": 48.55, "last_trade_time": "2026-08-03T09:55:16", "percent_change": 3.1333, "prev_day_close": 47.0750007629394}, {"option": "ASTS270115P00012500", "bid": 0.1, "bid_size": 321.0, "ask": 0.49, "ask_size": 1582.0, "iv": 1.3301, "open_interest": 1662.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0004, "vega": 0.0096, "theta": -0.0035, "rho": -0.0031, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-07-30T12:32:00", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "ASTS270115C00015000", "bid": 47.95, "bid_size": 451.0, "ask": 50.6, "ask_size": 379.0, "iv": 1.273, "open_interest": 1391.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0006, "vega": 0.0141, "theta": 0.0, "rho": 0.0629, "theo": 49.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-07-28T10:10:18", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "ASTS270115P00015000", "bid": 0.15, "bid_size": 474.0, "ask": 0.62, "ask_size": 1422.0, "iv": 1.2446, "open_interest": 2751.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0006, "vega": 0.0141, "theta": -0.0049, "rho": -0.0048, "theo": 0.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-07-29T13:40:39", "percent_change": 0.0, "prev_day_close": 0.32999999076128}, {"option": "ASTS270115C00017500", "bid": 45.2, "bid_size": 428.0, "ask": 49.05, "ask_size": 397.0, "iv": 1.2778, "open_interest": 388.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0009, "vega": 0.0197, "theta": -0.0004, "rho": 0.0718, "theo": 46.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-07-17T11:53:12", "percent_change": 0.0, "prev_day_close": 42.3250007629394}, {"option": "ASTS270115P00017500", "bid": 0.15, "bid_size": 369.0, "ask": 0.76, "ask_size": 1396.0, "iv": 1.1549, "open_interest": 1992.0, "volume": 2.0, "delta": -0.0188, "gamma": 0.0009, "vega": 0.0197, "theta": -0.0067, "rho": -0.0071, "theo": 0.4423, "change": -0.035, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T10:23:30", "percent_change": -7.0707, "prev_day_close": 0.49499998986721}, {"option": "ASTS270115C00020000", "bid": 43.35, "bid_size": 448.0, "ask": 46.05, "ask_size": 367.0, "iv": 1.1632, "open_interest": 5726.0, "volume": 13.0, "delta": 0.9733, "gamma": 0.0013, "vega": 0.0263, "theta": -0.0028, "rho": 0.0799, "theo": 44.5845, "change": 5.675, "open": 40.0, "high": 45.75, "low": 40.0, "tick": "up", "last_trade_price": 45.75, "last_trade_time": "2026-08-03T12:31:09", "percent_change": 14.161, "prev_day_close": 40.0749988555908}, {"option": "ASTS270115P00020000", "bid": 0.38, "bid_size": 308.0, "ask": 0.76, "ask_size": 801.0, "iv": 1.0928, "open_interest": 2366.0, "volume": 50.0, "delta": -0.0266, "gamma": 0.0013, "vega": 0.0264, "theta": -0.0088, "rho": -0.01, "theo": 0.6409, "change": -0.09, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T12:19:37", "percent_change": -12.5, "prev_day_close": 0.719999998807907}, {"option": "ASTS270115C00022500", "bid": 41.85, "bid_size": 379.0, "ask": 43.85, "ask_size": 372.0, "iv": 1.2228, "open_interest": 542.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0017, "vega": 0.0339, "theta": -0.0054, "rho": 0.0873, "theo": 42.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-07-29T11:35:34", "percent_change": 0.0, "prev_day_close": 37.9750003814697}, {"option": "ASTS270115P00022500", "bid": 0.63, "bid_size": 372.0, "ask": 1.08, "ask_size": 1136.0, "iv": 1.0862, "open_interest": 787.0, "volume": 2.0, "delta": -0.0361, "gamma": 0.0017, "vega": 0.0341, "theta": -0.0111, "rho": -0.0137, "theo": 0.8976, "change": -0.175, "open": 1.02, "high": 1.02, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:47:03", "percent_change": -17.0732, "prev_day_close": 1.02499997615814}, {"option": "ASTS270115C00025000", "bid": 39.05, "bid_size": 448.0, "ask": 42.15, "ask_size": 413.0, "iv": 1.1577, "open_interest": 5193.0, "volume": 9.0, "delta": 0.9526, "gamma": 0.0021, "vega": 0.0422, "theta": -0.0083, "rho": 0.0938, "theo": 40.2645, "change": 4.7, "open": 34.0, "high": 40.75, "low": 34.0, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2026-08-03T14:27:28", "percent_change": 13.0375, "prev_day_close": 36.0499992370606}, {"option": "ASTS270115P00025000", "bid": 1.15, "bid_size": 3.0, "ask": 1.25, "ask_size": 85.0, "iv": 1.0766, "open_interest": 2527.0, "volume": 2.0, "delta": -0.0475, "gamma": 0.0021, "vega": 0.0424, "theta": -0.0137, "rho": -0.0181, "theo": 1.2216, "change": -0.22, "open": 1.22, "high": 1.22, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T13:41:08", "percent_change": -15.7143, "prev_day_close": 1.40000003576279}, {"option": "ASTS270115C00027000", "bid": 38.25, "bid_size": 22.0, "ask": 40.3, "ask_size": 393.0, "iv": 1.1959, "open_interest": 353.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0025, "vega": 0.0495, "theta": -0.0107, "rho": 0.0984, "theo": 38.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.69, "last_trade_time": "2026-07-17T13:34:31", "percent_change": 0.0, "prev_day_close": 34.3250007629394}, {"option": "ASTS270115P00027000", "bid": 1.36, "bid_size": 307.0, "ask": 1.77, "ask_size": 685.0, "iv": 1.0771, "open_interest": 211.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0025, "vega": 0.0497, "theta": -0.0158, "rho": -0.0221, "theo": 1.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-07-31T10:09:20", "percent_change": 0.0, "prev_day_close": 1.77000004053116}, {"option": "ASTS270115C00030000", "bid": 35.0, "bid_size": 458.0, "ask": 38.2, "ask_size": 441.0, "iv": 1.1163, "open_interest": 3956.0, "volume": 1.0, "delta": 0.9247, "gamma": 0.0031, "vega": 0.0608, "theta": -0.0144, "rho": 0.1042, "theo": 36.2339, "change": 3.445, "open": 35.92, "high": 35.92, "low": 35.92, "tick": "up", "last_trade_price": 35.92, "last_trade_time": "2026-08-03T10:51:28", "percent_change": 10.6082, "prev_day_close": 32.4749994277954}, {"option": "ASTS270115P00030000", "bid": 1.98, "bid_size": 209.0, "ask": 2.21, "ask_size": 274.0, "iv": 1.0579, "open_interest": 797.0, "volume": 7.0, "delta": -0.0755, "gamma": 0.0032, "vega": 0.061, "theta": -0.0192, "rho": -0.029, "theo": 2.0923, "change": -0.315, "open": 2.42, "high": 2.5, "low": 2.06, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-03T15:38:27", "percent_change": -12.9363, "prev_day_close": 2.43500006198883}, {"option": "ASTS270115C00032000", "bid": 34.2, "bid_size": 309.0, "ask": 35.45, "ask_size": 280.0, "iv": 1.0668, "open_interest": 258.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0036, "vega": 0.0685, "theta": -0.017, "rho": 0.1074, "theo": 34.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.65, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "ASTS270115P00032000", "bid": 2.4, "bid_size": 200.0, "ask": 2.59, "ask_size": 56.0, "iv": 1.0447, "open_interest": 1166.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0036, "vega": 0.0688, "theta": -0.0216, "rho": -0.0342, "theo": 2.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-07-28T11:35:59", "percent_change": 0.0, "prev_day_close": 2.98499989509582}, {"option": "ASTS270115C00035000", "bid": 31.3, "bid_size": 455.0, "ask": 33.95, "ask_size": 331.0, "iv": 1.0538, "open_interest": 2054.0, "volume": 22.0, "delta": 0.8906, "gamma": 0.0042, "vega": 0.0802, "theta": -0.0209, "rho": 0.1113, "theo": 32.5318, "change": 2.025, "open": 26.28, "high": 30.95, "low": 26.15, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-08-03T10:21:14", "percent_change": 7.00086, "prev_day_close": 28.9250001907349}, {"option": "ASTS270115P00035000", "bid": 2.95, "bid_size": 411.0, "ask": 3.6, "ask_size": 691.0, "iv": 1.0394, "open_interest": 895.0, "volume": 34.0, "delta": -0.11, "gamma": 0.0042, "vega": 0.0807, "theta": -0.0251, "rho": -0.0426, "theo": 3.2969, "change": -0.5, "open": 3.66, "high": 3.66, "low": 3.22, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:25:51", "percent_change": -13.1579, "prev_day_close": 3.80000007152557}, {"option": "ASTS270115C00037000", "bid": 30.3, "bid_size": 448.0, "ask": 31.75, "ask_size": 270.0, "iv": 1.0239, "open_interest": 345.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0046, "vega": 0.0879, "theta": -0.0234, "rho": 0.1132, "theo": 31.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-07-28T09:47:23", "percent_change": 0.0, "prev_day_close": 27.5250005722046}, {"option": "ASTS270115P00037000", "bid": 3.4, "bid_size": 453.0, "ask": 4.35, "ask_size": 756.0, "iv": 1.0378, "open_interest": 232.0, "volume": 2.0, "delta": -0.1252, "gamma": 0.0047, "vega": 0.0882, "theta": -0.0274, "rho": -0.0487, "theo": 3.8755, "change": -0.635, "open": 4.0, "high": 4.0, "low": 3.84, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-08-03T15:42:57", "percent_change": -14.1899, "prev_day_close": 4.47499990463257}, {"option": "ASTS270115C00040000", "bid": 28.0, "bid_size": 674.0, "ask": 30.65, "ask_size": 379.0, "iv": 1.0481, "open_interest": 2964.0, "volume": 35.0, "delta": 0.8516, "gamma": 0.0052, "vega": 0.0991, "theta": -0.0271, "rho": 0.1153, "theo": 29.1743, "change": 3.225, "open": 28.9, "high": 28.9, "low": 28.9, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-08-03T11:33:07", "percent_change": 12.5609, "prev_day_close": 25.6750001907349}, {"option": "ASTS270115P00040000", "bid": 4.7, "bid_size": 242.0, "ask": 5.2, "ask_size": 334.0, "iv": 1.0431, "open_interest": 2162.0, "volume": 14.0, "delta": -0.1494, "gamma": 0.0053, "vega": 0.0996, "theta": -0.0307, "rho": -0.0584, "theo": 4.8481, "change": -0.815, "open": 5.3, "high": 5.3, "low": 4.76, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-08-03T14:13:12", "percent_change": -14.6188, "prev_day_close": 5.57499980926514}, {"option": "ASTS270115C00042000", "bid": 27.45, "bid_size": 293.0, "ask": 28.4, "ask_size": 24.0, "iv": 1.0296, "open_interest": 109.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0056, "vega": 0.1063, "theta": -0.0294, "rho": 0.1162, "theo": 27.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.68, "last_trade_time": "2026-07-30T11:07:09", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "ASTS270115P00042000", "bid": 5.4, "bid_size": 236.0, "ask": 6.0, "ask_size": 358.0, "iv": 1.0429, "open_interest": 355.0, "volume": 13.0, "delta": -0.1661, "gamma": 0.0057, "vega": 0.1067, "theta": -0.0328, "rho": -0.0652, "theo": 5.5661, "change": -0.875, "open": 5.65, "high": 5.65, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T12:11:25", "percent_change": -13.7255, "prev_day_close": 6.375}, {"option": "ASTS270115C00045000", "bid": 24.45, "bid_size": 573.0, "ask": 26.55, "ask_size": 54.0, "iv": 0.9702, "open_interest": 8618.0, "volume": 11.0, "delta": 0.8095, "gamma": 0.0062, "vega": 0.1164, "theta": -0.0328, "rho": 0.1168, "theo": 26.1633, "change": 4.325, "open": 24.71, "high": 27.2, "low": 24.71, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-08-03T13:36:05", "percent_change": 18.9071, "prev_day_close": 22.875}, {"option": "ASTS270115P00045000", "bid": 6.05, "bid_size": 527.0, "ask": 7.3, "ask_size": 421.0, "iv": 1.0216, "open_interest": 2315.0, "volume": 9.0, "delta": -0.192, "gamma": 0.0062, "vega": 0.117, "theta": -0.0358, "rho": -0.0757, "theo": 6.7447, "change": -1.045, "open": 7.22, "high": 7.22, "low": 6.63, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-08-03T13:46:03", "percent_change": -13.6156, "prev_day_close": 7.67500019073486}, {"option": "ASTS270115C00047000", "bid": 23.9, "bid_size": 597.0, "ask": 25.9, "ask_size": 332.0, "iv": 1.014, "open_interest": 340.0, "volume": 1.0, "delta": 0.7921, "gamma": 0.0065, "vega": 0.1227, "theta": -0.0348, "rho": 0.1168, "theo": 25.0497, "change": 2.795, "open": 24.57, "high": 24.57, "low": 24.57, "tick": "up", "last_trade_price": 24.57, "last_trade_time": "2026-08-03T10:42:03", "percent_change": 12.8358, "prev_day_close": 21.7749996185303}, {"option": "ASTS270115P00047000", "bid": 7.4, "bid_size": 505.0, "ask": 8.3, "ask_size": 297.0, "iv": 1.047, "open_interest": 530.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0066, "vega": 0.1232, "theta": -0.0377, "rho": -0.0831, "theo": 7.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-07-31T10:38:59", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ASTS270115C00050000", "bid": 22.0, "bid_size": 805.0, "ask": 25.65, "ask_size": 809.0, "iv": 1.0516, "open_interest": 7630.0, "volume": 9.0, "delta": 0.7657, "gamma": 0.007, "vega": 0.1313, "theta": -0.0377, "rho": 0.1163, "theo": 23.4733, "change": 3.695, "open": 19.48, "high": 24.2, "low": 19.48, "tick": "up", "last_trade_price": 24.12, "last_trade_time": "2026-08-03T14:22:36", "percent_change": 18.0906, "prev_day_close": 20.4249992370605}, {"option": "ASTS270115P00050000", "bid": 8.85, "bid_size": 201.0, "ask": 9.3, "ask_size": 389.0, "iv": 1.0331, "open_interest": 4096.0, "volume": 23.0, "delta": -0.2363, "gamma": 0.0071, "vega": 0.1319, "theta": -0.0403, "rho": -0.0942, "theo": 8.9661, "change": -1.235, "open": 10.04, "high": 10.04, "low": 8.72, "tick": "down", "last_trade_price": 8.84, "last_trade_time": "2026-08-03T15:46:39", "percent_change": -12.2581, "prev_day_close": 10.0749998092651}, {"option": "ASTS270115C00055000", "bid": 20.9, "bid_size": 56.0, "ask": 22.5, "ask_size": 393.0, "iv": 1.0672, "open_interest": 1281.0, "volume": 35.0, "delta": 0.7215, "gamma": 0.0076, "vega": 0.1437, "theta": -0.0419, "rho": 0.1142, "theo": 21.0775, "change": 3.195, "open": 18.4, "high": 22.0, "low": 18.4, "tick": "down", "last_trade_price": 21.37, "last_trade_time": "2026-08-03T15:08:04", "percent_change": 17.5791, "prev_day_close": 18.1750001907349}, {"option": "ASTS270115P00055000", "bid": 11.2, "bid_size": 331.0, "ask": 12.0, "ask_size": 569.0, "iv": 1.031, "open_interest": 1685.0, "volume": 19.0, "delta": -0.2812, "gamma": 0.0078, "vega": 0.1442, "theta": -0.0439, "rho": -0.113, "theo": 11.4971, "change": -1.325, "open": 11.85, "high": 11.85, "low": 11.26, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T15:17:53", "percent_change": -10.3314, "prev_day_close": 12.8249998092651}, {"option": "ASTS270115C00060000", "bid": 17.7, "bid_size": 793.0, "ask": 20.0, "ask_size": 620.0, "iv": 1.0169, "open_interest": 3697.0, "volume": 460.0, "delta": 0.6779, "gamma": 0.0081, "vega": 0.1534, "theta": -0.0452, "rho": 0.111, "theo": 18.9617, "change": 2.725, "open": 14.82, "high": 20.15, "low": 14.82, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-08-03T15:58:48", "percent_change": 16.6922, "prev_day_close": 16.3249998092651}, {"option": "ASTS270115P00060000", "bid": 13.45, "bid_size": 524.0, "ask": 14.75, "ask_size": 404.0, "iv": 1.0108, "open_interest": 2025.0, "volume": 22.0, "delta": -0.3255, "gamma": 0.0083, "vega": 0.1539, "theta": -0.0468, "rho": -0.1312, "theo": 14.3059, "change": -1.515, "open": 15.1, "high": 15.1, "low": 14.0, "tick": "up", "last_trade_price": 14.31, "last_trade_time": "2026-08-03T12:54:35", "percent_change": -9.57346, "prev_day_close": 15.8249998092651}, {"option": "ASTS270115C00065000", "bid": 16.35, "bid_size": 414.0, "ask": 17.45, "ask_size": 218.0, "iv": 1.0135, "open_interest": 1896.0, "volume": 66.0, "delta": 0.6357, "gamma": 0.0085, "vega": 0.1607, "theta": -0.0478, "rho": 0.1072, "theo": 17.0891, "change": 2.725, "open": 14.55, "high": 17.9, "low": 14.55, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-08-03T15:01:45", "percent_change": 18.6325, "prev_day_close": 14.625}, {"option": "ASTS270115P00065000", "bid": 16.05, "bid_size": 523.0, "ask": 17.9, "ask_size": 404.0, "iv": 1.001, "open_interest": 2161.0, "volume": 9.0, "delta": -0.3688, "gamma": 0.0087, "vega": 0.161, "theta": -0.0489, "rho": -0.1489, "theo": 17.3651, "change": -1.85, "open": 18.25, "high": 18.25, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-08-03T15:50:23", "percent_change": -9.71129, "prev_day_close": 19.0500001907349}, {"option": "ASTS270115C00070000", "bid": 15.0, "bid_size": 459.0, "ask": 15.75, "ask_size": 166.0, "iv": 1.0232, "open_interest": 5132.0, "volume": 696.0, "delta": 0.5952, "gamma": 0.0088, "vega": 0.1657, "theta": -0.0497, "rho": 0.103, "theo": 15.4351, "change": 2.66, "open": 13.1, "high": 16.1, "low": 12.8, "tick": "up", "last_trade_price": 15.76, "last_trade_time": "2026-08-03T15:44:08", "percent_change": 20.3053, "prev_day_close": 13.0999999046326}, {"option": "ASTS270115P00070000", "bid": 20.5, "bid_size": 114.0, "ask": 21.6, "ask_size": 695.0, "iv": 1.0512, "open_interest": 2457.0, "volume": 31.0, "delta": -0.4103, "gamma": 0.009, "vega": 0.1659, "theta": -0.0503, "rho": -0.1668, "theo": 20.6461, "change": -1.975, "open": 20.7, "high": 20.7, "low": 20.2, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T15:57:18", "percent_change": -8.78754, "prev_day_close": 22.4749994277954}, {"option": "ASTS270115C00075000", "bid": 13.2, "bid_size": 468.0, "ask": 14.55, "ask_size": 401.0, "iv": 1.0235, "open_interest": 5130.0, "volume": 86.0, "delta": 0.5568, "gamma": 0.0089, "vega": 0.1688, "theta": -0.0509, "rho": 0.0983, "theo": 13.9656, "change": 2.675, "open": 12.25, "high": 14.75, "low": 12.25, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T14:18:46", "percent_change": 22.7176, "prev_day_close": 11.7750000953674}, {"option": "ASTS270115P00075000", "bid": 23.25, "bid_size": 519.0, "ask": 24.5, "ask_size": 378.0, "iv": 1.0145, "open_interest": 2397.0, "volume": 28.0, "delta": -0.4498, "gamma": 0.0092, "vega": 0.1686, "theta": -0.0511, "rho": -0.1826, "theo": 24.1183, "change": -2.575, "open": 26.95, "high": 26.95, "low": 23.6, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-08-03T14:05:52", "percent_change": -9.83763, "prev_day_close": 26.1750001907349}, {"option": "ASTS270115C00080000", "bid": 11.3, "bid_size": 835.0, "ask": 13.0, "ask_size": 186.0, "iv": 1.0009, "open_interest": 3901.0, "volume": 230.0, "delta": 0.5206, "gamma": 0.009, "vega": 0.1703, "theta": -0.0517, "rho": 0.0937, "theo": 12.6654, "change": 2.125, "open": 9.55, "high": 13.3, "low": 9.55, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T14:50:03", "percent_change": 20.0, "prev_day_close": 10.625}, {"option": "ASTS270115P00080000", "bid": 27.15, "bid_size": 381.0, "ask": 28.0, "ask_size": 92.0, "iv": 1.0204, "open_interest": 3199.0, "volume": 18.0, "delta": -0.487, "gamma": 0.0093, "vega": 0.1698, "theta": -0.0514, "rho": -0.1982, "theo": 27.7583, "change": -2.61, "open": 29.56, "high": 29.6, "low": 27.34, "tick": "down", "last_trade_price": 27.34, "last_trade_time": "2026-08-03T14:25:19", "percent_change": -8.71453, "prev_day_close": 29.9500007629394}, {"option": "ASTS270115C00085000", "bid": 10.85, "bid_size": 518.0, "ask": 12.1, "ask_size": 463.0, "iv": 1.0315, "open_interest": 2595.0, "volume": 69.0, "delta": 0.4866, "gamma": 0.009, "vega": 0.1703, "theta": -0.0519, "rho": 0.0889, "theo": 11.5103, "change": 2.015, "open": 10.45, "high": 12.0, "low": 10.45, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-08-03T15:53:43", "percent_change": 21.0444, "prev_day_close": 9.57499980926514}, {"option": "ASTS270115P00085000", "bid": 30.75, "bid_size": 467.0, "ask": 31.7, "ask_size": 20.0, "iv": 1.0142, "open_interest": 1479.0, "volume": 12.0, "delta": -0.5222, "gamma": 0.0093, "vega": 0.1693, "theta": -0.0512, "rho": -0.2115, "theo": 31.5535, "change": -2.75, "open": 31.88, "high": 31.88, "low": 30.9, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-08-03T14:22:28", "percent_change": -8.11209, "prev_day_close": 33.8999996185303}, {"option": "ASTS270115C00090000", "bid": 10.2, "bid_size": 57.0, "ask": 11.45, "ask_size": 776.0, "iv": 1.0563, "open_interest": 10307.0, "volume": 59.0, "delta": 0.4549, "gamma": 0.0089, "vega": 0.1693, "theta": -0.0518, "rho": 0.0844, "theo": 10.4833, "change": 1.875, "open": 8.6, "high": 11.25, "low": 8.6, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T15:40:31", "percent_change": 21.6138, "prev_day_close": 8.67500019073486}, {"option": "ASTS270115P00090000", "bid": 34.75, "bid_size": 360.0, "ask": 36.2, "ask_size": 360.0, "iv": 1.036, "open_interest": 891.0, "volume": 12.0, "delta": -0.5552, "gamma": 0.0093, "vega": 0.1679, "theta": -0.0506, "rho": -0.2245, "theo": 35.4773, "change": -2.375, "open": 35.55, "high": 35.55, "low": 35.55, "tick": "down", "last_trade_price": 35.55, "last_trade_time": "2026-08-03T11:39:32", "percent_change": -6.26236, "prev_day_close": 37.9250011444092}, {"option": "ASTS270115C00095000", "bid": 8.95, "bid_size": 443.0, "ask": 9.75, "ask_size": 263.0, "iv": 1.0257, "open_interest": 1490.0, "volume": 22.0, "delta": 0.4254, "gamma": 0.0088, "vega": 0.1674, "theta": -0.0515, "rho": 0.0798, "theo": 9.567, "change": 2.025, "open": 7.9, "high": 9.9, "low": 7.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T14:14:31", "percent_change": 25.7143, "prev_day_close": 7.875}, {"option": "ASTS270115P00095000", "bid": 38.25, "bid_size": 591.0, "ask": 40.2, "ask_size": 372.0, "iv": 1.0209, "open_interest": 299.0, "volume": 4.0, "delta": -0.586, "gamma": 0.0092, "vega": 0.1649, "theta": -0.0498, "rho": -0.235, "theo": 39.5179, "change": -2.73, "open": 40.24, "high": 40.24, "low": 39.37, "tick": "down", "last_trade_price": 39.37, "last_trade_time": "2026-08-03T11:47:40", "percent_change": -6.48456, "prev_day_close": 42.0999984741211}, {"option": "ASTS270115C00100000", "bid": 8.5, "bid_size": 27.0, "ask": 9.0, "ask_size": 333.0, "iv": 1.0408, "open_interest": 13613.0, "volume": 186.0, "delta": 0.3981, "gamma": 0.0086, "vega": 0.1647, "theta": -0.0508, "rho": 0.0756, "theo": 8.7569, "change": 1.575, "open": 6.45, "high": 9.2, "low": 6.45, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T15:56:16", "percent_change": 22.1053, "prev_day_close": 7.125}, {"option": "ASTS270115P00100000", "bid": 42.45, "bid_size": 412.0, "ask": 44.85, "ask_size": 571.0, "iv": 1.0406, "open_interest": 1068.0, "volume": 2.0, "delta": -0.6148, "gamma": 0.0091, "vega": 0.162, "theta": -0.0488, "rho": -0.2455, "theo": 43.6603, "change": -2.935, "open": 43.9, "high": 43.9, "low": 43.39, "tick": "down", "last_trade_price": 43.39, "last_trade_time": "2026-08-03T15:08:55", "percent_change": -6.33567, "prev_day_close": 46.3250007629394}, {"option": "ASTS270115C00105000", "bid": 7.4, "bid_size": 436.0, "ask": 8.9, "ask_size": 783.0, "iv": 1.0517, "open_interest": 1575.0, "volume": 43.0, "delta": 0.3726, "gamma": 0.0084, "vega": 0.1616, "theta": -0.05, "rho": 0.0715, "theo": 8.0237, "change": 1.5, "open": 6.25, "high": 8.32, "low": 6.2, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T14:46:23", "percent_change": 23.0769, "prev_day_close": 6.5}, {"option": "ASTS270115P00105000", "bid": 47.05, "bid_size": 352.0, "ask": 49.1, "ask_size": 388.0, "iv": 1.0555, "open_interest": 329.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0089, "vega": 0.1578, "theta": -0.0475, "rho": -0.2534, "theo": 47.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-07-21T11:17:52", "percent_change": 0.0, "prev_day_close": 50.6749992370606}, {"option": "ASTS270115C00110000", "bid": 7.05, "bid_size": 462.0, "ask": 8.25, "ask_size": 811.0, "iv": 1.0648, "open_interest": 1769.0, "volume": 21.0, "delta": 0.3488, "gamma": 0.0082, "vega": 0.1578, "theta": -0.049, "rho": 0.0674, "theo": 7.3593, "change": 1.55, "open": 7.05, "high": 7.64, "low": 7.05, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T14:29:02", "percent_change": 26.0504, "prev_day_close": 5.95000004768372}, {"option": "ASTS270115P00110000", "bid": 50.25, "bid_size": 407.0, "ask": 53.9, "ask_size": 620.0, "iv": 1.038, "open_interest": 1268.0, "volume": 4.0, "delta": -0.6667, "gamma": 0.0087, "vega": 0.1533, "theta": -0.0461, "rho": -0.2611, "theo": 52.2042, "change": -3.7, "open": 52.7, "high": 52.7, "low": 51.4, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-08-03T14:07:58", "percent_change": -6.71506, "prev_day_close": 55.1000003814697}, {"option": "ASTS270115C00115000", "bid": 6.4, "bid_size": 323.0, "ask": 7.1, "ask_size": 454.0, "iv": 1.0473, "open_interest": 923.0, "volume": 12.0, "delta": 0.327, "gamma": 0.008, "vega": 0.1539, "theta": -0.048, "rho": 0.0638, "theo": 6.775, "change": 1.6, "open": 5.1, "high": 7.05, "low": 5.1, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-03T14:13:42", "percent_change": 29.3578, "prev_day_close": 5.45000004768372}, {"option": "ASTS270115P00115000", "bid": 55.15, "bid_size": 369.0, "ask": 57.8, "ask_size": 384.0, "iv": 1.042, "open_interest": 270.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0086, "vega": 0.1486, "theta": -0.0446, "rho": -0.2665, "theo": 56.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.39, "last_trade_time": "2026-07-17T10:01:27", "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "ASTS270115C00120000", "bid": 6.05, "bid_size": 6.0, "ask": 6.45, "ask_size": 677.0, "iv": 1.052, "open_interest": 4336.0, "volume": 124.0, "delta": 0.3067, "gamma": 0.0078, "vega": 0.1498, "theta": -0.0468, "rho": 0.0603, "theo": 6.2418, "change": 1.305, "open": 4.4, "high": 6.5, "low": 4.12, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-08-03T15:32:06", "percent_change": 26.2312, "prev_day_close": 4.97499990463257}, {"option": "ASTS270115P00120000", "bid": 60.35, "bid_size": 313.0, "ask": 62.75, "ask_size": 368.0, "iv": 1.0879, "open_interest": 283.0, "volume": 30.0, "delta": -0.7119, "gamma": 0.0084, "vega": 0.1434, "theta": -0.043, "rho": -0.2711, "theo": 61.0219, "change": -1.85, "open": 63.85, "high": 63.85, "low": 62.3, "tick": "down", "last_trade_price": 62.3, "last_trade_time": "2026-08-03T10:01:45", "percent_change": -2.88387, "prev_day_close": 64.1499996185303}, {"option": "ASTS270115C00125000", "bid": 5.45, "bid_size": 373.0, "ask": 6.15, "ask_size": 568.0, "iv": 1.0566, "open_interest": 2031.0, "volume": 24.0, "delta": 0.2878, "gamma": 0.0075, "vega": 0.1454, "theta": -0.0456, "rho": 0.0569, "theo": 5.7607, "change": 1.01, "open": 4.65, "high": 5.61, "low": 4.65, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-08-03T11:01:25", "percent_change": 21.9565, "prev_day_close": 4.59999990463257}, {"option": "ASTS270115P00125000", "bid": 63.4, "bid_size": 677.0, "ask": 67.3, "ask_size": 580.0, "iv": 1.0413, "open_interest": 116.0, "volume": 12.0, "delta": -0.7323, "gamma": 0.0081, "vega": 0.1381, "theta": -0.0414, "rho": -0.2749, "theo": 65.5221, "change": -3.205, "open": 65.37, "high": 65.37, "low": 65.37, "tick": "down", "last_trade_price": 65.37, "last_trade_time": "2026-08-03T11:46:39", "percent_change": -4.67372, "prev_day_close": 68.5750007629394}, {"option": "ASTS270115C00130000", "bid": 5.0, "bid_size": 279.0, "ask": 5.45, "ask_size": 157.0, "iv": 1.0491, "open_interest": 3063.0, "volume": 58.0, "delta": 0.2704, "gamma": 0.0073, "vega": 0.141, "theta": -0.0443, "rho": 0.0538, "theo": 5.3256, "change": 1.075, "open": 4.15, "high": 5.5, "low": 4.15, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:15:06", "percent_change": 25.4438, "prev_day_close": 4.22499990463257}, {"option": "ASTS270115P00130000", "bid": 68.65, "bid_size": 369.0, "ask": 70.7, "ask_size": 278.0, "iv": 1.0258, "open_interest": 81.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.008, "vega": 0.1326, "theta": -0.0397, "rho": -0.2766, "theo": 70.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.12, "last_trade_time": "2026-07-23T15:53:24", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "ASTS270115C00135000", "bid": 4.6, "bid_size": 295.0, "ask": 5.15, "ask_size": 325.0, "iv": 1.0545, "open_interest": 6123.0, "volume": 109.0, "delta": 0.2541, "gamma": 0.007, "vega": 0.1366, "theta": -0.043, "rho": 0.0509, "theo": 4.9309, "change": 0.88, "open": 4.6, "high": 4.83, "low": 4.6, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-08-03T11:29:46", "percent_change": 22.5641, "prev_day_close": 3.89999997615814}, {"option": "ASTS270115P00135000", "bid": 74.25, "bid_size": 176.0, "ask": 75.95, "ask_size": 298.0, "iv": 1.0926, "open_interest": 63.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0078, "vega": 0.127, "theta": -0.038, "rho": -0.2769, "theo": 74.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.55, "last_trade_time": "2026-07-31T12:44:34", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "ASTS270115C00140000", "bid": 4.4, "bid_size": 105.0, "ask": 5.15, "ask_size": 717.0, "iv": 1.0766, "open_interest": 2128.0, "volume": 10.0, "delta": 0.2389, "gamma": 0.0068, "vega": 0.1321, "theta": -0.0416, "rho": 0.0481, "theo": 4.5676, "change": 0.925, "open": 4.3, "high": 4.55, "low": 4.3, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T14:46:23", "percent_change": 25.5172, "prev_day_close": 3.625}, {"option": "ASTS270115P00140000", "bid": 78.75, "bid_size": 282.0, "ask": 81.05, "ask_size": 464.0, "iv": 1.1096, "open_interest": 71.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0075, "vega": 0.121, "theta": -0.0363, "rho": -0.2775, "theo": 79.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.54, "last_trade_time": "2026-07-07T12:03:07", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "ASTS270115C00145000", "bid": 3.9, "bid_size": 404.0, "ask": 4.5, "ask_size": 380.0, "iv": 1.0595, "open_interest": 685.0, "volume": 5.0, "delta": 0.225, "gamma": 0.0065, "vega": 0.1277, "theta": -0.0403, "rho": 0.0455, "theo": 4.246, "change": 0.85, "open": 3.63, "high": 4.2, "low": 3.63, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T14:51:29", "percent_change": 25.3731, "prev_day_close": 3.35000002384186}, {"option": "ASTS270115P00145000", "bid": 81.85, "bid_size": 695.0, "ask": 85.5, "ask_size": 294.0, "iv": 1.037, "open_interest": 132.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0074, "vega": 0.1155, "theta": -0.0346, "rho": -0.2778, "theo": 83.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.07, "last_trade_time": "2026-07-30T15:59:12", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "ASTS270115C00150000", "bid": 3.9, "bid_size": 1.0, "ask": 4.15, "ask_size": 298.0, "iv": 1.0715, "open_interest": 11667.0, "volume": 200.0, "delta": 0.212, "gamma": 0.0063, "vega": 0.1234, "theta": -0.039, "rho": 0.0431, "theo": 3.9488, "change": 0.86, "open": 2.67, "high": 4.19, "low": 2.67, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-08-03T15:57:37", "percent_change": 27.7419, "prev_day_close": 3.10000002384186}, {"option": "ASTS270115P00150000", "bid": 86.55, "bid_size": 399.0, "ask": 90.2, "ask_size": 319.0, "iv": 1.0376, "open_interest": 254.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0072, "vega": 0.1097, "theta": -0.0329, "rho": -0.2719, "theo": 88.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.28, "last_trade_time": "2026-07-31T13:06:24", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "ASTS270115C00155000", "bid": 3.45, "bid_size": 300.0, "ask": 3.85, "ask_size": 244.0, "iv": 1.0655, "open_interest": 377.0, "volume": 19.0, "delta": 0.1998, "gamma": 0.0061, "vega": 0.1191, "theta": -0.0377, "rho": 0.0408, "theo": 3.6733, "change": 0.92, "open": 3.4, "high": 3.8, "low": 3.4, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T12:35:56", "percent_change": 31.9444, "prev_day_close": 2.87999999523163}, {"option": "ASTS270115P00155000", "bid": 91.5, "bid_size": 311.0, "ask": 94.7, "ask_size": 273.0, "iv": 1.0375, "open_interest": 32.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.007, "vega": 0.1039, "theta": -0.0312, "rho": -0.2685, "theo": 93.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-06-12T15:50:00", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "ASTS270115C00160000", "bid": 3.05, "bid_size": 400.0, "ask": 3.85, "ask_size": 406.0, "iv": 1.0717, "open_interest": 622.0, "volume": 20.0, "delta": 0.1886, "gamma": 0.0058, "vega": 0.1149, "theta": -0.0365, "rho": 0.0386, "theo": 3.4249, "change": 0.715, "open": 3.2, "high": 3.58, "low": 3.15, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-08-03T14:48:46", "percent_change": 26.4325, "prev_day_close": 2.70500004291534}, {"option": "ASTS270115P00160000", "bid": 97.7, "bid_size": 270.0, "ask": 99.55, "ask_size": 280.0, "iv": 1.1156, "open_interest": 91.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0068, "vega": 0.0983, "theta": -0.0295, "rho": -0.2672, "theo": 98.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.9, "last_trade_time": "2026-07-16T13:59:30", "percent_change": 0.0, "prev_day_close": 101.974998474121}, {"option": "ASTS270115C00165000", "bid": 3.05, "bid_size": 244.0, "ask": 3.4, "ask_size": 241.0, "iv": 1.074, "open_interest": 408.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0056, "vega": 0.1108, "theta": -0.0352, "rho": 0.0366, "theo": 3.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-07-30T10:26:17", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ASTS270115P00165000", "bid": 101.95, "bid_size": 268.0, "ask": 103.9, "ask_size": 262.0, "iv": 1.0704, "open_interest": 26.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0066, "vega": 0.0927, "theta": -0.0279, "rho": -0.2581, "theo": 102.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.15, "last_trade_time": "2026-06-04T15:15:36", "percent_change": 0.0, "prev_day_close": 106.599998474121}, {"option": "ASTS270115C00170000", "bid": 2.7, "bid_size": 381.0, "ask": 3.4, "ask_size": 744.0, "iv": 1.0792, "open_interest": 1464.0, "volume": 317.0, "delta": 0.1683, "gamma": 0.0054, "vega": 0.1068, "theta": -0.034, "rho": 0.0347, "theo": 2.9889, "change": 0.71, "open": 2.89, "high": 3.11, "low": 2.89, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T12:16:07", "percent_change": 29.7071, "prev_day_close": 2.38999998569489}, {"option": "ASTS270115P00170000", "bid": 105.75, "bid_size": 287.0, "ask": 109.1, "ask_size": 276.0, "iv": 1.0353, "open_interest": 28.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0064, "vega": 0.0874, "theta": -0.0264, "rho": -0.2518, "theo": 107.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-07-20T11:27:10", "percent_change": 0.0, "prev_day_close": 111.599998474121}, {"option": "ASTS270115C00175000", "bid": 2.7, "bid_size": 126.0, "ask": 3.1, "ask_size": 347.0, "iv": 1.0854, "open_interest": 561.0, "volume": 20.0, "delta": 0.1592, "gamma": 0.0052, "vega": 0.1031, "theta": -0.0329, "rho": 0.033, "theo": 2.797, "change": 0.515, "open": 2.41, "high": 2.67, "low": 2.41, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-08-03T10:37:07", "percent_change": 23.8979, "prev_day_close": 2.15499997138977}, {"option": "ASTS270115P00175000", "bid": 110.6, "bid_size": 314.0, "ask": 114.2, "ask_size": 290.0, "iv": 1.0552, "open_interest": 11.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0062, "vega": 0.0815, "theta": -0.0248, "rho": -0.2445, "theo": 112.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.89, "last_trade_time": "2026-07-20T11:27:10", "percent_change": 0.0, "prev_day_close": 117.050003051758}, {"option": "ASTS270115C00180000", "bid": 2.5, "bid_size": 244.0, "ask": 2.95, "ask_size": 361.0, "iv": 1.0878, "open_interest": 8458.0, "volume": 28.0, "delta": 0.1506, "gamma": 0.005, "vega": 0.0994, "theta": -0.0317, "rho": 0.0313, "theo": 2.6202, "change": 0.675, "open": 2.35, "high": 2.8, "low": 2.35, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T13:37:58", "percent_change": 33.3333, "prev_day_close": 2.02500003576279}, {"option": "ASTS270115P00180000", "bid": 116.95, "bid_size": 252.0, "ask": 117.95, "ask_size": 80.0, "iv": 1.0842, "open_interest": 352.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0061, "vega": 0.0762, "theta": -0.0232, "rho": -0.2376, "theo": 117.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.95, "last_trade_time": "2026-07-15T13:44:06", "percent_change": 0.0, "prev_day_close": 121.949996948242}, {"option": "ASTS270115C00185000", "bid": 2.23, "bid_size": 361.0, "ask": 2.7, "ask_size": 348.0, "iv": 1.0799, "open_interest": 925.0, "volume": 255.0, "delta": 0.1427, "gamma": 0.0048, "vega": 0.0958, "theta": -0.0306, "rho": 0.0297, "theo": 2.4572, "change": 0.545, "open": 2.35, "high": 2.4, "low": 2.35, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T11:00:55", "percent_change": 29.3801, "prev_day_close": 1.85499995946884}, {"option": "ASTS270115P00185000", "bid": 120.55, "bid_size": 15.0, "ask": 123.65, "ask_size": 15.0, "iv": 1.0561, "open_interest": 23.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.006, "vega": 0.0713, "theta": -0.0216, "rho": -0.2278, "theo": 122.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.34, "last_trade_time": "2026-06-17T09:54:22", "percent_change": 0.0, "prev_day_close": 126.875003814697}, {"option": "ASTS270115C00190000", "bid": 2.05, "bid_size": 364.0, "ask": 2.56, "ask_size": 319.0, "iv": 1.0807, "open_interest": 6169.0, "volume": 198.0, "delta": 0.1352, "gamma": 0.0046, "vega": 0.0923, "theta": -0.0296, "rho": 0.0282, "theo": 2.307, "change": 0.725, "open": 1.5, "high": 2.45, "low": 1.5, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-08-03T15:21:08", "percent_change": 43.0267, "prev_day_close": 1.68500000238419}, {"option": "ASTS270115P00190000", "bid": 125.85, "bid_size": 296.0, "ask": 128.5, "ask_size": 275.0, "iv": 1.0886, "open_interest": 201.0, "volume": 10.0, "delta": -0.9071, "gamma": 0.0058, "vega": 0.0651, "theta": -0.0201, "rho": -0.2132, "theo": 127.1252, "change": -2.775, "open": 129.0, "high": 129.0, "low": 129.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-08-03T10:01:25", "percent_change": -2.10586, "prev_day_close": 131.775001525879}, {"option": "ASTS270219C00030000", "bid": 35.3, "bid_size": 15.0, "ask": 39.1, "ask_size": 20.0, "iv": 1.082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0031, "vega": 0.0718, "theta": -0.0145, "rho": 0.1189, "theo": 36.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "ASTS270219P00030000", "bid": 2.26, "bid_size": 305.0, "ask": 3.75, "ask_size": 737.0, "iv": 1.0936, "open_interest": 4.0, "volume": 1.0, "delta": -0.0829, "gamma": 0.0031, "vega": 0.0721, "theta": -0.0186, "rho": -0.0398, "theo": 2.6437, "change": -0.135, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-08-03T10:05:33", "percent_change": -4.47761, "prev_day_close": 3.01499998569488}, {"option": "ASTS270219C00035000", "bid": 31.95, "bid_size": 280.0, "ask": 35.3, "ask_size": 246.0, "iv": 1.0543, "open_interest": 6.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.004, "vega": 0.0922, "theta": -0.02, "rho": 0.1264, "theo": 33.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.85, "last_trade_time": "2026-07-22T11:52:57", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ASTS270219P00035000", "bid": 3.8, "bid_size": 230.0, "ask": 4.3, "ask_size": 359.0, "iv": 1.0349, "open_interest": 167.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.004, "vega": 0.0926, "theta": -0.0236, "rho": -0.0568, "theo": 4.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-07-31T10:19:56", "percent_change": 0.0, "prev_day_close": 4.57499980926514}, {"option": "ASTS270219C00040000", "bid": 30.0, "bid_size": 19.0, "ask": 31.7, "ask_size": 386.0, "iv": 1.0784, "open_interest": 161.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0049, "vega": 0.1115, "theta": -0.0252, "rho": 0.1308, "theo": 30.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-07-27T14:25:51", "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "ASTS270219P00040000", "bid": 5.5, "bid_size": 222.0, "ask": 6.25, "ask_size": 348.0, "iv": 1.0364, "open_interest": 36.0, "volume": 2.0, "delta": -0.1544, "gamma": 0.0049, "vega": 0.1121, "theta": -0.0284, "rho": -0.0758, "theo": 5.7614, "change": -0.65, "open": 6.12, "high": 6.12, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T11:43:03", "percent_change": -10.0775, "prev_day_close": 6.45000004768372}, {"option": "ASTS270219C00045000", "bid": 27.05, "bid_size": 25.0, "ask": 28.85, "ask_size": 250.0, "iv": 1.063, "open_interest": 3.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0057, "vega": 0.1289, "theta": -0.0299, "rho": 0.1327, "theo": 27.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.66, "last_trade_time": "2026-07-23T15:33:49", "percent_change": 0.0, "prev_day_close": 24.1749992370605}, {"option": "ASTS270219P00045000", "bid": 7.55, "bid_size": 164.0, "ask": 7.95, "ask_size": 9.0, "iv": 1.017, "open_interest": 55.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0058, "vega": 0.1296, "theta": -0.0326, "rho": -0.0963, "theo": 7.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-07-31T10:30:42", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "ASTS270219C00050000", "bid": 23.15, "bid_size": 325.0, "ask": 27.0, "ask_size": 388.0, "iv": 1.0338, "open_interest": 7.0, "volume": 10.0, "delta": 0.7681, "gamma": 0.0063, "vega": 0.144, "theta": -0.034, "rho": 0.1326, "theo": 24.8581, "change": 3.4, "open": 25.15, "high": 25.15, "low": 25.15, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-08-03T15:04:33", "percent_change": 15.6322, "prev_day_close": 21.75}, {"option": "ASTS270219P00050000", "bid": 9.4, "bid_size": 465.0, "ask": 10.4, "ask_size": 240.0, "iv": 1.0013, "open_interest": 97.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0065, "vega": 0.1447, "theta": -0.0363, "rho": -0.1171, "theo": 10.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-07-31T10:52:51", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "ASTS270219C00055000", "bid": 21.25, "bid_size": 405.0, "ask": 24.0, "ask_size": 405.0, "iv": 1.0206, "open_interest": 86.0, "volume": 2.0, "delta": 0.728, "gamma": 0.0069, "vega": 0.1566, "theta": -0.0374, "rho": 0.1312, "theo": 22.5693, "change": 3.685, "open": 23.39, "high": 23.39, "low": 23.16, "tick": "down", "last_trade_price": 23.16, "last_trade_time": "2026-08-03T14:18:18", "percent_change": 18.9217, "prev_day_close": 19.4750003814697}, {"option": "ASTS270219P00055000", "bid": 11.65, "bid_size": 523.0, "ask": 13.0, "ask_size": 48.0, "iv": 0.9889, "open_interest": 136.0, "volume": 2.0, "delta": -0.2759, "gamma": 0.0071, "vega": 0.1572, "theta": -0.0394, "rho": -0.1388, "theo": 12.7679, "change": -1.465, "open": 12.57, "high": 12.57, "low": 12.56, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-08-03T12:25:55", "percent_change": -10.4456, "prev_day_close": 14.0250000953674}, {"option": "ASTS270219C00060000", "bid": 19.25, "bid_size": 442.0, "ask": 20.9, "ask_size": 25.0, "iv": 0.9894, "open_interest": 122.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0074, "vega": 0.1667, "theta": -0.0402, "rho": 0.1284, "theo": 20.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-07-30T09:42:09", "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "ASTS270219P00060000", "bid": 15.35, "bid_size": 40.0, "ask": 16.15, "ask_size": 391.0, "iv": 1.0237, "open_interest": 61.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.0075, "vega": 0.1673, "theta": -0.0418, "rho": -0.1599, "theo": 15.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-07-30T10:03:10", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "ASTS270219C00065000", "bid": 17.8, "bid_size": 393.0, "ask": 20.05, "ask_size": 450.0, "iv": 1.0293, "open_interest": 93.0, "volume": 0.0, "delta": 0.6502, "gamma": 0.0077, "vega": 0.1746, "theta": -0.0424, "rho": 0.125, "theo": 18.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-07-31T14:03:31", "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "ASTS270219P00065000", "bid": 17.45, "bid_size": 454.0, "ask": 19.35, "ask_size": 379.0, "iv": 0.9979, "open_interest": 73.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.0079, "vega": 0.175, "theta": -0.0436, "rho": -0.1795, "theo": 18.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-07-28T09:58:10", "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "ASTS270219C00070000", "bid": 16.95, "bid_size": 9.0, "ask": 17.75, "ask_size": 578.0, "iv": 1.0324, "open_interest": 637.0, "volume": 22.0, "delta": 0.6134, "gamma": 0.008, "vega": 0.1803, "theta": -0.0441, "rho": 0.121, "theo": 17.0578, "change": 2.735, "open": 17.05, "high": 17.36, "low": 17.05, "tick": "up", "last_trade_price": 17.36, "last_trade_time": "2026-08-03T15:26:20", "percent_change": 18.7009, "prev_day_close": 14.625}, {"option": "ASTS270219P00070000", "bid": 21.6, "bid_size": 285.0, "ask": 22.25, "ask_size": 17.0, "iv": 1.0119, "open_interest": 159.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.0082, "vega": 0.1806, "theta": -0.0449, "rho": -0.2006, "theo": 22.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.33, "last_trade_time": "2026-07-29T09:45:25", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ASTS270219C00075000", "bid": 14.5, "bid_size": 412.0, "ask": 15.95, "ask_size": 58.0, "iv": 0.9969, "open_interest": 333.0, "volume": 1.0, "delta": 0.5782, "gamma": 0.0081, "vega": 0.1843, "theta": -0.0453, "rho": 0.1166, "theo": 15.593, "change": 2.5, "open": 15.75, "high": 15.75, "low": 15.75, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-08-03T11:51:09", "percent_change": 18.8679, "prev_day_close": 13.25}, {"option": "ASTS270219P00075000", "bid": 23.85, "bid_size": 452.0, "ask": 26.6, "ask_size": 434.0, "iv": 1.0039, "open_interest": 98.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.0084, "vega": 0.184, "theta": -0.0458, "rho": -0.2179, "theo": 25.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.11, "last_trade_time": "2026-07-29T11:29:24", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "ASTS270219C00080000", "bid": 12.85, "bid_size": 458.0, "ask": 15.65, "ask_size": 627.0, "iv": 1.016, "open_interest": 461.0, "volume": 7.0, "delta": 0.5449, "gamma": 0.0082, "vega": 0.1866, "theta": -0.046, "rho": 0.112, "theo": 14.281, "change": 2.095, "open": 13.5, "high": 15.0, "low": 13.5, "tick": "down", "last_trade_price": 14.17, "last_trade_time": "2026-08-03T13:08:32", "percent_change": 17.3499, "prev_day_close": 12.0750002861023}, {"option": "ASTS270219P00080000", "bid": 28.65, "bid_size": 260.0, "ask": 29.9, "ask_size": 363.0, "iv": 1.028, "open_interest": 59.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0086, "vega": 0.1863, "theta": -0.0462, "rho": -0.237, "theo": 29.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.42, "last_trade_time": "2026-07-29T10:30:28", "percent_change": 0.0, "prev_day_close": 31.125}, {"option": "ASTS270219C00085000", "bid": 11.95, "bid_size": 452.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.9963, "open_interest": 84.0, "volume": 0.0, "delta": 0.5132, "gamma": 0.0083, "vega": 0.1876, "theta": -0.0465, "rho": 0.1074, "theo": 13.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-07-28T10:09:08", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "ASTS270219P00085000", "bid": 31.35, "bid_size": 403.0, "ask": 34.1, "ask_size": 397.0, "iv": 1.0126, "open_interest": 36.0, "volume": 0.0, "delta": -0.4973, "gamma": 0.0086, "vega": 0.1863, "theta": -0.0464, "rho": -0.2506, "theo": 32.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-07-29T15:58:10", "percent_change": 0.0, "prev_day_close": 35.0249996185303}, {"option": "ASTS270219C00090000", "bid": 11.1, "bid_size": 438.0, "ask": 12.45, "ask_size": 201.0, "iv": 1.0059, "open_interest": 91.0, "volume": 0.0, "delta": 0.4835, "gamma": 0.0083, "vega": 0.1875, "theta": -0.0466, "rho": 0.1026, "theo": 12.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-07-31T12:14:55", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ASTS270219P00090000", "bid": 36.1, "bid_size": 10.0, "ask": 37.8, "ask_size": 10.0, "iv": 1.0321, "open_interest": 26.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0087, "vega": 0.1859, "theta": -0.0461, "rho": -0.2675, "theo": 36.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.52, "last_trade_time": "2026-07-30T13:45:26", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "ASTS270219C00095000", "bid": 9.9, "bid_size": 437.0, "ask": 12.35, "ask_size": 426.0, "iv": 1.0233, "open_interest": 32.0, "volume": 0.0, "delta": 0.4556, "gamma": 0.0082, "vega": 0.1865, "theta": -0.0464, "rho": 0.0982, "theo": 11.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-07-27T10:24:17", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "ASTS270219P00095000", "bid": 40.25, "bid_size": 203.0, "ask": 40.9, "ask_size": 17.0, "iv": 1.0142, "open_interest": 40.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.0086, "vega": 0.1842, "theta": -0.0457, "rho": -0.2794, "theo": 40.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.91, "last_trade_time": "2026-07-15T12:58:44", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "ASTS270219C00100000", "bid": 9.0, "bid_size": 455.0, "ask": 11.1, "ask_size": 420.0, "iv": 1.013, "open_interest": 228.0, "volume": 23.0, "delta": 0.4295, "gamma": 0.0081, "vega": 0.1846, "theta": -0.0461, "rho": 0.0935, "theo": 10.221, "change": 1.85, "open": 8.0, "high": 10.35, "low": 8.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-08-03T12:39:25", "percent_change": 21.7647, "prev_day_close": 8.5}, {"option": "ASTS270219P00100000", "bid": 44.4, "bid_size": 188.0, "ask": 45.95, "ask_size": 354.0, "iv": 1.0434, "open_interest": 16.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0086, "vega": 0.1815, "theta": -0.0451, "rho": -0.2923, "theo": 44.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-07-22T13:42:15", "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "ASTS270219C00105000", "bid": 8.25, "bid_size": 505.0, "ask": 9.9, "ask_size": 273.0, "iv": 1.0033, "open_interest": 160.0, "volume": 0.0, "delta": 0.405, "gamma": 0.008, "vega": 0.1821, "theta": -0.0456, "rho": 0.0892, "theo": 9.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-07-30T10:17:04", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "ASTS270219P00105000", "bid": 47.6, "bid_size": 369.0, "ask": 49.2, "ask_size": 15.0, "iv": 0.9917, "open_interest": 8.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.0085, "vega": 0.1788, "theta": -0.0443, "rho": -0.3052, "theo": 48.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-07-23T15:55:33", "percent_change": 0.0, "prev_day_close": 51.7249984741211}, {"option": "ASTS270219C00110000", "bid": 7.65, "bid_size": 499.0, "ask": 10.0, "ask_size": 375.0, "iv": 1.0298, "open_interest": 829.0, "volume": 4.0, "delta": 0.382, "gamma": 0.0078, "vega": 0.1792, "theta": -0.045, "rho": 0.0851, "theo": 8.7387, "change": 1.425, "open": 7.65, "high": 8.65, "low": 7.65, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T10:28:14", "percent_change": 19.7232, "prev_day_close": 7.22499990463257}, {"option": "ASTS270219P00110000", "bid": 52.8, "bid_size": 131.0, "ask": 54.25, "ask_size": 331.0, "iv": 1.0426, "open_interest": 11.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0084, "vega": 0.174, "theta": -0.0434, "rho": -0.3104, "theo": 53.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.17, "last_trade_time": "2026-07-16T14:47:39", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "ASTS270219C00115000", "bid": 6.75, "bid_size": 457.0, "ask": 9.45, "ask_size": 482.0, "iv": 1.0264, "open_interest": 15.0, "volume": 2.0, "delta": 0.3606, "gamma": 0.0077, "vega": 0.1758, "theta": -0.0442, "rho": 0.081, "theo": 8.0994, "change": 1.215, "open": 8.0, "high": 8.0, "low": 7.89, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-08-03T11:06:31", "percent_change": 18.2022, "prev_day_close": 6.67499995231628}, {"option": "ASTS270219P00115000", "bid": 57.05, "bid_size": 203.0, "ask": 57.8, "ask_size": 17.0, "iv": 1.0193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0083, "vega": 0.1698, "theta": -0.0423, "rho": -0.3199, "theo": 57.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4749984741211}, {"option": "ASTS270219C00120000", "bid": 6.7, "bid_size": 455.0, "ask": 8.65, "ask_size": 976.0, "iv": 1.0368, "open_interest": 1332.0, "volume": 0.0, "delta": 0.3406, "gamma": 0.0075, "vega": 0.1721, "theta": -0.0434, "rho": 0.0771, "theo": 7.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-07-30T10:41:30", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ASTS270219P00120000", "bid": 61.6, "bid_size": 11.0, "ask": 63.35, "ask_size": 327.0, "iv": 1.0605, "open_interest": 6.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0082, "vega": 0.1656, "theta": -0.0412, "rho": -0.3291, "theo": 61.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.39, "last_trade_time": "2026-06-30T13:35:55", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "ASTS270219C00125000", "bid": 5.65, "bid_size": 475.0, "ask": 7.4, "ask_size": 258.0, "iv": 1.0013, "open_interest": 32.0, "volume": 1.0, "delta": 0.3218, "gamma": 0.0073, "vega": 0.1683, "theta": -0.0424, "rho": 0.0735, "theo": 6.9893, "change": 0.775, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-03T10:13:48", "percent_change": 13.4199, "prev_day_close": 5.77500009536743}, {"option": "ASTS270219P00125000", "bid": 65.95, "bid_size": 298.0, "ask": 66.65, "ask_size": 3.0, "iv": 1.0247, "open_interest": 5.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0081, "vega": 0.16, "theta": -0.04, "rho": -0.3278, "theo": 66.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.29, "last_trade_time": "2026-06-30T13:35:55", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "ASTS270219C00130000", "bid": 5.6, "bid_size": 493.0, "ask": 7.7, "ask_size": 685.0, "iv": 1.0393, "open_interest": 561.0, "volume": 5.0, "delta": 0.3043, "gamma": 0.0072, "vega": 0.1642, "theta": -0.0415, "rho": 0.07, "theo": 6.5064, "change": 1.2, "open": 6.3, "high": 6.67, "low": 6.3, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T13:23:11", "percent_change": 22.6415, "prev_day_close": 5.29999995231628}, {"option": "ASTS270219P00130000", "bid": 69.55, "bid_size": 322.0, "ask": 72.3, "ask_size": 317.0, "iv": 1.0344, "open_interest": 3.0, "volume": 6.0, "delta": -0.7205, "gamma": 0.0079, "vega": 0.1541, "theta": -0.0388, "rho": -0.3323, "theo": 70.8662, "change": -0.275, "open": 73.8, "high": 73.8, "low": 73.8, "tick": "down", "last_trade_price": 73.8, "last_trade_time": "2026-08-03T09:50:32", "percent_change": -0.371241, "prev_day_close": 74.0749969482422}, {"option": "ASTS270319C00018000", "bid": 45.25, "bid_size": 15.0, "ask": 49.05, "ask_size": 15.0, "iv": 1.1876, "open_interest": 19.0, "volume": 2.0, "delta": 0.9723, "gamma": 0.0011, "vega": 0.0317, "theta": 0.0, "rho": 0.094, "theo": 46.8304, "change": 5.65, "open": 48.0, "high": 48.0, "low": 48.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-03T12:30:02", "percent_change": 13.3412, "prev_day_close": 42.3500003814697}, {"option": "ASTS270319P00018000", "bid": 0.51, "bid_size": 260.0, "ask": 1.2, "ask_size": 1528.0, "iv": 1.1096, "open_interest": 323.0, "volume": 25.0, "delta": -0.0274, "gamma": 0.0012, "vega": 0.0318, "theta": -0.0074, "rho": -0.015, "theo": 0.8048, "change": -0.085, "open": 0.81, "high": 0.82, "low": 0.79, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T14:18:46", "percent_change": -9.4972, "prev_day_close": 0.894999980926514}, {"option": "ASTS270319C00020000", "bid": 43.55, "bid_size": 50.0, "ask": 46.75, "ask_size": 20.0, "iv": 1.082, "open_interest": 31.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0014, "vega": 0.039, "theta": -0.0003, "rho": 0.1015, "theo": 45.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.71, "last_trade_time": "2026-07-20T10:45:44", "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "ASTS270319P00020000", "bid": 0.51, "bid_size": 408.0, "ask": 1.75, "ask_size": 1429.0, "iv": 1.0973, "open_interest": 254.0, "volume": 1.0, "delta": -0.0352, "gamma": 0.0014, "vega": 0.0392, "theta": -0.009, "rho": -0.0193, "theo": 1.0656, "change": -0.055, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T11:42:39", "percent_change": -4.52675, "prev_day_close": 1.21499997377396}, {"option": "ASTS270319C00023000", "bid": 41.15, "bid_size": 20.0, "ask": 44.7, "ask_size": 20.0, "iv": 1.1074, "open_interest": 12.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0019, "vega": 0.0508, "theta": -0.0034, "rho": 0.1115, "theo": 42.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.11, "last_trade_time": "2026-07-29T15:53:28", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "ASTS270319P00023000", "bid": 1.41, "bid_size": 248.0, "ask": 1.76, "ask_size": 472.0, "iv": 1.0734, "open_interest": 185.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0019, "vega": 0.051, "theta": -0.0116, "rho": -0.0269, "theo": 1.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-07-29T10:46:00", "percent_change": 0.0, "prev_day_close": 1.77000004053116}, {"option": "ASTS270319C00025000", "bid": 39.95, "bid_size": 32.0, "ask": 43.45, "ask_size": 15.0, "iv": 1.1476, "open_interest": 59.0, "volume": 1.0, "delta": 0.9411, "gamma": 0.0022, "vega": 0.0589, "theta": -0.0055, "rho": 0.1174, "theo": 41.1484, "change": 3.8, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-08-03T11:28:17", "percent_change": 10.2151, "prev_day_close": 37.1999988555908}, {"option": "ASTS270319P00025000", "bid": 1.56, "bid_size": 283.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.0312, "open_interest": 340.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0022, "vega": 0.0592, "theta": -0.0134, "rho": -0.0327, "theo": 1.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-31T11:42:54", "percent_change": 0.0, "prev_day_close": 2.20500004291534}, {"option": "ASTS270319C00028000", "bid": 37.7, "bid_size": 37.0, "ask": 40.45, "ask_size": 15.0, "iv": 1.0716, "open_interest": 15.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0027, "vega": 0.0716, "theta": -0.0088, "rho": 0.1248, "theo": 38.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.27, "last_trade_time": "2026-04-28T10:41:23", "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "ASTS270319P00028000", "bid": 2.27, "bid_size": 338.0, "ask": 2.84, "ask_size": 384.0, "iv": 1.0405, "open_interest": 178.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0027, "vega": 0.072, "theta": -0.0161, "rho": -0.0424, "theo": 2.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-07-24T13:59:08", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ASTS270319C00030000", "bid": 37.2, "bid_size": 17.0, "ask": 39.8, "ask_size": 343.0, "iv": 1.1666, "open_interest": 200.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.003, "vega": 0.08, "theta": -0.0109, "rho": 0.129, "theo": 37.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-07-31T11:17:44", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "ASTS270319P00030000", "bid": 2.53, "bid_size": 303.0, "ask": 3.3, "ask_size": 196.0, "iv": 1.016, "open_interest": 252.0, "volume": 4.0, "delta": -0.088, "gamma": 0.0031, "vega": 0.0804, "theta": -0.0179, "rho": -0.0496, "theo": 3.1285, "change": -0.405, "open": 3.25, "high": 3.25, "low": 3.1, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-08-03T15:36:28", "percent_change": -11.4894, "prev_day_close": 3.52500009536743}, {"option": "ASTS270319C00033000", "bid": 35.3, "bid_size": 20.0, "ask": 35.95, "ask_size": 21.0, "iv": 1.0576, "open_interest": 16.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0035, "vega": 0.0927, "theta": -0.0141, "rho": 0.134, "theo": 35.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-07-30T09:51:03", "percent_change": 0.0, "prev_day_close": 31.8749990463257}, {"option": "ASTS270319P00033000", "bid": 3.4, "bid_size": 261.0, "ask": 4.6, "ask_size": 585.0, "iv": 1.0365, "open_interest": 49.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0036, "vega": 0.0932, "theta": -0.0205, "rho": -0.0609, "theo": 4.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.72, "last_trade_time": "2026-07-31T12:42:48", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ASTS270319C00035000", "bid": 34.1, "bid_size": 11.0, "ask": 36.45, "ask_size": 529.0, "iv": 1.1443, "open_interest": 48.0, "volume": 51.0, "delta": 0.8796, "gamma": 0.0038, "vega": 0.1008, "theta": -0.0162, "rho": 0.1368, "theo": 34.1378, "change": 4.71, "open": 33.98, "high": 35.31, "low": 33.98, "tick": "up", "last_trade_price": 35.31, "last_trade_time": "2026-08-03T14:07:41", "percent_change": 15.3922, "prev_day_close": 30.5999994277954}, {"option": "ASTS270319P00035000", "bid": 4.3, "bid_size": 377.0, "ask": 5.3, "ask_size": 672.0, "iv": 1.0479, "open_interest": 235.0, "volume": 1.0, "delta": -0.1211, "gamma": 0.0039, "vega": 0.1013, "theta": -0.0223, "rho": -0.0692, "theo": 4.6534, "change": -0.6, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:53:09", "percent_change": -11.4286, "prev_day_close": 5.25}, {"option": "ASTS270319C00037000", "bid": 31.7, "bid_size": 318.0, "ask": 34.0, "ask_size": 247.0, "iv": 1.0269, "open_interest": 61.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0042, "vega": 0.1089, "theta": -0.0182, "rho": 0.139, "theo": 32.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-07-22T09:30:07", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ASTS270319P00037000", "bid": 5.2, "bid_size": 216.0, "ask": 5.95, "ask_size": 376.0, "iv": 1.0502, "open_interest": 222.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0042, "vega": 0.1096, "theta": -0.0239, "rho": -0.0776, "theo": 5.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-07-24T13:08:53", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "ASTS270319C00040000", "bid": 29.95, "bid_size": 414.0, "ask": 33.5, "ask_size": 711.0, "iv": 1.0779, "open_interest": 377.0, "volume": 1.0, "delta": 0.8442, "gamma": 0.0046, "vega": 0.1203, "theta": -0.021, "rho": 0.1416, "theo": 31.1152, "change": 4.12, "open": 31.87, "high": 31.87, "low": 31.87, "tick": "up", "last_trade_price": 31.87, "last_trade_time": "2026-08-03T13:28:18", "percent_change": 14.8468, "prev_day_close": 27.75}, {"option": "ASTS270319P00040000", "bid": 6.35, "bid_size": 208.0, "ask": 7.1, "ask_size": 377.0, "iv": 1.0455, "open_interest": 362.0, "volume": 5.0, "delta": -0.157, "gamma": 0.0047, "vega": 0.1209, "theta": -0.0263, "rho": -0.0904, "theo": 6.5063, "change": -0.8, "open": 6.75, "high": 6.75, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T14:42:14", "percent_change": -10.9589, "prev_day_close": 7.29999995231628}, {"option": "ASTS270319C00042000", "bid": 29.7, "bid_size": 48.0, "ask": 32.2, "ask_size": 259.0, "iv": 1.1084, "open_interest": 43.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0049, "vega": 0.1275, "theta": -0.0229, "rho": 0.1428, "theo": 29.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-07-20T13:36:30", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "ASTS270319P00042000", "bid": 6.6, "bid_size": 417.0, "ask": 7.65, "ask_size": 167.0, "iv": 1.0089, "open_interest": 107.0, "volume": 1.0, "delta": -0.172, "gamma": 0.005, "vega": 0.1284, "theta": -0.0278, "rho": -0.0994, "theo": 7.3398, "change": -0.75, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T11:17:07", "percent_change": -9.09091, "prev_day_close": 8.25}, {"option": "ASTS270319C00045000", "bid": 26.85, "bid_size": 350.0, "ask": 29.25, "ask_size": 253.0, "iv": 0.9986, "open_interest": 109.0, "volume": 2.0, "delta": 0.8074, "gamma": 0.0053, "vega": 0.1377, "theta": -0.0254, "rho": 0.1438, "theo": 28.3936, "change": 3.55, "open": 23.55, "high": 28.75, "low": 23.55, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-08-03T12:22:15", "percent_change": 14.0873, "prev_day_close": 25.1999998092651}, {"option": "ASTS270319P00045000", "bid": 8.5, "bid_size": 246.0, "ask": 9.5, "ask_size": 723.0, "iv": 1.0473, "open_interest": 444.0, "volume": 32.0, "delta": -0.1946, "gamma": 0.0054, "vega": 0.1386, "theta": -0.0299, "rho": -0.1131, "theo": 8.6719, "change": -1.04, "open": 10.1, "high": 10.1, "low": 8.61, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-08-03T14:18:27", "percent_change": -10.7772, "prev_day_close": 9.65000009536743}, {"option": "ASTS270319C00047000", "bid": 27.1, "bid_size": 178.0, "ask": 27.95, "ask_size": 31.0, "iv": 1.0327, "open_interest": 75.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0055, "vega": 0.144, "theta": -0.027, "rho": 0.1442, "theo": 27.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.13, "last_trade_time": "2026-07-23T09:30:00", "percent_change": 0.0, "prev_day_close": 24.2249994277954}, {"option": "ASTS270319P00047000", "bid": 9.1, "bid_size": 405.0, "ask": 9.95, "ask_size": 113.0, "iv": 1.0166, "open_interest": 47.0, "volume": 1.0, "delta": -0.2097, "gamma": 0.0056, "vega": 0.1448, "theta": -0.0312, "rho": -0.1228, "theo": 9.6113, "change": -1.13, "open": 9.52, "high": 9.52, "low": 9.52, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-08-03T14:13:39", "percent_change": -10.6103, "prev_day_close": 10.6500000953674}, {"option": "ASTS270319C00050000", "bid": 24.8, "bid_size": 428.0, "ask": 26.7, "ask_size": 294.0, "iv": 1.0088, "open_interest": 569.0, "volume": 9.0, "delta": 0.7699, "gamma": 0.0059, "vega": 0.1528, "theta": -0.0293, "rho": 0.1441, "theo": 25.9411, "change": 3.705, "open": 21.76, "high": 26.98, "low": 21.76, "tick": "down", "last_trade_price": 26.53, "last_trade_time": "2026-08-03T15:48:31", "percent_change": 16.2322, "prev_day_close": 22.8249998092651}, {"option": "ASTS270319P00050000", "bid": 10.2, "bid_size": 577.0, "ask": 12.3, "ask_size": 917.0, "iv": 1.0303, "open_interest": 450.0, "volume": 5.0, "delta": -0.2327, "gamma": 0.006, "vega": 0.1537, "theta": -0.0329, "rho": -0.1365, "theo": 11.1129, "change": -1.205, "open": 11.6, "high": 11.6, "low": 10.98, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-08-03T15:36:28", "percent_change": -9.8167, "prev_day_close": 12.2750000953674}, {"option": "ASTS270319C00055000", "bid": 22.6, "bid_size": 412.0, "ask": 24.35, "ask_size": 126.0, "iv": 1.0037, "open_interest": 499.0, "volume": 7.0, "delta": 0.7328, "gamma": 0.0064, "vega": 0.1654, "theta": -0.0325, "rho": 0.143, "theo": 23.7475, "change": 3.6, "open": 22.72, "high": 25.0, "low": 22.72, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-08-03T12:14:32", "percent_change": 17.2662, "prev_day_close": 20.8500003814697}, {"option": "ASTS270319P00055000", "bid": 13.6, "bid_size": 269.0, "ask": 14.55, "ask_size": 590.0, "iv": 1.0361, "open_interest": 2019.0, "volume": 7.0, "delta": -0.2707, "gamma": 0.0065, "vega": 0.1663, "theta": -0.0354, "rho": -0.1598, "theo": 13.8097, "change": -1.275, "open": 14.96, "high": 14.96, "low": 13.68, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-08-03T13:11:40", "percent_change": -8.42975, "prev_day_close": 15.125}, {"option": "ASTS270319C00060000", "bid": 21.0, "bid_size": 389.0, "ask": 23.35, "ask_size": 406.0, "iv": 1.0423, "open_interest": 1460.0, "volume": 24.0, "delta": 0.6964, "gamma": 0.0068, "vega": 0.1758, "theta": -0.0352, "rho": 0.1407, "theo": 21.7794, "change": 3.925, "open": 18.9, "high": 23.1, "low": 18.9, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-08-03T12:03:58", "percent_change": 20.4694, "prev_day_close": 19.1750001907349}, {"option": "ASTS270319P00060000", "bid": 15.65, "bid_size": 464.0, "ask": 17.9, "ask_size": 755.0, "iv": 1.0221, "open_interest": 1133.0, "volume": 47.0, "delta": -0.3079, "gamma": 0.007, "vega": 0.1766, "theta": -0.0373, "rho": -0.1829, "theo": 16.7327, "change": -1.475, "open": 17.4, "high": 17.41, "low": 16.56, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T15:22:29", "percent_change": -8.11554, "prev_day_close": 18.1750001907349}, {"option": "ASTS270319C00065000", "bid": 19.95, "bid_size": 113.0, "ask": 21.15, "ask_size": 539.0, "iv": 1.0492, "open_interest": 1878.0, "volume": 10.0, "delta": 0.6611, "gamma": 0.0071, "vega": 0.184, "theta": -0.0374, "rho": 0.1376, "theo": 20.0114, "change": 3.045, "open": 19.65, "high": 20.65, "low": 19.65, "tick": "down", "last_trade_price": 20.52, "last_trade_time": "2026-08-03T15:41:55", "percent_change": 17.4249, "prev_day_close": 17.4750003814697}, {"option": "ASTS270319P00065000", "bid": 18.9, "bid_size": 440.0, "ask": 20.5, "ask_size": 570.0, "iv": 1.0109, "open_interest": 733.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0073, "vega": 0.1846, "theta": -0.0387, "rho": -0.2054, "theo": 19.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-07-30T13:35:45", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ASTS270319C00070000", "bid": 17.1, "bid_size": 670.0, "ask": 20.0, "ask_size": 730.0, "iv": 1.0271, "open_interest": 2540.0, "volume": 10.0, "delta": 0.6273, "gamma": 0.0073, "vega": 0.1902, "theta": -0.0392, "rho": 0.134, "theo": 18.4229, "change": 2.835, "open": 15.52, "high": 19.14, "low": 15.52, "tick": "down", "last_trade_price": 18.86, "last_trade_time": "2026-08-03T15:44:08", "percent_change": 17.6911, "prev_day_close": 16.0250000953674}, {"option": "ASTS270319P00070000", "bid": 22.15, "bid_size": 346.0, "ask": 24.6, "ask_size": 1017.0, "iv": 1.0304, "open_interest": 2506.0, "volume": 1.0, "delta": -0.3792, "gamma": 0.0076, "vega": 0.1907, "theta": -0.0397, "rho": -0.2268, "theo": 23.1837, "change": -0.725, "open": 24.25, "high": 24.25, "low": 24.25, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-08-03T10:08:29", "percent_change": -2.9029, "prev_day_close": 24.9750003814697}, {"option": "ASTS270319C00075000", "bid": 16.9, "bid_size": 100.0, "ask": 18.55, "ask_size": 757.0, "iv": 1.0589, "open_interest": 2267.0, "volume": 53.0, "delta": 0.5949, "gamma": 0.0075, "vega": 0.1948, "theta": -0.0405, "rho": 0.13, "theo": 16.9919, "change": 2.35, "open": 16.32, "high": 17.53, "low": 16.32, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-08-03T15:58:12", "percent_change": 15.9322, "prev_day_close": 14.75}, {"option": "ASTS270319P00075000", "bid": 26.3, "bid_size": 257.0, "ask": 27.7, "ask_size": 537.0, "iv": 1.0385, "open_interest": 556.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0078, "vega": 0.1949, "theta": -0.0403, "rho": -0.2476, "theo": 26.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.59, "last_trade_time": "2026-07-31T15:36:43", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "ASTS270319C00080000", "bid": 14.0, "bid_size": 515.0, "ask": 16.2, "ask_size": 113.0, "iv": 0.9918, "open_interest": 3154.0, "volume": 66.0, "delta": 0.5641, "gamma": 0.0076, "vega": 0.1978, "theta": -0.0415, "rho": 0.1256, "theo": 15.7021, "change": 2.45, "open": 13.02, "high": 16.25, "low": 13.02, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:14:48", "percent_change": 18.0812, "prev_day_close": 13.5500001907349}, {"option": "ASTS270319P00080000", "bid": 28.8, "bid_size": 683.0, "ask": 30.7, "ask_size": 11.0, "iv": 0.9943, "open_interest": 1012.0, "volume": 11.0, "delta": -0.445, "gamma": 0.008, "vega": 0.1975, "theta": -0.0405, "rho": -0.2664, "theo": 30.3006, "change": -1.915, "open": 33.06, "high": 33.06, "low": 30.46, "tick": "down", "last_trade_price": 30.46, "last_trade_time": "2026-08-03T11:24:59", "percent_change": -5.91506, "prev_day_close": 32.375}, {"option": "ASTS270319C00085000", "bid": 13.15, "bid_size": 485.0, "ask": 16.1, "ask_size": 788.0, "iv": 1.0278, "open_interest": 1670.0, "volume": 18.0, "delta": 0.5349, "gamma": 0.0077, "vega": 0.1996, "theta": -0.0421, "rho": 0.1213, "theo": 14.5362, "change": 2.535, "open": 13.8, "high": 15.5, "low": 13.8, "tick": "no_change", "last_trade_price": 14.96, "last_trade_time": "2026-08-03T15:39:33", "percent_change": 20.4024, "prev_day_close": 12.4249997138977}, {"option": "ASTS270319P00085000", "bid": 32.05, "bid_size": 781.0, "ask": 36.0, "ask_size": 748.0, "iv": 1.0218, "open_interest": 400.0, "volume": 1.0, "delta": -0.4756, "gamma": 0.008, "vega": 0.1988, "theta": -0.0405, "rho": -0.2849, "theo": 34.0563, "change": -1.65, "open": 34.6, "high": 34.6, "low": 34.6, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-08-03T10:36:53", "percent_change": -4.55172, "prev_day_close": 36.25}, {"option": "ASTS270319C00090000", "bid": 12.25, "bid_size": 959.0, "ask": 14.0, "ask_size": 132.0, "iv": 1.0068, "open_interest": 4127.0, "volume": 56.0, "delta": 0.5074, "gamma": 0.0077, "vega": 0.2002, "theta": -0.0425, "rho": 0.1167, "theo": 13.481, "change": 2.275, "open": 12.0, "high": 13.95, "low": 11.95, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-08-03T15:42:17", "percent_change": 19.6544, "prev_day_close": 11.5750002861023}, {"option": "ASTS270319P00090000", "bid": 36.4, "bid_size": 653.0, "ask": 39.35, "ask_size": 772.0, "iv": 1.0218, "open_interest": 1102.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0081, "vega": 0.1987, "theta": -0.0401, "rho": -0.3019, "theo": 37.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.85, "last_trade_time": "2026-07-17T15:58:50", "percent_change": 0.0, "prev_day_close": 40.3250007629394}, {"option": "ASTS270319C00095000", "bid": 12.25, "bid_size": 91.0, "ask": 14.0, "ask_size": 828.0, "iv": 1.056, "open_interest": 555.0, "volume": 1.0, "delta": 0.4814, "gamma": 0.0077, "vega": 0.2001, "theta": -0.0427, "rho": 0.1124, "theo": 12.5242, "change": -0.225, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -2.11765, "prev_day_close": 10.625}, {"option": "ASTS270319P00095000", "bid": 40.85, "bid_size": 531.0, "ask": 42.35, "ask_size": 73.0, "iv": 1.0104, "open_interest": 315.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0081, "vega": 0.198, "theta": -0.0396, "rho": -0.3172, "theo": 41.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-07-29T12:19:11", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "ASTS270319C00100000", "bid": 11.25, "bid_size": 274.0, "ask": 12.1, "ask_size": 107.0, "iv": 1.0279, "open_interest": 3229.0, "volume": 157.0, "delta": 0.457, "gamma": 0.0076, "vega": 0.1991, "theta": -0.0427, "rho": 0.1081, "theo": 11.6628, "change": 2.115, "open": 9.0, "high": 12.32, "low": 8.75, "tick": "down", "last_trade_price": 11.99, "last_trade_time": "2026-08-03T15:23:22", "percent_change": 21.4177, "prev_day_close": 9.875}, {"option": "ASTS270319P00100000", "bid": 44.45, "bid_size": 414.0, "ask": 46.95, "ask_size": 344.0, "iv": 1.0133, "open_interest": 410.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0081, "vega": 0.1961, "theta": -0.0389, "rho": -0.3307, "theo": 45.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-07-28T09:49:48", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "ASTS270319C00105000", "bid": 10.55, "bid_size": 37.0, "ask": 11.25, "ask_size": 22.0, "iv": 1.0306, "open_interest": 596.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.0076, "vega": 0.1974, "theta": -0.0425, "rho": 0.1037, "theo": 10.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-07-31T14:21:36", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ASTS270319P00105000", "bid": 48.7, "bid_size": 362.0, "ask": 51.45, "ask_size": 359.0, "iv": 1.0261, "open_interest": 78.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0081, "vega": 0.1936, "theta": -0.038, "rho": -0.3435, "theo": 50.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.23, "last_trade_time": "2026-07-28T10:24:54", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "ASTS270319C00110000", "bid": 8.75, "bid_size": 480.0, "ask": 10.8, "ask_size": 397.0, "iv": 1.011, "open_interest": 1361.0, "volume": 3.0, "delta": 0.4123, "gamma": 0.0075, "vega": 0.1953, "theta": -0.0422, "rho": 0.0996, "theo": 10.1476, "change": 2.25, "open": 9.38, "high": 10.7, "low": 9.38, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T13:36:05", "percent_change": 26.6272, "prev_day_close": 8.44999980926514}, {"option": "ASTS270319P00110000", "bid": 52.9, "bid_size": 384.0, "ask": 55.65, "ask_size": 351.0, "iv": 1.0262, "open_interest": 216.0, "volume": 10.0, "delta": -0.6061, "gamma": 0.008, "vega": 0.1905, "theta": -0.037, "rho": -0.3538, "theo": 54.3509, "change": -3.4, "open": 53.45, "high": 53.55, "low": 53.45, "tick": "up", "last_trade_price": 53.55, "last_trade_time": "2026-08-03T12:04:47", "percent_change": -5.97015, "prev_day_close": 56.9500007629394}, {"option": "ASTS270319C00115000", "bid": 8.3, "bid_size": 468.0, "ask": 10.8, "ask_size": 838.0, "iv": 1.0349, "open_interest": 299.0, "volume": 1.0, "delta": 0.3919, "gamma": 0.0074, "vega": 0.1928, "theta": -0.0418, "rho": 0.0957, "theo": 9.4862, "change": 2.1, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:52:08", "percent_change": 26.5823, "prev_day_close": 7.89999985694885}, {"option": "ASTS270319P00115000", "bid": 58.05, "bid_size": 212.0, "ask": 59.8, "ask_size": 324.0, "iv": 1.0468, "open_interest": 72.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.008, "vega": 0.187, "theta": -0.0359, "rho": -0.3644, "theo": 58.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.98, "last_trade_time": "2026-07-21T12:22:40", "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "ASTS270319C00120000", "bid": 8.3, "bid_size": 403.0, "ask": 10.05, "ask_size": 795.0, "iv": 1.0485, "open_interest": 921.0, "volume": 12.0, "delta": 0.3727, "gamma": 0.0072, "vega": 0.1898, "theta": -0.0413, "rho": 0.0917, "theo": 8.8809, "change": 1.675, "open": 7.25, "high": 9.05, "low": 7.25, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-08-03T15:52:49", "percent_change": 22.7119, "prev_day_close": 7.375}, {"option": "ASTS270319P00120000", "bid": 61.6, "bid_size": 354.0, "ask": 64.3, "ask_size": 362.0, "iv": 1.0307, "open_interest": 233.0, "volume": 0.0, "delta": -0.649, "gamma": 0.0079, "vega": 0.1831, "theta": -0.0347, "rho": -0.3718, "theo": 62.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.85, "last_trade_time": "2026-07-29T13:24:04", "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "ASTS270319C00125000", "bid": 7.05, "bid_size": 507.0, "ask": 8.65, "ask_size": 32.0, "iv": 1.0091, "open_interest": 1496.0, "volume": 26.0, "delta": 0.3545, "gamma": 0.0071, "vega": 0.1865, "theta": -0.0407, "rho": 0.0879, "theo": 8.319, "change": 1.875, "open": 7.07, "high": 8.75, "low": 6.95, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-03T12:21:08", "percent_change": 27.2727, "prev_day_close": 6.875}, {"option": "ASTS270319P00125000", "bid": 66.7, "bid_size": 317.0, "ask": 68.7, "ask_size": 313.0, "iv": 1.0512, "open_interest": 71.0, "volume": 0.0, "delta": -0.6688, "gamma": 0.0078, "vega": 0.178, "theta": -0.0334, "rho": -0.376, "theo": 67.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.48, "last_trade_time": "2026-07-20T11:33:56", "percent_change": 0.0, "prev_day_close": 70.375}, {"option": "ASTS270319C00130000", "bid": 7.05, "bid_size": 442.0, "ask": 8.1, "ask_size": 125.0, "iv": 1.0227, "open_interest": 1802.0, "volume": 2.0, "delta": 0.3377, "gamma": 0.007, "vega": 0.1832, "theta": -0.0401, "rho": 0.0844, "theo": 7.8154, "change": 1.55, "open": 7.5, "high": 8.0, "low": 7.5, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T11:52:07", "percent_change": 24.031, "prev_day_close": 6.45000004768372}, {"option": "ASTS270319P00130000", "bid": 70.45, "bid_size": 362.0, "ask": 72.3, "ask_size": 12.0, "iv": 1.0079, "open_interest": 48.0, "volume": 6.0, "delta": -0.6877, "gamma": 0.0077, "vega": 0.1741, "theta": -0.0321, "rho": -0.384, "theo": 71.8561, "change": -3.61, "open": 71.19, "high": 71.19, "low": 71.19, "tick": "down", "last_trade_price": 71.19, "last_trade_time": "2026-08-03T12:27:11", "percent_change": -4.8262, "prev_day_close": 74.7999992370606}, {"option": "ASTS270319C00135000", "bid": 7.05, "bid_size": 61.0, "ask": 8.05, "ask_size": 425.0, "iv": 1.0487, "open_interest": 915.0, "volume": 35.0, "delta": 0.3217, "gamma": 0.0068, "vega": 0.1796, "theta": -0.0394, "rho": 0.081, "theo": 7.3453, "change": 1.475, "open": 6.6, "high": 7.77, "low": 6.6, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 24.6862, "prev_day_close": 5.97499990463257}, {"option": "ASTS270319P00135000", "bid": 75.55, "bid_size": 313.0, "ask": 76.95, "ask_size": 251.0, "iv": 1.0311, "open_interest": 12.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0076, "vega": 0.1691, "theta": -0.0307, "rho": -0.3898, "theo": 76.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.55, "last_trade_time": "2026-07-09T14:24:15", "percent_change": 0.0, "prev_day_close": 79.4250030517578}, {"option": "ASTS270319C00140000", "bid": 6.1, "bid_size": 441.0, "ask": 7.5, "ask_size": 563.0, "iv": 1.0323, "open_interest": 608.0, "volume": 5.0, "delta": 0.3067, "gamma": 0.0067, "vega": 0.1759, "theta": -0.0387, "rho": 0.0776, "theo": 6.912, "change": 1.25, "open": 6.18, "high": 6.95, "low": 6.18, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T13:02:51", "percent_change": 22.1239, "prev_day_close": 5.65000009536743}, {"option": "ASTS270319P00140000", "bid": 80.4, "bid_size": 185.0, "ask": 82.25, "ask_size": 304.0, "iv": 1.0647, "open_interest": 2.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0075, "vega": 0.1639, "theta": -0.0293, "rho": -0.3908, "theo": 80.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.75, "last_trade_time": "2026-04-21T14:09:56", "percent_change": 0.0, "prev_day_close": 84.125}, {"option": "ASTS270319C00145000", "bid": 6.1, "bid_size": 280.0, "ask": 7.5, "ask_size": 770.0, "iv": 1.0567, "open_interest": 572.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0065, "vega": 0.1721, "theta": -0.0379, "rho": 0.0745, "theo": 6.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-29T15:53:53", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ASTS270319P00145000", "bid": 83.35, "bid_size": 306.0, "ask": 86.45, "ask_size": 289.0, "iv": 1.0031, "open_interest": 4.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0074, "vega": 0.1578, "theta": -0.0278, "rho": -0.3881, "theo": 85.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.65, "last_trade_time": "2026-03-31T12:50:41", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "ASTS270319C00150000", "bid": 5.15, "bid_size": 459.0, "ask": 6.7, "ask_size": 384.0, "iv": 1.0287, "open_interest": 3281.0, "volume": 3.0, "delta": 0.2791, "gamma": 0.0064, "vega": 0.1683, "theta": -0.0371, "rho": 0.0715, "theo": 6.1369, "change": 1.475, "open": 5.8, "high": 6.5, "low": 5.8, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T13:46:34", "percent_change": 29.3532, "prev_day_close": 5.02500009536743}, {"option": "ASTS270319P00150000", "bid": 88.7, "bid_size": 304.0, "ask": 91.85, "ask_size": 325.0, "iv": 1.054, "open_interest": 129.0, "volume": 2.0, "delta": -0.7536, "gamma": 0.0073, "vega": 0.1531, "theta": -0.0264, "rho": -0.3905, "theo": 90.0817, "change": -3.55, "open": 89.95, "high": 89.95, "low": 89.95, "tick": "down", "last_trade_price": 89.95, "last_trade_time": "2026-08-03T12:59:54", "percent_change": -3.79679, "prev_day_close": 93.5}, {"option": "ASTS270319C00155000", "bid": 5.0, "bid_size": 459.0, "ask": 6.15, "ask_size": 249.0, "iv": 1.0293, "open_interest": 151.0, "volume": 1.0, "delta": 0.2666, "gamma": 0.0062, "vega": 0.1645, "theta": -0.0363, "rho": 0.0687, "theo": 5.7941, "change": 1.4, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T12:25:16", "percent_change": 29.7872, "prev_day_close": 4.70000004768372}, {"option": "ASTS270319P00155000", "bid": 92.75, "bid_size": 558.0, "ask": 96.3, "ask_size": 310.0, "iv": 1.0287, "open_interest": 88.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0072, "vega": 0.1476, "theta": -0.0249, "rho": -0.3934, "theo": 94.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.5, "last_trade_time": "2026-04-14T09:40:17", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "ASTS270319C00160000", "bid": 5.0, "bid_size": 389.0, "ask": 6.15, "ask_size": 584.0, "iv": 1.0502, "open_interest": 8566.0, "volume": 11.0, "delta": 0.2547, "gamma": 0.0061, "vega": 0.1606, "theta": -0.0356, "rho": 0.0659, "theo": 5.4762, "change": 1.1, "open": 4.2, "high": 5.83, "low": 4.2, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T14:55:53", "percent_change": 24.7191, "prev_day_close": 4.45000004768372}, {"option": "ASTS270319P00160000", "bid": 98.95, "bid_size": 172.0, "ask": 101.15, "ask_size": 319.0, "iv": 1.0889, "open_interest": 1158.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0071, "vega": 0.1419, "theta": -0.0235, "rho": -0.3909, "theo": 99.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-05-29T09:40:51", "percent_change": 0.0, "prev_day_close": 102.800003051758}, {"option": "ASTS270319C00165000", "bid": 5.0, "bid_size": 19.0, "ask": 6.15, "ask_size": 854.0, "iv": 1.0703, "open_interest": 675.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0059, "vega": 0.1567, "theta": -0.0348, "rho": 0.0632, "theo": 5.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-07-28T09:47:38", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ASTS270319P00165000", "bid": 102.65, "bid_size": 245.0, "ask": 104.55, "ask_size": 19.0, "iv": 1.0071, "open_interest": 63.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.007, "vega": 0.1366, "theta": -0.022, "rho": -0.3871, "theo": 104.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.3, "last_trade_time": "2026-04-21T14:09:27", "percent_change": 0.0, "prev_day_close": 107.699996948242}, {"option": "ASTS270319C00170000", "bid": 4.65, "bid_size": 125.0, "ask": 5.55, "ask_size": 428.0, "iv": 1.0592, "open_interest": 411.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0058, "vega": 0.1529, "theta": -0.034, "rho": 0.0608, "theo": 4.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-31T15:14:39", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "ASTS270319P00170000", "bid": 108.1, "bid_size": 228.0, "ask": 109.65, "ask_size": 229.0, "iv": 1.0511, "open_interest": 41.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0069, "vega": 0.1298, "theta": -0.0205, "rho": -0.3794, "theo": 108.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.25, "last_trade_time": "2026-06-12T10:14:28", "percent_change": 0.0, "prev_day_close": 112.350002288818}, {"option": "ASTS270319C00175000", "bid": 3.85, "bid_size": 532.0, "ask": 5.0, "ask_size": 119.0, "iv": 1.0322, "open_interest": 276.0, "volume": 7.0, "delta": 0.2231, "gamma": 0.0056, "vega": 0.1493, "theta": -0.0332, "rho": 0.0585, "theo": 4.6553, "change": 1.075, "open": 4.2, "high": 4.8, "low": 4.2, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:39:33", "percent_change": 28.8591, "prev_day_close": 3.72500002384186}, {"option": "ASTS270319P00175000", "bid": 111.65, "bid_size": 259.0, "ask": 115.3, "ask_size": 246.0, "iv": 1.0403, "open_interest": 22.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0068, "vega": 0.1249, "theta": -0.0189, "rho": -0.3724, "theo": 113.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.8, "last_trade_time": "2026-05-15T13:48:54", "percent_change": 0.0, "prev_day_close": 117.200000762939}, {"option": "ASTS270319C00180000", "bid": 3.7, "bid_size": 487.0, "ask": 5.0, "ask_size": 421.0, "iv": 1.0445, "open_interest": 1004.0, "volume": 32.0, "delta": 0.2137, "gamma": 0.0055, "vega": 0.1457, "theta": -0.0324, "rho": 0.0563, "theo": 4.4166, "change": 1.03, "open": 3.0, "high": 4.58, "low": 3.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-08-03T14:18:27", "percent_change": 29.0141, "prev_day_close": 3.54999995231628}, {"option": "ASTS270319P00180000", "bid": 117.9, "bid_size": 132.0, "ask": 119.6, "ask_size": 243.0, "iv": 1.0835, "open_interest": 65.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0067, "vega": 0.1186, "theta": -0.0176, "rho": -0.3647, "theo": 118.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.4, "last_trade_time": "2026-07-17T13:23:44", "percent_change": 0.0, "prev_day_close": 122.125}, {"option": "ASTS270319C00185000", "bid": 3.4, "bid_size": 507.0, "ask": 5.0, "ask_size": 480.0, "iv": 1.0507, "open_interest": 288.0, "volume": 1.0, "delta": 0.2048, "gamma": 0.0053, "vega": 0.142, "theta": -0.0316, "rho": 0.0541, "theo": 4.1937, "change": 0.95, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T14:41:04", "percent_change": 28.3582, "prev_day_close": 3.35000002384186}, {"option": "ASTS270319P00185000", "bid": 122.45, "bid_size": 201.0, "ask": 124.85, "ask_size": 231.0, "iv": 1.0952, "open_interest": 1.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.0066, "vega": 0.1142, "theta": -0.0163, "rho": -0.3609, "theo": 123.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.47, "last_trade_time": "2026-06-02T12:18:46", "percent_change": 0.0, "prev_day_close": 126.850002288818}, {"option": "ASTS270319C00190000", "bid": 3.3, "bid_size": 501.0, "ask": 4.9, "ask_size": 941.0, "iv": 1.06, "open_interest": 3329.0, "volume": 177.0, "delta": 0.1962, "gamma": 0.0052, "vega": 0.1383, "theta": -0.0309, "rho": 0.052, "theo": 3.9818, "change": 0.905, "open": 3.08, "high": 4.27, "low": 3.08, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:21:08", "percent_change": 28.3255, "prev_day_close": 3.19500005245209}, {"option": "ASTS270319P00190000", "bid": 127.2, "bid_size": 230.0, "ask": 128.6, "ask_size": 220.0, "iv": 1.0495, "open_interest": 3.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0065, "vega": 0.1091, "theta": -0.0149, "rho": -0.3547, "theo": 127.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.7, "last_trade_time": "2026-06-02T12:18:46", "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "ASTS271217C00013000", "bid": 52.35, "bid_size": 109.0, "ask": 54.35, "ask_size": 357.0, "iv": 1.1982, "open_interest": 435.0, "volume": 2.0, "delta": 0.9749, "gamma": 0.0008, "vega": 0.0451, "theta": 0.0, "rho": 0.127, "theo": 52.7324, "change": 5.875, "open": 53.85, "high": 53.85, "low": 53.85, "tick": "no_change", "last_trade_price": 53.85, "last_trade_time": "2026-08-03T12:21:09", "percent_change": 12.246, "prev_day_close": 47.9750003814697}, {"option": "ASTS271217P00013000", "bid": 0.75, "bid_size": 271.0, "ask": 2.04, "ask_size": 1337.0, "iv": 1.0808, "open_interest": 390.0, "volume": 287.0, "delta": -0.0262, "gamma": 0.0008, "vega": 0.0456, "theta": -0.0047, "rho": -0.0375, "theo": 1.343, "change": -0.005, "open": 1.4, "high": 1.44, "low": 1.37, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T10:59:43", "percent_change": -0.34602, "prev_day_close": 1.44499999284744}, {"option": "ASTS271217C00015000", "bid": 51.0, "bid_size": 38.0, "ask": 52.85, "ask_size": 303.0, "iv": 1.1686, "open_interest": 259.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0009, "vega": 0.0556, "theta": 0.0, "rho": 0.1401, "theo": 51.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.55, "last_trade_time": "2026-07-24T12:07:45", "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "ASTS271217P00015000", "bid": 1.8, "bid_size": 1.0, "ask": 2.04, "ask_size": 301.0, "iv": 1.0829, "open_interest": 598.0, "volume": 10.0, "delta": -0.0336, "gamma": 0.001, "vega": 0.0561, "theta": -0.0058, "rho": -0.0489, "theo": 1.8043, "change": -0.075, "open": 1.84, "high": 1.85, "low": 1.84, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T10:27:06", "percent_change": -3.8961, "prev_day_close": 1.92500001192093}, {"option": "ASTS271217C00018000", "bid": 48.5, "bid_size": 147.0, "ask": 51.2, "ask_size": 246.0, "iv": 1.1306, "open_interest": 138.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0012, "vega": 0.0714, "theta": -0.0016, "rho": 0.1573, "theo": 49.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.18, "last_trade_time": "2026-07-17T10:06:13", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "ASTS271217P00018000", "bid": 2.16, "bid_size": 210.0, "ask": 2.79, "ask_size": 204.0, "iv": 1.035, "open_interest": 113.0, "volume": 1.0, "delta": -0.0459, "gamma": 0.0012, "vega": 0.0724, "theta": -0.0074, "rho": -0.0677, "theo": 2.6135, "change": -0.335, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-08-03T10:46:43", "percent_change": -11.2605, "prev_day_close": 2.97500002384186}, {"option": "ASTS271217C00020000", "bid": 46.0, "bid_size": 267.0, "ask": 49.2, "ask_size": 275.0, "iv": 0.9976, "open_interest": 1046.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0014, "vega": 0.0819, "theta": -0.0029, "rho": 0.1673, "theo": 48.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.55, "last_trade_time": "2026-07-23T13:44:23", "percent_change": 0.0, "prev_day_close": 44.0749988555908}, {"option": "ASTS271217P00020000", "bid": 2.82, "bid_size": 181.0, "ask": 4.0, "ask_size": 1190.0, "iv": 1.0722, "open_interest": 889.0, "volume": 1.0, "delta": -0.0546, "gamma": 0.0014, "vega": 0.0829, "theta": -0.0084, "rho": -0.0812, "theo": 3.2272, "change": -0.035, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-08-03T13:53:42", "percent_change": -1.0687, "prev_day_close": 3.27499997615814}, {"option": "ASTS271217C00022000", "bid": 46.0, "bid_size": 309.0, "ask": 48.7, "ask_size": 221.0, "iv": 1.1052, "open_interest": 390.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0016, "vega": 0.0923, "theta": -0.0041, "rho": 0.1763, "theo": 46.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.02, "last_trade_time": "2026-07-16T15:53:05", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "ASTS271217P00022000", "bid": 3.0, "bid_size": 206.0, "ask": 4.4, "ask_size": 742.0, "iv": 1.0256, "open_interest": 255.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0016, "vega": 0.0936, "theta": -0.0094, "rho": -0.0953, "theo": 3.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-31T14:12:49", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ASTS271217C00025000", "bid": 44.5, "bid_size": 137.0, "ask": 46.15, "ask_size": 341.0, "iv": 1.0658, "open_interest": 1371.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0018, "vega": 0.1074, "theta": -0.0058, "rho": 0.188, "theo": 45.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.43, "last_trade_time": "2026-07-31T09:54:54", "percent_change": 0.0, "prev_day_close": 41.2749996185303}, {"option": "ASTS271217P00025000", "bid": 3.55, "bid_size": 280.0, "ask": 6.2, "ask_size": 780.0, "iv": 1.0314, "open_interest": 751.0, "volume": 1.0, "delta": -0.0777, "gamma": 0.0019, "vega": 0.1089, "theta": -0.011, "rho": -0.1178, "theo": 5.0021, "change": -0.3, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T13:51:40", "percent_change": -5.71429, "prev_day_close": 5.25}, {"option": "ASTS271217C00027000", "bid": 42.85, "bid_size": 173.0, "ask": 44.5, "ask_size": 117.0, "iv": 1.014, "open_interest": 140.0, "volume": 3.0, "delta": 0.9152, "gamma": 0.002, "vega": 0.1172, "theta": -0.007, "rho": 0.1948, "theo": 43.9865, "change": 4.35, "open": 44.6, "high": 44.6, "low": 44.6, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-08-03T12:15:26", "percent_change": 10.8075, "prev_day_close": 40.25}, {"option": "ASTS271217P00027000", "bid": 5.5, "bid_size": 117.0, "ask": 6.2, "ask_size": 218.0, "iv": 1.0451, "open_interest": 71.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0021, "vega": 0.1189, "theta": -0.0119, "rho": -0.133, "theo": 5.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-07-27T09:38:16", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ASTS271217C00030000", "bid": 42.0, "bid_size": 131.0, "ask": 43.5, "ask_size": 262.0, "iv": 1.0623, "open_interest": 1404.0, "volume": 15.0, "delta": 0.901, "gamma": 0.0023, "vega": 0.1313, "theta": -0.0086, "rho": 0.2036, "theo": 42.4288, "change": 4.55, "open": 39.6, "high": 43.2, "low": 39.6, "tick": "no_change", "last_trade_price": 43.2, "last_trade_time": "2026-08-03T12:35:00", "percent_change": 11.7723, "prev_day_close": 38.6499996185303}, {"option": "ASTS271217P00030000", "bid": 6.85, "bid_size": 129.0, "ask": 7.5, "ask_size": 265.0, "iv": 1.0451, "open_interest": 784.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0023, "vega": 0.1331, "theta": -0.0133, "rho": -0.1575, "theo": 7.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-27T10:36:40", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ASTS271217C00032000", "bid": 39.55, "bid_size": 210.0, "ask": 42.0, "ask_size": 54.0, "iv": 0.9886, "open_interest": 143.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0024, "vega": 0.1402, "theta": -0.0096, "rho": 0.2088, "theo": 41.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-07-20T11:08:29", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "ASTS271217P00032000", "bid": 7.7, "bid_size": 135.0, "ask": 8.5, "ask_size": 227.0, "iv": 1.0443, "open_interest": 132.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0025, "vega": 0.1424, "theta": -0.0142, "rho": -0.173, "theo": 7.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-07-24T10:27:33", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ASTS271217C00035000", "bid": 39.5, "bid_size": 140.0, "ask": 40.65, "ask_size": 145.0, "iv": 1.0369, "open_interest": 204.0, "volume": 11.0, "delta": 0.8771, "gamma": 0.0026, "vega": 0.1531, "theta": -0.0111, "rho": 0.2155, "theo": 40.0322, "change": 3.65, "open": 33.46, "high": 40.05, "low": 33.37, "tick": "up", "last_trade_price": 40.05, "last_trade_time": "2026-08-03T10:54:44", "percent_change": 10.0275, "prev_day_close": 36.4000015258789}, {"option": "ASTS271217P00035000", "bid": 9.15, "bid_size": 146.0, "ask": 10.45, "ask_size": 590.0, "iv": 1.0587, "open_interest": 238.0, "volume": 2.0, "delta": -0.1268, "gamma": 0.0028, "vega": 0.1554, "theta": -0.0154, "rho": -0.198, "theo": 9.4186, "change": -0.55, "open": 10.3, "high": 10.3, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T10:54:44", "percent_change": -5.52764, "prev_day_close": 9.9500002861023}, {"option": "ASTS271217C00037000", "bid": 37.55, "bid_size": 263.0, "ask": 40.55, "ask_size": 285.0, "iv": 1.0275, "open_interest": 863.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0028, "vega": 0.1612, "theta": -0.012, "rho": 0.2192, "theo": 39.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-07-31T09:39:32", "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "ASTS271217P00037000", "bid": 10.15, "bid_size": 169.0, "ask": 10.55, "ask_size": 10.0, "iv": 1.0285, "open_interest": 821.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0029, "vega": 0.1637, "theta": -0.0162, "rho": -0.2148, "theo": 10.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-07-29T15:46:51", "percent_change": 0.0, "prev_day_close": 10.9750003814697}, {"option": "ASTS271217C00040000", "bid": 36.0, "bid_size": 277.0, "ask": 38.85, "ask_size": 215.0, "iv": 1.0063, "open_interest": 1362.0, "volume": 8.0, "delta": 0.8532, "gamma": 0.003, "vega": 0.1727, "theta": -0.0134, "rho": 0.2243, "theo": 37.8577, "change": 4.455, "open": 37.0, "high": 38.83, "low": 37.0, "tick": "up", "last_trade_price": 38.83, "last_trade_time": "2026-08-03T12:20:46", "percent_change": 12.96, "prev_day_close": 34.375}, {"option": "ASTS271217P00040000", "bid": 11.0, "bid_size": 301.0, "ask": 12.65, "ask_size": 267.0, "iv": 1.0215, "open_interest": 548.0, "volume": 1.0, "delta": -0.152, "gamma": 0.0031, "vega": 0.1754, "theta": -0.0173, "rho": -0.2392, "theo": 11.9966, "change": 0.445, "open": 13.02, "high": 13.02, "low": 13.02, "tick": "down", "last_trade_price": 13.02, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 3.53877, "prev_day_close": 12.5749998092651}, {"option": "ASTS271217C00042000", "bid": 35.0, "bid_size": 305.0, "ask": 38.25, "ask_size": 350.0, "iv": 1.0072, "open_interest": 662.0, "volume": 3.0, "delta": 0.8437, "gamma": 0.0031, "vega": 0.18, "theta": -0.0142, "rho": 0.2272, "theo": 37.043, "change": 4.53, "open": 37.25, "high": 38.04, "low": 37.25, "tick": "down", "last_trade_price": 38.03, "last_trade_time": "2026-08-03T13:45:24", "percent_change": 13.5224, "prev_day_close": 33.5}, {"option": "ASTS271217P00042000", "bid": 11.0, "bid_size": 397.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.9768, "open_interest": 544.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0033, "vega": 0.1828, "theta": -0.018, "rho": -0.2561, "theo": 13.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-07-16T14:27:59", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ASTS271217C00045000", "bid": 35.3, "bid_size": 146.0, "ask": 36.7, "ask_size": 175.0, "iv": 1.0352, "open_interest": 1213.0, "volume": 5.0, "delta": 0.8296, "gamma": 0.0033, "vega": 0.1903, "theta": -0.0154, "rho": 0.2306, "theo": 35.8848, "change": 3.725, "open": 36.31, "high": 36.31, "low": 36.25, "tick": "down", "last_trade_price": 36.25, "last_trade_time": "2026-08-03T13:22:52", "percent_change": 11.4527, "prev_day_close": 32.5249996185303}, {"option": "ASTS271217P00045000", "bid": 14.5, "bid_size": 165.0, "ask": 15.0, "ask_size": 169.0, "iv": 1.028, "open_interest": 8751.0, "volume": 1.0, "delta": -0.1768, "gamma": 0.0035, "vega": 0.1933, "theta": -0.0189, "rho": -0.2818, "theo": 14.7732, "change": -1.075, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T12:55:37", "percent_change": -6.94669, "prev_day_close": 15.4750003814697}, {"option": "ASTS271217C00047000", "bid": 34.0, "bid_size": 226.0, "ask": 35.6, "ask_size": 140.0, "iv": 1.0112, "open_interest": 777.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0034, "vega": 0.1968, "theta": -0.0161, "rho": 0.2326, "theo": 35.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-07-23T09:32:35", "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "ASTS271217P00047000", "bid": 15.65, "bid_size": 163.0, "ask": 17.75, "ask_size": 664.0, "iv": 1.0669, "open_interest": 141.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0036, "vega": 0.1997, "theta": -0.0195, "rho": -0.2985, "theo": 15.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-07-30T13:32:17", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ASTS271217C00050000", "bid": 33.35, "bid_size": 152.0, "ask": 34.75, "ask_size": 153.0, "iv": 1.0264, "open_interest": 2214.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0036, "vega": 0.2059, "theta": -0.0172, "rho": 0.2352, "theo": 34.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.84, "last_trade_time": "2026-07-31T15:41:56", "percent_change": 0.0, "prev_day_close": 30.7249994277954}, {"option": "ASTS271217P00050000", "bid": 17.5, "bid_size": 11.0, "ask": 18.55, "ask_size": 291.0, "iv": 1.0418, "open_interest": 1601.0, "volume": 9.0, "delta": -0.2012, "gamma": 0.0038, "vega": 0.209, "theta": -0.0204, "rho": -0.3224, "theo": 17.7253, "change": -1.3, "open": 18.11, "high": 18.11, "low": 17.35, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-08-03T12:05:34", "percent_change": -6.97051, "prev_day_close": 18.6499996185303}, {"option": "ASTS271217C00055000", "bid": 31.25, "bid_size": 261.0, "ask": 32.9, "ask_size": 113.0, "iv": 1.011, "open_interest": 1568.0, "volume": 1.0, "delta": 0.784, "gamma": 0.0038, "vega": 0.2197, "theta": -0.0188, "rho": 0.2381, "theo": 32.4079, "change": 1.95, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T10:12:23", "percent_change": 6.59898, "prev_day_close": 29.5500001907349}, {"option": "ASTS271217P00055000", "bid": 20.6, "bid_size": 5.0, "ask": 22.1, "ask_size": 782.0, "iv": 1.0493, "open_interest": 2460.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0041, "vega": 0.2229, "theta": -0.0216, "rho": -0.3641, "theo": 20.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-07-31T13:53:13", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "ASTS271217C00060000", "bid": 29.55, "bid_size": 273.0, "ask": 32.0, "ask_size": 229.0, "iv": 1.0209, "open_interest": 1291.0, "volume": 26.0, "delta": 0.7621, "gamma": 0.004, "vega": 0.2318, "theta": -0.0202, "rho": 0.2398, "theo": 30.872, "change": 3.67, "open": 28.4, "high": 32.0, "low": 28.4, "tick": "down", "last_trade_price": 31.62, "last_trade_time": "2026-08-03T12:35:35", "percent_change": 13.1306, "prev_day_close": 27.9500007629395}, {"option": "ASTS271217P00060000", "bid": 23.25, "bid_size": 269.0, "ask": 25.6, "ask_size": 884.0, "iv": 1.0396, "open_interest": 1648.0, "volume": 30.0, "delta": -0.2485, "gamma": 0.0043, "vega": 0.235, "theta": -0.0227, "rho": -0.4036, "theo": 24.0832, "change": -1.2, "open": 23.8, "high": 23.95, "low": 23.8, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-08-03T15:38:13", "percent_change": -4.77137, "prev_day_close": 25.1500005722046}, {"option": "ASTS271217C00065000", "bid": 29.35, "bid_size": 10.0, "ask": 30.15, "ask_size": 376.0, "iv": 1.0365, "open_interest": 2149.0, "volume": 1.0, "delta": 0.7409, "gamma": 0.0042, "vega": 0.2424, "theta": -0.0214, "rho": 0.2408, "theo": 29.4522, "change": 3.6, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T13:23:39", "percent_change": 13.6364, "prev_day_close": 26.3999996185303}, {"option": "ASTS271217P00065000", "bid": 27.1, "bid_size": 127.0, "ask": 28.65, "ask_size": 647.0, "iv": 1.0412, "open_interest": 544.0, "volume": 2.0, "delta": -0.2712, "gamma": 0.0046, "vega": 0.2455, "theta": -0.0236, "rho": -0.4416, "theo": 27.4587, "change": -1.31, "open": 27.34, "high": 27.34, "low": 27.34, "tick": "down", "last_trade_price": 27.34, "last_trade_time": "2026-08-03T12:56:08", "percent_change": -4.57242, "prev_day_close": 28.6499996185303}, {"option": "ASTS271217C00070000", "bid": 26.9, "bid_size": 466.0, "ask": 28.7, "ask_size": 162.0, "iv": 1.0099, "open_interest": 2418.0, "volume": 3.0, "delta": 0.7205, "gamma": 0.0044, "vega": 0.2517, "theta": -0.0225, "rho": 0.2405, "theo": 28.1415, "change": 3.775, "open": 28.0, "high": 29.0, "low": 27.91, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T12:21:12", "percent_change": 14.9653, "prev_day_close": 25.2249994277954}, {"option": "ASTS271217P00070000", "bid": 30.6, "bid_size": 154.0, "ask": 32.15, "ask_size": 323.0, "iv": 1.0403, "open_interest": 713.0, "volume": 16.0, "delta": -0.2933, "gamma": 0.0048, "vega": 0.2546, "theta": -0.0244, "rho": -0.4797, "theo": 30.9476, "change": -1.385, "open": 30.7, "high": 30.8, "low": 30.7, "tick": "no_change", "last_trade_price": 30.79, "last_trade_time": "2026-08-03T15:38:02", "percent_change": -4.30459, "prev_day_close": 32.1750011444092}, {"option": "ASTS271217C00075000", "bid": 25.9, "bid_size": 234.0, "ask": 27.65, "ask_size": 209.0, "iv": 1.0171, "open_interest": 1506.0, "volume": 2.0, "delta": 0.7008, "gamma": 0.0045, "vega": 0.2598, "theta": -0.0235, "rho": 0.2399, "theo": 26.9249, "change": 2.625, "open": 26.75, "high": 26.75, "low": 26.6, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-08-03T11:04:54", "percent_change": 10.9489, "prev_day_close": 23.9749994277954}, {"option": "ASTS271217P00075000", "bid": 33.2, "bid_size": 241.0, "ask": 35.6, "ask_size": 224.0, "iv": 1.0178, "open_interest": 373.0, "volume": 6.0, "delta": -0.3148, "gamma": 0.005, "vega": 0.2623, "theta": -0.0251, "rho": -0.515, "theo": 34.5341, "change": -1.525, "open": 34.3, "high": 34.3, "low": 34.3, "tick": "no_change", "last_trade_price": 34.3, "last_trade_time": "2026-08-03T15:40:34", "percent_change": -4.2568, "prev_day_close": 35.8249988555908}, {"option": "ASTS271217C00080000", "bid": 24.8, "bid_size": 241.0, "ask": 26.2, "ask_size": 152.0, "iv": 1.0115, "open_interest": 3233.0, "volume": 12.0, "delta": 0.6818, "gamma": 0.0047, "vega": 0.2668, "theta": -0.0243, "rho": 0.2389, "theo": 25.7917, "change": 3.15, "open": 25.72, "high": 26.2, "low": 25.72, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T15:38:30", "percent_change": 13.6659, "prev_day_close": 23.0500001907349}, {"option": "ASTS271217P00080000", "bid": 37.45, "bid_size": 120.0, "ask": 40.5, "ask_size": 104.0, "iv": 1.0505, "open_interest": 842.0, "volume": 2.0, "delta": -0.3357, "gamma": 0.0051, "vega": 0.2687, "theta": -0.0256, "rho": -0.5492, "theo": 38.2215, "change": -1.76, "open": 38.27, "high": 38.27, "low": 37.84, "tick": "down", "last_trade_price": 37.84, "last_trade_time": "2026-08-03T14:25:19", "percent_change": -4.44445, "prev_day_close": 39.6000003814697}, {"option": "ASTS271217C00085000", "bid": 24.55, "bid_size": 16.0, "ask": 25.55, "ask_size": 218.0, "iv": 1.0335, "open_interest": 1324.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.0048, "vega": 0.2728, "theta": -0.0251, "rho": 0.2371, "theo": 24.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-07-31T11:58:57", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ASTS271217P00085000", "bid": 40.9, "bid_size": 232.0, "ask": 43.7, "ask_size": 561.0, "iv": 1.0336, "open_interest": 352.0, "volume": 1.0, "delta": -0.3559, "gamma": 0.0053, "vega": 0.2742, "theta": -0.026, "rho": -0.5836, "theo": 41.9815, "change": -1.48, "open": 42.02, "high": 42.02, "low": 42.02, "tick": "down", "last_trade_price": 42.02, "last_trade_time": "2026-08-03T11:29:39", "percent_change": -3.4023, "prev_day_close": 43.5}, {"option": "ASTS271217C00090000", "bid": 23.5, "bid_size": 85.0, "ask": 24.55, "ask_size": 382.0, "iv": 1.0316, "open_interest": 6682.0, "volume": 13.0, "delta": 0.6459, "gamma": 0.0049, "vega": 0.2779, "theta": -0.0257, "rho": 0.2351, "theo": 23.7468, "change": 2.95, "open": 23.8, "high": 24.0, "low": 23.7, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T11:52:01", "percent_change": 14.0143, "prev_day_close": 21.0500001907349}, {"option": "ASTS271217P00090000", "bid": 45.35, "bid_size": 185.0, "ask": 46.75, "ask_size": 217.0, "iv": 1.0298, "open_interest": 217.0, "volume": 2.0, "delta": -0.3755, "gamma": 0.0054, "vega": 0.2787, "theta": -0.0264, "rho": -0.6133, "theo": 45.822, "change": -1.225, "open": 45.95, "high": 46.15, "low": 45.95, "tick": "up", "last_trade_price": 46.15, "last_trade_time": "2026-08-03T10:29:24", "percent_change": -2.58575, "prev_day_close": 47.375}, {"option": "ASTS271217C00095000", "bid": 22.2, "bid_size": 231.0, "ask": 23.95, "ask_size": 523.0, "iv": 1.0298, "open_interest": 1140.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.0049, "vega": 0.2823, "theta": -0.0262, "rho": 0.2332, "theo": 22.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.99, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "ASTS271217P00095000", "bid": 49.25, "bid_size": 34.0, "ask": 50.65, "ask_size": 218.0, "iv": 1.0291, "open_interest": 129.0, "volume": 0.0, "delta": -0.3944, "gamma": 0.0056, "vega": 0.282, "theta": -0.0266, "rho": -0.6397, "theo": 49.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-07-31T09:57:51", "percent_change": 0.0, "prev_day_close": 51.375}, {"option": "ASTS271217C00100000", "bid": 20.85, "bid_size": 268.0, "ask": 22.45, "ask_size": 179.0, "iv": 1.01, "open_interest": 1733.0, "volume": 17.0, "delta": 0.6128, "gamma": 0.005, "vega": 0.286, "theta": -0.0267, "rho": 0.2308, "theo": 21.9656, "change": 2.95, "open": 20.7, "high": 22.59, "low": 20.7, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-08-03T14:27:48", "percent_change": 15.2455, "prev_day_close": 19.3500003814697}, {"option": "ASTS271217P00100000", "bid": 53.2, "bid_size": 58.0, "ask": 54.1, "ask_size": 143.0, "iv": 1.0191, "open_interest": 252.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0057, "vega": 0.2851, "theta": -0.0268, "rho": -0.6702, "theo": 53.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.37, "last_trade_time": "2026-07-24T09:37:58", "percent_change": 0.0, "prev_day_close": 55.4749984741211}, {"option": "ASTS271217C00105000", "bid": 20.85, "bid_size": 10.0, "ask": 21.8, "ask_size": 184.0, "iv": 1.027, "open_interest": 200.0, "volume": 0.0, "delta": 0.597, "gamma": 0.005, "vega": 0.289, "theta": -0.0271, "rho": 0.228, "theo": 21.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-07-30T15:49:42", "percent_change": 0.0, "prev_day_close": 18.5750007629395}, {"option": "ASTS271217P00105000", "bid": 55.85, "bid_size": 256.0, "ask": 58.2, "ask_size": 66.0, "iv": 0.9959, "open_interest": 101.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0058, "vega": 0.2868, "theta": -0.027, "rho": -0.6989, "theo": 57.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.08, "last_trade_time": "2026-07-08T13:15:51", "percent_change": 0.0, "prev_day_close": 59.0750007629394}, {"option": "ASTS271217C00110000", "bid": 19.6, "bid_size": 222.0, "ask": 20.75, "ask_size": 57.0, "iv": 1.0137, "open_interest": 399.0, "volume": 3.0, "delta": 0.582, "gamma": 0.0051, "vega": 0.2914, "theta": -0.0274, "rho": 0.2252, "theo": 20.3798, "change": 2.54, "open": 20.49, "high": 20.49, "low": 20.49, "tick": "no_change", "last_trade_price": 20.49, "last_trade_time": "2026-08-03T12:49:28", "percent_change": 14.1504, "prev_day_close": 17.9499998092651}, {"option": "ASTS271217P00110000", "bid": 61.4, "bid_size": 10.0, "ask": 62.95, "ask_size": 218.0, "iv": 1.0327, "open_interest": 64.0, "volume": 1.0, "delta": -0.4481, "gamma": 0.0059, "vega": 0.2884, "theta": -0.027, "rho": -0.7196, "theo": 61.8275, "change": -2.0, "open": 61.7, "high": 61.7, "low": 61.7, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-08-03T13:12:33", "percent_change": -3.13972, "prev_day_close": 63.7000007629394}, {"option": "ASTS271217C00115000", "bid": 18.0, "bid_size": 654.0, "ask": 20.25, "ask_size": 216.0, "iv": 1.0025, "open_interest": 747.0, "volume": 1.0, "delta": 0.5674, "gamma": 0.0051, "vega": 0.2934, "theta": -0.0277, "rho": 0.2224, "theo": 19.6549, "change": 2.6, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T10:14:18", "percent_change": 15.2941, "prev_day_close": 17.0}, {"option": "ASTS271217P00115000", "bid": 64.7, "bid_size": 233.0, "ask": 66.6, "ask_size": 98.0, "iv": 1.0095, "open_interest": 40.0, "volume": 0.0, "delta": -0.465, "gamma": 0.006, "vega": 0.2891, "theta": -0.027, "rho": -0.7425, "theo": 65.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.95, "last_trade_time": "2026-07-30T10:38:26", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "ASTS271217C00120000", "bid": 18.0, "bid_size": 254.0, "ask": 19.7, "ask_size": 240.0, "iv": 1.0164, "open_interest": 381.0, "volume": 17.0, "delta": 0.5534, "gamma": 0.0052, "vega": 0.295, "theta": -0.0279, "rho": 0.2197, "theo": 18.9698, "change": 2.87, "open": 15.03, "high": 19.7, "low": 15.03, "tick": "down", "last_trade_price": 19.52, "last_trade_time": "2026-08-03T13:59:34", "percent_change": 17.2372, "prev_day_close": 16.6499996185303}, {"option": "ASTS271217P00120000", "bid": 69.45, "bid_size": 8.0, "ask": 70.95, "ask_size": 184.0, "iv": 1.0216, "open_interest": 97.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0061, "vega": 0.2892, "theta": -0.027, "rho": -0.7657, "theo": 70.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-07-23T15:59:30", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "ASTS271217C00125000", "bid": 17.95, "bid_size": 43.0, "ask": 19.15, "ask_size": 269.0, "iv": 1.0282, "open_interest": 2080.0, "volume": 10.0, "delta": 0.5398, "gamma": 0.0052, "vega": 0.296, "theta": -0.0281, "rho": 0.2166, "theo": 18.3164, "change": 2.55, "open": 18.2, "high": 18.6, "low": 18.2, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-08-03T15:50:05", "percent_change": 15.8879, "prev_day_close": 16.0499997138977}, {"option": "ASTS271217P00125000", "bid": 71.8, "bid_size": 453.0, "ask": 75.85, "ask_size": 430.0, "iv": 1.001, "open_interest": 53.0, "volume": 12.0, "delta": -0.4972, "gamma": 0.0061, "vega": 0.2886, "theta": -0.027, "rho": -0.7782, "theo": 74.3814, "change": -2.18, "open": 74.22, "high": 74.22, "low": 74.22, "tick": "down", "last_trade_price": 74.22, "last_trade_time": "2026-08-03T11:46:39", "percent_change": -2.8534, "prev_day_close": 76.4000015258789}, {"option": "ASTS271217C00130000", "bid": 17.1, "bid_size": 174.0, "ask": 18.7, "ask_size": 299.0, "iv": 1.0267, "open_interest": 541.0, "volume": 12.0, "delta": 0.5269, "gamma": 0.0052, "vega": 0.2968, "theta": -0.0283, "rho": 0.2135, "theo": 17.7082, "change": 2.44, "open": 18.22, "high": 18.22, "low": 17.89, "tick": "down", "last_trade_price": 17.89, "last_trade_time": "2026-08-03T13:24:09", "percent_change": 15.7929, "prev_day_close": 15.4500002861023}, {"option": "ASTS271217P00130000", "bid": 77.0, "bid_size": 227.0, "ask": 79.1, "ask_size": 43.0, "iv": 0.9992, "open_interest": 112.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.0062, "vega": 0.2876, "theta": -0.0268, "rho": -0.8059, "theo": 78.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-05-13T10:04:56", "percent_change": 0.0, "prev_day_close": 80.8250007629394}, {"option": "ASTS271217C00135000", "bid": 17.0, "bid_size": 2.0, "ask": 18.1, "ask_size": 261.0, "iv": 1.0346, "open_interest": 977.0, "volume": 36.0, "delta": 0.5143, "gamma": 0.0052, "vega": 0.2971, "theta": -0.0284, "rho": 0.2103, "theo": 17.122, "change": 2.215, "open": 16.53, "high": 17.2, "low": 16.53, "tick": "down", "last_trade_price": 17.19, "last_trade_time": "2026-08-03T12:48:42", "percent_change": 14.7913, "prev_day_close": 14.9749999046326}, {"option": "ASTS271217P00135000", "bid": 81.8, "bid_size": 219.0, "ask": 83.7, "ask_size": 167.0, "iv": 1.0129, "open_interest": 112.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.0063, "vega": 0.2867, "theta": -0.0267, "rho": -0.8146, "theo": 82.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.83, "last_trade_time": "2026-07-27T10:38:25", "percent_change": 0.0, "prev_day_close": 85.1749992370606}, {"option": "ASTS271217C00140000", "bid": 16.2, "bid_size": 9.0, "ask": 17.05, "ask_size": 278.0, "iv": 1.0218, "open_interest": 578.0, "volume": 0.0, "delta": 0.5022, "gamma": 0.0052, "vega": 0.2972, "theta": -0.0284, "rho": 0.2073, "theo": 16.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-07-30T09:59:33", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "ASTS271217P00140000", "bid": 85.85, "bid_size": 217.0, "ask": 88.05, "ask_size": 173.0, "iv": 1.0076, "open_interest": 6.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0063, "vega": 0.2851, "theta": -0.0265, "rho": -0.8359, "theo": 87.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.9, "last_trade_time": "2026-05-28T15:44:37", "percent_change": 0.0, "prev_day_close": 89.3500022888184}, {"option": "ASTS271217C00145000", "bid": 14.7, "bid_size": 282.0, "ask": 16.75, "ask_size": 206.0, "iv": 1.0092, "open_interest": 488.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.0052, "vega": 0.2972, "theta": -0.0285, "rho": 0.2044, "theo": 16.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-07-17T10:14:10", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ASTS271217P00145000", "bid": 90.8, "bid_size": 2.0, "ask": 92.5, "ask_size": 183.0, "iv": 1.0186, "open_interest": 61.0, "volume": 0.0, "delta": -0.5567, "gamma": 0.0064, "vega": 0.282, "theta": -0.0263, "rho": -0.838, "theo": 91.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.24, "last_trade_time": "2026-07-20T12:12:30", "percent_change": 0.0, "prev_day_close": 93.7249984741211}, {"option": "ASTS271217C00150000", "bid": 13.9, "bid_size": 334.0, "ask": 15.85, "ask_size": 15.0, "iv": 0.9973, "open_interest": 1858.0, "volume": 22.0, "delta": 0.4793, "gamma": 0.0052, "vega": 0.2968, "theta": -0.0285, "rho": 0.2015, "theo": 15.5523, "change": 2.23, "open": 13.59, "high": 15.73, "low": 13.59, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-08-03T15:39:05", "percent_change": 16.5185, "prev_day_close": 13.5}, {"option": "ASTS271217P00150000", "bid": 94.35, "bid_size": 224.0, "ask": 96.8, "ask_size": 177.0, "iv": 1.0016, "open_interest": 83.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0064, "vega": 0.2805, "theta": -0.0261, "rho": -0.8596, "theo": 96.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.4, "last_trade_time": "2026-06-11T11:44:36", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "ASTS271217C00155000", "bid": 13.9, "bid_size": 273.0, "ask": 15.65, "ask_size": 204.0, "iv": 1.0099, "open_interest": 472.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0052, "vega": 0.2963, "theta": -0.0285, "rho": 0.1985, "theo": 15.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-07-30T13:36:56", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "ASTS271217P00155000", "bid": 99.3, "bid_size": 213.0, "ask": 101.7, "ask_size": 186.0, "iv": 1.0187, "open_interest": 54.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0065, "vega": 0.2772, "theta": -0.0258, "rho": -0.8606, "theo": 100.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.45, "last_trade_time": "2026-07-27T13:15:38", "percent_change": 0.0, "prev_day_close": 102.950000762939}, {"option": "ASTS271217C00160000", "bid": 13.9, "bid_size": 242.0, "ask": 15.1, "ask_size": 191.0, "iv": 1.0159, "open_interest": 474.0, "volume": 3.0, "delta": 0.4579, "gamma": 0.0052, "vega": 0.2954, "theta": -0.0284, "rho": 0.1954, "theo": 14.6242, "change": 2.54, "open": 12.75, "high": 15.24, "low": 12.75, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-08-03T13:47:53", "percent_change": 20.0, "prev_day_close": 12.7000002861023}, {"option": "ASTS271217P00160000", "bid": 104.15, "bid_size": 203.0, "ask": 106.1, "ask_size": 190.0, "iv": 1.0244, "open_interest": 97.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.0065, "vega": 0.2746, "theta": -0.0255, "rho": -0.88, "theo": 105.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.9, "last_trade_time": "2026-07-27T12:27:04", "percent_change": 0.0, "prev_day_close": 107.524997711182}, {"option": "ASTS271217C00165000", "bid": 13.55, "bid_size": 217.0, "ask": 15.0, "ask_size": 215.0, "iv": 1.0229, "open_interest": 264.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0052, "vega": 0.2944, "theta": -0.0284, "rho": 0.1923, "theo": 14.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-07-30T09:39:47", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ASTS271217P00165000", "bid": 108.2, "bid_size": 200.0, "ask": 109.95, "ask_size": 73.0, "iv": 1.0044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0066, "vega": 0.2714, "theta": -0.0253, "rho": -0.8839, "theo": 109.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "ASTS271217C00170000", "bid": 12.45, "bid_size": 55.0, "ask": 14.9, "ask_size": 46.0, "iv": 1.0166, "open_interest": 3224.0, "volume": 0.0, "delta": 0.438, "gamma": 0.0051, "vega": 0.2932, "theta": -0.0283, "rho": 0.1893, "theo": 13.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-07-30T15:06:38", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "ASTS271217P00170000", "bid": 113.45, "bid_size": 22.0, "ask": 115.35, "ask_size": 18.0, "iv": 1.0346, "open_interest": 42.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0066, "vega": 0.2675, "theta": -0.025, "rho": -0.8888, "theo": 114.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-07-10T09:42:02", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "ASTS271217C00175000", "bid": 12.45, "bid_size": 262.0, "ask": 14.35, "ask_size": 247.0, "iv": 1.0206, "open_interest": 343.0, "volume": 0.0, "delta": 0.4285, "gamma": 0.0051, "vega": 0.292, "theta": -0.0282, "rho": 0.1864, "theo": 13.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-07-31T10:39:29", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ASTS271217P00175000", "bid": 117.75, "bid_size": 193.0, "ask": 119.35, "ask_size": 169.0, "iv": 1.02, "open_interest": 17.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0067, "vega": 0.2648, "theta": -0.0247, "rho": -0.8957, "theo": 118.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.21, "last_trade_time": "2026-07-07T10:28:26", "percent_change": 0.0, "prev_day_close": 121.274997711182}, {"option": "ASTS271217C00180000", "bid": 12.45, "bid_size": 222.0, "ask": 14.15, "ask_size": 325.0, "iv": 1.0302, "open_interest": 1861.0, "volume": 31.0, "delta": 0.4193, "gamma": 0.0051, "vega": 0.2907, "theta": -0.0281, "rho": 0.1837, "theo": 13.01, "change": 2.375, "open": 11.0, "high": 13.55, "low": 11.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-08-03T13:47:16", "percent_change": 21.2528, "prev_day_close": 11.1750001907349}, {"option": "ASTS271217P00180000", "bid": 122.8, "bid_size": 3.0, "ask": 124.35, "ask_size": 413.0, "iv": 1.0378, "open_interest": 160.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0067, "vega": 0.2586, "theta": -0.0244, "rho": -0.887, "theo": 123.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.52, "last_trade_time": "2026-07-28T14:57:15", "percent_change": 0.0, "prev_day_close": 125.575000762939}, {"option": "ASTS271217C00185000", "bid": 12.3, "bid_size": 10.0, "ask": 13.4, "ask_size": 418.0, "iv": 1.0273, "open_interest": 210.0, "volume": 55.0, "delta": 0.4104, "gamma": 0.0051, "vega": 0.2893, "theta": -0.028, "rho": 0.1809, "theo": 12.6452, "change": 0.855, "open": 10.5, "high": 11.73, "low": 10.5, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-08-03T10:04:06", "percent_change": 7.86207, "prev_day_close": 10.875}, {"option": "ASTS271217P00185000", "bid": 125.95, "bid_size": 198.0, "ask": 128.8, "ask_size": 174.0, "iv": 1.0078, "open_interest": 0.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.0067, "vega": 0.256, "theta": -0.024, "rho": -0.8991, "theo": 127.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.625}, {"option": "ASTS271217C00190000", "bid": 11.1, "bid_size": 287.0, "ask": 12.85, "ask_size": 210.0, "iv": 1.009, "open_interest": 821.0, "volume": 66.0, "delta": 0.4018, "gamma": 0.005, "vega": 0.2877, "theta": -0.0279, "rho": 0.1781, "theo": 12.2995, "change": 2.15, "open": 11.33, "high": 12.71, "low": 11.33, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T13:45:24", "percent_change": 20.3792, "prev_day_close": 10.5499997138977}, {"option": "ASTS271217P00190000", "bid": 131.35, "bid_size": 188.0, "ask": 134.7, "ask_size": 178.0, "iv": 1.0486, "open_interest": 26.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0068, "vega": 0.2518, "theta": -0.0236, "rho": -0.8957, "theo": 132.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.5, "last_trade_time": "2026-07-30T11:19:39", "percent_change": 0.0, "prev_day_close": 135.175003051758}, {"option": "ASTS280121C00020000", "bid": 47.85, "bid_size": 119.0, "ask": 51.0, "ask_size": 323.0, "iv": 1.163, "open_interest": 796.0, "volume": 752.0, "delta": 0.9476, "gamma": 0.0014, "vega": 0.0855, "theta": -0.0023, "rho": 0.1738, "theo": 48.3949, "change": 5.0, "open": 48.7, "high": 48.8, "low": 48.51, "tick": "no_change", "last_trade_price": 48.8, "last_trade_time": "2026-08-03T15:12:02", "percent_change": 11.4155, "prev_day_close": 43.7999992370606}, {"option": "ASTS280121P00020000", "bid": 2.35, "bid_size": 345.0, "ask": 4.35, "ask_size": 1074.0, "iv": 1.0333, "open_interest": 4550.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0014, "vega": 0.0867, "theta": -0.0081, "rho": -0.0898, "theo": 3.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-07-31T15:05:09", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ASTS280121C00022500", "bid": 46.0, "bid_size": 15.0, "ask": 48.75, "ask_size": 15.0, "iv": 1.0865, "open_interest": 23.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0016, "vega": 0.0987, "theta": -0.0037, "rho": 0.1851, "theo": 46.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-07-21T15:23:35", "percent_change": 0.0, "prev_day_close": 42.1750011444092}, {"option": "ASTS280121P00022500", "bid": 2.35, "bid_size": 371.0, "ask": 6.15, "ask_size": 616.0, "iv": 1.033, "open_interest": 293.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0016, "vega": 0.1002, "theta": -0.0094, "rho": -0.109, "theo": 4.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-07-31T15:05:09", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ASTS280121C00025000", "bid": 44.95, "bid_size": 104.0, "ask": 46.45, "ask_size": 10.0, "iv": 1.053, "open_interest": 146.0, "volume": 23.0, "delta": 0.9256, "gamma": 0.0018, "vega": 0.1114, "theta": -0.0051, "rho": 0.1951, "theo": 45.5395, "change": 4.825, "open": 39.92, "high": 46.55, "low": 39.92, "tick": "up", "last_trade_price": 46.55, "last_trade_time": "2026-08-03T12:18:07", "percent_change": 11.5638, "prev_day_close": 41.7250003814697}, {"option": "ASTS280121P00025000", "bid": 3.0, "bid_size": 529.0, "ask": 6.15, "ask_size": 628.0, "iv": 0.9739, "open_interest": 1650.0, "volume": 1.0, "delta": -0.0781, "gamma": 0.0018, "vega": 0.113, "theta": -0.0105, "rho": -0.1292, "theo": 5.2974, "change": -0.05, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T09:52:07", "percent_change": -0.884957, "prev_day_close": 5.65000009536743}, {"option": "ASTS280121C00030000", "bid": 41.0, "bid_size": 311.0, "ask": 43.75, "ask_size": 234.0, "iv": 0.9899, "open_interest": 477.0, "volume": 1.0, "delta": 0.9028, "gamma": 0.0022, "vega": 0.1354, "theta": -0.0077, "rho": 0.2112, "theo": 42.971, "change": 0.825, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T09:50:57", "percent_change": 2.10593, "prev_day_close": 39.1750011444092}, {"option": "ASTS280121P00030000", "bid": 7.25, "bid_size": 225.0, "ask": 7.6, "ask_size": 155.0, "iv": 1.0324, "open_interest": 3073.0, "volume": 11.0, "delta": -0.1019, "gamma": 0.0023, "vega": 0.1375, "theta": -0.0127, "rho": -0.171, "theo": 7.4464, "change": -0.575, "open": 8.15, "high": 8.15, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T12:26:46", "percent_change": -7.25552, "prev_day_close": 7.92500019073486}, {"option": "ASTS280121C00035000", "bid": 39.95, "bid_size": 108.0, "ask": 41.15, "ask_size": 121.0, "iv": 1.0243, "open_interest": 219.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0025, "vega": 0.1572, "theta": -0.0101, "rho": 0.2235, "theo": 40.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.27, "last_trade_time": "2026-07-30T11:26:03", "percent_change": 0.0, "prev_day_close": 36.9750003814697}, {"option": "ASTS280121P00035000", "bid": 8.6, "bid_size": 329.0, "ask": 10.05, "ask_size": 122.0, "iv": 0.9985, "open_interest": 954.0, "volume": 9.0, "delta": -0.1258, "gamma": 0.0027, "vega": 0.16, "theta": -0.0146, "rho": -0.2142, "theo": 9.8406, "change": -0.625, "open": 10.1, "high": 10.1, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-03T12:21:04", "percent_change": -5.99521, "prev_day_close": 10.4250001907349}, {"option": "ASTS280121C00040000", "bid": 36.5, "bid_size": 332.0, "ask": 39.55, "ask_size": 268.0, "iv": 0.9987, "open_interest": 1213.0, "volume": 24.0, "delta": 0.8567, "gamma": 0.0029, "vega": 0.1769, "theta": -0.0122, "rho": 0.2329, "theo": 38.5449, "change": 4.5, "open": 32.8, "high": 39.4, "low": 32.8, "tick": "down", "last_trade_price": 39.35, "last_trade_time": "2026-08-03T13:59:03", "percent_change": 12.9125, "prev_day_close": 34.8500003814697}, {"option": "ASTS280121P00040000", "bid": 11.65, "bid_size": 198.0, "ask": 13.4, "ask_size": 575.0, "iv": 1.0313, "open_interest": 1371.0, "volume": 5.0, "delta": -0.1501, "gamma": 0.003, "vega": 0.1798, "theta": -0.0164, "rho": -0.2582, "theo": 12.4659, "change": -0.625, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T12:46:01", "percent_change": -4.7619, "prev_day_close": 13.125}, {"option": "ASTS280121C00045000", "bid": 36.25, "bid_size": 14.0, "ask": 37.95, "ask_size": 297.0, "iv": 1.0507, "open_interest": 301.0, "volume": 7.0, "delta": 0.834, "gamma": 0.0032, "vega": 0.1946, "theta": -0.0142, "rho": 0.2397, "theo": 36.6197, "change": 4.22, "open": 33.35, "high": 37.6, "low": 33.35, "tick": "down", "last_trade_price": 37.47, "last_trade_time": "2026-08-03T12:22:34", "percent_change": 12.6917, "prev_day_close": 33.25}, {"option": "ASTS280121P00045000", "bid": 13.85, "bid_size": 326.0, "ask": 16.45, "ask_size": 688.0, "iv": 1.0194, "open_interest": 4129.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0034, "vega": 0.1979, "theta": -0.0179, "rho": -0.3022, "theo": 15.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.81, "last_trade_time": "2026-07-30T12:11:08", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "ASTS280121C00050000", "bid": 34.25, "bid_size": 127.0, "ask": 35.85, "ask_size": 189.0, "iv": 1.0336, "open_interest": 2251.0, "volume": 5.0, "delta": 0.8119, "gamma": 0.0034, "vega": 0.2103, "theta": -0.0159, "rho": 0.2448, "theo": 34.8567, "change": 3.33, "open": 36.0, "high": 36.0, "low": 34.98, "tick": "down", "last_trade_price": 34.98, "last_trade_time": "2026-08-03T14:55:32", "percent_change": 10.5213, "prev_day_close": 31.6499996185303}, {"option": "ASTS280121P00050000", "bid": 17.65, "bid_size": 194.0, "ask": 18.7, "ask_size": 171.0, "iv": 1.0202, "open_interest": 2835.0, "volume": 20.0, "delta": -0.1974, "gamma": 0.0036, "vega": 0.2138, "theta": -0.0192, "rho": -0.3454, "theo": 18.2643, "change": -0.87, "open": 19.43, "high": 19.43, "low": 18.26, "tick": "no_change", "last_trade_price": 18.28, "last_trade_time": "2026-08-03T13:03:03", "percent_change": -4.54308, "prev_day_close": 19.1499996185303}, {"option": "ASTS280121C00055000", "bid": 32.75, "bid_size": 127.0, "ask": 33.9, "ask_size": 149.0, "iv": 1.027, "open_interest": 647.0, "volume": 3.0, "delta": 0.7903, "gamma": 0.0037, "vega": 0.2242, "theta": -0.0174, "rho": 0.2482, "theo": 33.2347, "change": 3.62, "open": 30.0, "high": 33.62, "low": 30.0, "tick": "up", "last_trade_price": 33.62, "last_trade_time": "2026-08-03T12:37:32", "percent_change": 12.0667, "prev_day_close": 30.0}, {"option": "ASTS280121P00055000", "bid": 21.1, "bid_size": 172.0, "ask": 21.8, "ask_size": 182.0, "iv": 1.0248, "open_interest": 1384.0, "volume": 7.0, "delta": -0.2206, "gamma": 0.0039, "vega": 0.2279, "theta": -0.0204, "rho": -0.3882, "theo": 21.4104, "change": -1.0, "open": 21.32, "high": 21.4, "low": 21.27, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-08-03T12:46:01", "percent_change": -4.46429, "prev_day_close": 22.4000005722046}, {"option": "ASTS280121C00060000", "bid": 30.7, "bid_size": 496.0, "ask": 32.45, "ask_size": 184.0, "iv": 1.0152, "open_interest": 2749.0, "volume": 17.0, "delta": 0.7693, "gamma": 0.0039, "vega": 0.2365, "theta": -0.0187, "rho": 0.2503, "theo": 31.7342, "change": 3.35, "open": 26.85, "high": 33.0, "low": 26.85, "tick": "down", "last_trade_price": 31.85, "last_trade_time": "2026-08-03T15:54:49", "percent_change": 11.7544, "prev_day_close": 28.5}, {"option": "ASTS280121P00060000", "bid": 24.45, "bid_size": 23.0, "ask": 25.75, "ask_size": 307.0, "iv": 1.0396, "open_interest": 4217.0, "volume": 16.0, "delta": -0.2429, "gamma": 0.0042, "vega": 0.2402, "theta": -0.0214, "rho": -0.4304, "theo": 24.6835, "change": -1.255, "open": 24.94, "high": 25.15, "low": 24.61, "tick": "up", "last_trade_price": 24.62, "last_trade_time": "2026-08-03T15:46:21", "percent_change": -4.85024, "prev_day_close": 25.875}, {"option": "ASTS280121C00065000", "bid": 30.0, "bid_size": 155.0, "ask": 30.7, "ask_size": 83.0, "iv": 1.0208, "open_interest": 1963.0, "volume": 2.0, "delta": 0.7491, "gamma": 0.004, "vega": 0.2474, "theta": -0.0199, "rho": 0.2517, "theo": 30.3544, "change": 4.05, "open": 27.53, "high": 31.25, "low": 27.53, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-08-03T12:18:56", "percent_change": 14.8897, "prev_day_close": 27.1999998092651}, {"option": "ASTS280121P00065000", "bid": 27.8, "bid_size": 132.0, "ask": 28.3, "ask_size": 15.0, "iv": 1.0203, "open_interest": 2239.0, "volume": 2.0, "delta": -0.2648, "gamma": 0.0044, "vega": 0.2509, "theta": -0.0222, "rho": -0.4711, "theo": 28.0766, "change": -1.355, "open": 27.78, "high": 27.92, "low": 27.78, "tick": "up", "last_trade_price": 27.92, "last_trade_time": "2026-08-03T12:18:56", "percent_change": -4.62852, "prev_day_close": 29.2749996185303}, {"option": "ASTS280121C00070000", "bid": 28.7, "bid_size": 203.0, "ask": 29.95, "ask_size": 201.0, "iv": 1.0301, "open_interest": 4875.0, "volume": 27.0, "delta": 0.7295, "gamma": 0.0042, "vega": 0.257, "theta": -0.021, "rho": 0.2519, "theo": 29.0693, "change": 3.8, "open": 26.5, "high": 29.88, "low": 26.5, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-08-03T13:36:45", "percent_change": 14.6154, "prev_day_close": 26.0}, {"option": "ASTS280121P00070000", "bid": 31.25, "bid_size": 177.0, "ask": 31.8, "ask_size": 56.0, "iv": 1.0183, "open_interest": 675.0, "volume": 3.0, "delta": -0.2863, "gamma": 0.0046, "vega": 0.2602, "theta": -0.023, "rho": -0.5088, "theo": 31.5734, "change": -1.555, "open": 31.5, "high": 31.52, "low": 31.5, "tick": "up", "last_trade_price": 31.52, "last_trade_time": "2026-08-03T15:46:21", "percent_change": -4.70143, "prev_day_close": 33.0749988555908}, {"option": "ASTS280121C00075000", "bid": 27.4, "bid_size": 134.0, "ask": 28.55, "ask_size": 170.0, "iv": 1.023, "open_interest": 1664.0, "volume": 2.0, "delta": 0.7107, "gamma": 0.0043, "vega": 0.2653, "theta": -0.0219, "rho": 0.2517, "theo": 27.881, "change": 2.875, "open": 27.4, "high": 27.65, "low": 27.4, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-08-03T14:49:50", "percent_change": 11.6044, "prev_day_close": 24.7750005722046}, {"option": "ASTS280121P00075000", "bid": 34.85, "bid_size": 165.0, "ask": 35.45, "ask_size": 26.0, "iv": 1.0187, "open_interest": 868.0, "volume": 17.0, "delta": -0.307, "gamma": 0.0048, "vega": 0.2683, "theta": -0.0236, "rho": -0.5474, "theo": 35.1715, "change": -1.425, "open": 36.15, "high": 36.15, "low": 35.15, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-08-03T11:50:26", "percent_change": -3.89611, "prev_day_close": 36.5750007629394}, {"option": "ASTS280121C00080000", "bid": 26.05, "bid_size": 240.0, "ask": 27.1, "ask_size": 142.0, "iv": 1.0122, "open_interest": 2774.0, "volume": 40.0, "delta": 0.6924, "gamma": 0.0045, "vega": 0.2726, "theta": -0.0228, "rho": 0.2511, "theo": 26.7586, "change": 3.05, "open": 24.63, "high": 27.36, "low": 23.98, "tick": "no_change", "last_trade_price": 26.95, "last_trade_time": "2026-08-03T15:57:58", "percent_change": 12.7615, "prev_day_close": 23.9000005722046}, {"option": "ASTS280121P00080000", "bid": 36.8, "bid_size": 324.0, "ask": 39.15, "ask_size": 27.0, "iv": 0.987, "open_interest": 604.0, "volume": 18.0, "delta": -0.3272, "gamma": 0.005, "vega": 0.275, "theta": -0.0241, "rho": -0.5816, "theo": 38.8575, "change": -0.82, "open": 40.92, "high": 40.92, "low": 39.28, "tick": "up", "last_trade_price": 39.48, "last_trade_time": "2026-08-03T10:15:25", "percent_change": -2.03474, "prev_day_close": 40.2999992370606}, {"option": "ASTS280121C00085000", "bid": 25.35, "bid_size": 145.0, "ask": 26.15, "ask_size": 142.0, "iv": 1.0196, "open_interest": 906.0, "volume": 5.0, "delta": 0.6748, "gamma": 0.0046, "vega": 0.279, "theta": -0.0235, "rho": 0.2497, "theo": 25.7155, "change": 3.1, "open": 25.3, "high": 26.0, "low": 25.05, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T15:22:04", "percent_change": 13.5371, "prev_day_close": 22.8999996185303}, {"option": "ASTS280121P00085000", "bid": 42.35, "bid_size": 60.0, "ask": 42.95, "ask_size": 56.0, "iv": 1.0193, "open_interest": 314.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.0051, "vega": 0.2807, "theta": -0.0245, "rho": -0.6152, "theo": 42.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-07-30T10:48:44", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "ASTS280121C00090000", "bid": 24.15, "bid_size": 157.0, "ask": 25.4, "ask_size": 168.0, "iv": 1.0194, "open_interest": 2066.0, "volume": 3.0, "delta": 0.6579, "gamma": 0.0047, "vega": 0.2844, "theta": -0.0241, "rho": 0.2479, "theo": 24.7347, "change": 2.625, "open": 22.0, "high": 24.65, "low": 22.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-08-03T12:51:58", "percent_change": 11.9183, "prev_day_close": 22.0250005722046}, {"option": "ASTS280121P00090000", "bid": 46.05, "bid_size": 176.0, "ask": 47.6, "ask_size": 263.0, "iv": 1.0302, "open_interest": 574.0, "volume": 11.0, "delta": -0.3659, "gamma": 0.0053, "vega": 0.2856, "theta": -0.0248, "rho": -0.6479, "theo": 46.4748, "change": -1.64, "open": 46.65, "high": 46.65, "low": 46.5, "tick": "down", "last_trade_price": 46.56, "last_trade_time": "2026-08-03T11:42:01", "percent_change": -3.40249, "prev_day_close": 48.1999988555908}, {"option": "ASTS280121C00095000", "bid": 23.55, "bid_size": 36.0, "ask": 24.4, "ask_size": 151.0, "iv": 1.023, "open_interest": 601.0, "volume": 6.0, "delta": 0.6415, "gamma": 0.0047, "vega": 0.2892, "theta": -0.0247, "rho": 0.2461, "theo": 23.8184, "change": 3.48, "open": 23.1, "high": 24.58, "low": 22.57, "tick": "up", "last_trade_price": 24.58, "last_trade_time": "2026-08-03T12:02:48", "percent_change": 16.4929, "prev_day_close": 21.0999994277954}, {"option": "ASTS280121P00095000", "bid": 49.4, "bid_size": 204.0, "ask": 51.25, "ask_size": 340.0, "iv": 1.0156, "open_interest": 526.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.0054, "vega": 0.2896, "theta": -0.025, "rho": -0.6824, "theo": 50.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.7, "last_trade_time": "2026-07-30T09:35:41", "percent_change": 0.0, "prev_day_close": 52.125}, {"option": "ASTS280121C00100000", "bid": 22.55, "bid_size": 158.0, "ask": 24.0, "ask_size": 400.0, "iv": 1.0279, "open_interest": 15329.0, "volume": 188.0, "delta": 0.6259, "gamma": 0.0048, "vega": 0.2933, "theta": -0.0251, "rho": 0.2442, "theo": 22.9603, "change": 3.125, "open": 20.34, "high": 23.9, "low": 20.34, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T15:23:38", "percent_change": 15.3374, "prev_day_close": 20.375}, {"option": "ASTS280121P00100000", "bid": 53.6, "bid_size": 160.0, "ask": 55.65, "ask_size": 432.0, "iv": 1.0263, "open_interest": 360.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0055, "vega": 0.2924, "theta": -0.0252, "rho": -0.709, "theo": 54.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.57, "last_trade_time": "2026-07-30T11:38:42", "percent_change": 0.0, "prev_day_close": 56.0750007629394}, {"option": "ASTS280121C00105000", "bid": 21.9, "bid_size": 13.0, "ask": 22.85, "ask_size": 180.0, "iv": 1.0247, "open_interest": 581.0, "volume": 1.0, "delta": 0.6107, "gamma": 0.0049, "vega": 0.2966, "theta": -0.0256, "rho": 0.2417, "theo": 22.1438, "change": 2.795, "open": 22.32, "high": 22.32, "low": 22.32, "tick": "up", "last_trade_price": 22.32, "last_trade_time": "2026-08-03T15:14:15", "percent_change": 14.315, "prev_day_close": 19.5250005722046}, {"option": "ASTS280121P00105000", "bid": 56.0, "bid_size": 10.0, "ask": 59.7, "ask_size": 227.0, "iv": 0.9992, "open_interest": 136.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0056, "vega": 0.2946, "theta": -0.0254, "rho": -0.7348, "theo": 58.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-07-29T12:33:57", "percent_change": 0.0, "prev_day_close": 60.1749992370606}, {"option": "ASTS280121C00110000", "bid": 20.05, "bid_size": 502.0, "ask": 22.5, "ask_size": 302.0, "iv": 1.0132, "open_interest": 3485.0, "volume": 2.0, "delta": 0.5961, "gamma": 0.0049, "vega": 0.2994, "theta": -0.0259, "rho": 0.239, "theo": 21.3779, "change": 3.39, "open": 21.3, "high": 22.04, "low": 21.3, "tick": "up", "last_trade_price": 22.04, "last_trade_time": "2026-08-03T13:47:04", "percent_change": 18.1769, "prev_day_close": 18.6500005722046}, {"option": "ASTS280121P00110000", "bid": 60.8, "bid_size": 224.0, "ask": 63.3, "ask_size": 177.0, "iv": 1.0028, "open_interest": 239.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.0057, "vega": 0.2966, "theta": -0.0254, "rho": -0.764, "theo": 62.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.46, "last_trade_time": "2026-07-16T09:30:46", "percent_change": 0.0, "prev_day_close": 64.1500015258789}, {"option": "ASTS280121C00115000", "bid": 19.7, "bid_size": 226.0, "ask": 21.0, "ask_size": 65.0, "iv": 1.0063, "open_interest": 473.0, "volume": 13.0, "delta": 0.582, "gamma": 0.005, "vega": 0.3018, "theta": -0.0262, "rho": 0.2364, "theo": 20.6547, "change": 2.575, "open": 19.2, "high": 20.75, "low": 19.2, "tick": "no_change", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T15:15:15", "percent_change": 14.1678, "prev_day_close": 18.1750001907349}, {"option": "ASTS280121P00115000", "bid": 65.6, "bid_size": 336.0, "ask": 68.25, "ask_size": 482.0, "iv": 1.0272, "open_interest": 814.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0058, "vega": 0.2975, "theta": -0.0254, "rho": -0.786, "theo": 66.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-07-08T15:44:09", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "ASTS280121C00120000", "bid": 19.7, "bid_size": 6.0, "ask": 20.65, "ask_size": 438.0, "iv": 1.0229, "open_interest": 4174.0, "volume": 4.0, "delta": 0.5684, "gamma": 0.005, "vega": 0.3037, "theta": -0.0264, "rho": 0.2338, "theo": 19.9701, "change": 2.6, "open": 19.8, "high": 20.4, "low": 19.8, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-08-03T14:39:32", "percent_change": 14.8148, "prev_day_close": 17.5500001907349}, {"option": "ASTS280121P00120000", "bid": 69.15, "bid_size": 496.0, "ask": 73.0, "ask_size": 11.0, "iv": 1.0262, "open_interest": 837.0, "volume": 0.0, "delta": -0.4691, "gamma": 0.0059, "vega": 0.2983, "theta": -0.0254, "rho": -0.8095, "theo": 70.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.32, "last_trade_time": "2026-07-20T10:07:12", "percent_change": 0.0, "prev_day_close": 72.5250015258789}, {"option": "ASTS280121C00125000", "bid": 18.65, "bid_size": 185.0, "ask": 19.9, "ask_size": 180.0, "iv": 1.014, "open_interest": 934.0, "volume": 71.0, "delta": 0.5554, "gamma": 0.005, "vega": 0.3053, "theta": -0.0267, "rho": 0.2313, "theo": 19.3359, "change": 2.685, "open": 19.35, "high": 19.97, "low": 19.3, "tick": "down", "last_trade_price": 19.66, "last_trade_time": "2026-08-03T15:49:38", "percent_change": 15.8174, "prev_day_close": 16.9750003814697}, {"option": "ASTS280121P00125000", "bid": 73.75, "bid_size": 234.0, "ask": 75.65, "ask_size": 172.0, "iv": 1.0061, "open_interest": 361.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.006, "vega": 0.2978, "theta": -0.0253, "rho": -0.8315, "theo": 74.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.05, "last_trade_time": "2026-07-15T15:16:27", "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "ASTS280121C00130000", "bid": 18.2, "bid_size": 334.0, "ask": 19.1, "ask_size": 166.0, "iv": 1.0135, "open_interest": 964.0, "volume": 10.0, "delta": 0.5428, "gamma": 0.005, "vega": 0.3064, "theta": -0.0268, "rho": 0.2284, "theo": 18.7198, "change": 2.645, "open": 18.5, "high": 19.02, "low": 18.5, "tick": "up", "last_trade_price": 19.02, "last_trade_time": "2026-08-03T15:49:38", "percent_change": 16.1527, "prev_day_close": 16.375}, {"option": "ASTS280121P00130000", "bid": 78.65, "bid_size": 170.0, "ask": 79.85, "ask_size": 167.0, "iv": 1.0157, "open_interest": 697.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0061, "vega": 0.2969, "theta": -0.0252, "rho": -0.844, "theo": 79.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.45, "last_trade_time": "2026-07-28T11:10:05", "percent_change": 0.0, "prev_day_close": 81.3999977111816}, {"option": "ASTS280121C00135000", "bid": 17.3, "bid_size": 168.0, "ask": 18.4, "ask_size": 113.0, "iv": 1.0064, "open_interest": 1901.0, "volume": 4.0, "delta": 0.5306, "gamma": 0.005, "vega": 0.3071, "theta": -0.027, "rho": 0.2253, "theo": 18.1349, "change": 2.225, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T12:52:47", "percent_change": 14.0157, "prev_day_close": 15.8750004768372}, {"option": "ASTS280121P00135000", "bid": 83.0, "bid_size": 193.0, "ask": 83.85, "ask_size": 39.0, "iv": 1.0114, "open_interest": 380.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0062, "vega": 0.2966, "theta": -0.0251, "rho": -0.8667, "theo": 83.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.15, "last_trade_time": "2026-07-29T13:12:37", "percent_change": 0.0, "prev_day_close": 85.5749969482422}, {"option": "ASTS280121C00140000", "bid": 17.05, "bid_size": 181.0, "ask": 18.05, "ask_size": 189.0, "iv": 1.0146, "open_interest": 1602.0, "volume": 4.0, "delta": 0.5188, "gamma": 0.005, "vega": 0.3076, "theta": -0.0271, "rho": 0.2223, "theo": 17.5792, "change": 1.3, "open": 16.65, "high": 16.65, "low": 16.65, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-08-03T10:11:11", "percent_change": 8.46906, "prev_day_close": 15.3499999046326}, {"option": "ASTS280121P00140000", "bid": 87.05, "bid_size": 170.0, "ask": 88.2, "ask_size": 43.0, "iv": 1.007, "open_interest": 35.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0062, "vega": 0.2947, "theta": -0.0249, "rho": -0.8785, "theo": 87.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.81, "last_trade_time": "2026-07-16T12:54:07", "percent_change": 0.0, "prev_day_close": 89.6749992370606}, {"option": "ASTS280121C00145000", "bid": 16.75, "bid_size": 17.0, "ask": 17.75, "ask_size": 253.0, "iv": 1.0219, "open_interest": 1819.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.005, "vega": 0.3078, "theta": -0.0272, "rho": 0.2194, "theo": 17.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.28, "last_trade_time": "2026-07-28T09:35:46", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ASTS280121P00145000", "bid": 89.5, "bid_size": 11.0, "ask": 93.0, "ask_size": 141.0, "iv": 0.9812, "open_interest": 211.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0063, "vega": 0.2934, "theta": -0.0247, "rho": -0.8978, "theo": 92.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.95, "last_trade_time": "2026-07-29T12:15:33", "percent_change": 0.0, "prev_day_close": 94.375}, {"option": "ASTS280121C00150000", "bid": 15.5, "bid_size": 215.0, "ask": 16.9, "ask_size": 57.0, "iv": 1.004, "open_interest": 10613.0, "volume": 82.0, "delta": 0.4964, "gamma": 0.005, "vega": 0.3078, "theta": -0.0272, "rho": 0.2167, "theo": 16.546, "change": 2.62, "open": 13.88, "high": 17.02, "low": 13.88, "tick": "up", "last_trade_price": 17.02, "last_trade_time": "2026-08-03T13:48:47", "percent_change": 18.1944, "prev_day_close": 14.3999996185303}, {"option": "ASTS280121P00150000", "bid": 94.95, "bid_size": 227.0, "ask": 98.25, "ask_size": 537.0, "iv": 1.0139, "open_interest": 608.0, "volume": 0.0, "delta": -0.5569, "gamma": 0.0064, "vega": 0.2914, "theta": -0.0245, "rho": -0.9095, "theo": 96.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.78, "last_trade_time": "2026-07-29T10:34:59", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "ASTS280121C00155000", "bid": 15.3, "bid_size": 196.0, "ask": 16.6, "ask_size": 179.0, "iv": 1.0114, "open_interest": 938.0, "volume": 2.0, "delta": 0.4858, "gamma": 0.005, "vega": 0.3076, "theta": -0.0272, "rho": 0.2138, "theo": 16.0648, "change": 1.57, "open": 15.57, "high": 15.57, "low": 15.57, "tick": "up", "last_trade_price": 15.57, "last_trade_time": "2026-08-03T10:36:47", "percent_change": 11.2143, "prev_day_close": 14.0}, {"option": "ASTS280121P00155000", "bid": 99.75, "bid_size": 159.0, "ask": 101.65, "ask_size": 138.0, "iv": 1.0028, "open_interest": 36.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.0064, "vega": 0.2884, "theta": -0.0243, "rho": -0.9202, "theo": 101.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.95, "last_trade_time": "2026-07-24T10:34:29", "percent_change": 0.0, "prev_day_close": 103.524997711182}, {"option": "ASTS280121C00160000", "bid": 15.05, "bid_size": 178.0, "ask": 16.5, "ask_size": 252.0, "iv": 1.0209, "open_interest": 1005.0, "volume": 5.0, "delta": 0.4754, "gamma": 0.005, "vega": 0.3071, "theta": -0.0272, "rho": 0.2108, "theo": 15.5959, "change": 2.12, "open": 14.65, "high": 15.67, "low": 14.65, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-08-03T13:09:01", "percent_change": 15.6458, "prev_day_close": 13.5500001907349}, {"option": "ASTS280121P00160000", "bid": 105.0, "bid_size": 122.0, "ask": 107.6, "ask_size": 193.0, "iv": 1.0425, "open_interest": 15.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0065, "vega": 0.2856, "theta": -0.024, "rho": -0.9222, "theo": 105.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.35, "last_trade_time": "2026-07-24T15:28:37", "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "ASTS280121C00165000", "bid": 14.5, "bid_size": 197.0, "ask": 15.6, "ask_size": 331.0, "iv": 1.0112, "open_interest": 441.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.005, "vega": 0.3065, "theta": -0.0272, "rho": 0.2079, "theo": 15.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-07-29T15:45:17", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ASTS280121P00165000", "bid": 107.5, "bid_size": 11.0, "ask": 112.35, "ask_size": 419.0, "iv": 1.0128, "open_interest": 93.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.0065, "vega": 0.2819, "theta": -0.0238, "rho": -0.934, "theo": 109.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.8, "last_trade_time": "2026-07-24T09:53:04", "percent_change": 0.0, "prev_day_close": 112.474998474121}, {"option": "ASTS280121C00170000", "bid": 14.1, "bid_size": 195.0, "ask": 15.25, "ask_size": 193.0, "iv": 1.0126, "open_interest": 1526.0, "volume": 40.0, "delta": 0.4559, "gamma": 0.005, "vega": 0.3056, "theta": -0.0272, "rho": 0.2049, "theo": 14.7468, "change": 2.275, "open": 15.05, "high": 15.05, "low": 15.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-08-03T15:44:28", "percent_change": 17.8082, "prev_day_close": 12.7750000953674}, {"option": "ASTS280121P00170000", "bid": 112.05, "bid_size": 201.0, "ask": 115.65, "ask_size": 150.0, "iv": 0.9918, "open_interest": 142.0, "volume": 0.0, "delta": -0.6087, "gamma": 0.0066, "vega": 0.2792, "theta": -0.0235, "rho": -0.9457, "theo": 114.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.6, "last_trade_time": "2026-07-08T11:41:31", "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "ASTS280121C00175000", "bid": 13.95, "bid_size": 74.0, "ask": 15.0, "ask_size": 219.0, "iv": 1.0191, "open_interest": 1188.0, "volume": 28.0, "delta": 0.4465, "gamma": 0.005, "vega": 0.3046, "theta": -0.0271, "rho": 0.202, "theo": 14.3455, "change": 2.135, "open": 14.55, "high": 14.72, "low": 14.51, "tick": "no_change", "last_trade_price": 14.51, "last_trade_time": "2026-08-03T15:22:30", "percent_change": 17.2525, "prev_day_close": 12.375}, {"option": "ASTS280121P00175000", "bid": 116.5, "bid_size": 11.0, "ask": 121.4, "ask_size": 208.0, "iv": 1.0125, "open_interest": 1.0, "volume": 0.0, "delta": -0.6209, "gamma": 0.0066, "vega": 0.2751, "theta": -0.0232, "rho": -0.9455, "theo": 119.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.68, "last_trade_time": "2026-04-15T11:24:03", "percent_change": 0.0, "prev_day_close": 121.450000762939}, {"option": "ASTS280121C00180000", "bid": 13.4, "bid_size": 264.0, "ask": 15.0, "ask_size": 598.0, "iv": 1.0227, "open_interest": 10208.0, "volume": 179.0, "delta": 0.4375, "gamma": 0.005, "vega": 0.3035, "theta": -0.0271, "rho": 0.1992, "theo": 13.9611, "change": 2.075, "open": 11.25, "high": 14.32, "low": 11.25, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 17.2557, "prev_day_close": 12.0250000953674}, {"option": "ASTS280121P00180000", "bid": 121.0, "bid_size": 10.0, "ask": 125.75, "ask_size": 466.0, "iv": 1.0076, "open_interest": 322.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0067, "vega": 0.2724, "theta": -0.0228, "rho": -0.9543, "theo": 123.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.67, "last_trade_time": "2026-07-29T15:42:29", "percent_change": 0.0, "prev_day_close": 126.375}, {"option": "ASTS280121C00185000", "bid": 13.0, "bid_size": 173.0, "ask": 14.8, "ask_size": 282.0, "iv": 1.0251, "open_interest": 717.0, "volume": 60.0, "delta": 0.4287, "gamma": 0.005, "vega": 0.3024, "theta": -0.027, "rho": 0.1964, "theo": 13.5881, "change": 1.8, "open": 13.95, "high": 13.95, "low": 13.65, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-08-03T15:16:08", "percent_change": 15.1899, "prev_day_close": 11.8499999046326}, {"option": "ASTS280121P00185000", "bid": 126.55, "bid_size": 153.0, "ask": 130.5, "ask_size": 176.0, "iv": 1.0292, "open_interest": 4.0, "volume": 0.0, "delta": -0.6445, "gamma": 0.0067, "vega": 0.2681, "theta": -0.0225, "rho": -0.9516, "theo": 128.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.2, "last_trade_time": "2026-07-15T14:12:12", "percent_change": 0.0, "prev_day_close": 130.625}, {"option": "ASTS280121C00190000", "bid": 12.75, "bid_size": 171.0, "ask": 13.55, "ask_size": 34.0, "iv": 1.0118, "open_interest": 8882.0, "volume": 242.0, "delta": 0.4202, "gamma": 0.005, "vega": 0.3012, "theta": -0.0269, "rho": 0.1938, "theo": 13.2386, "change": 1.735, "open": 11.08, "high": 13.8, "low": 11.08, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 15.186, "prev_day_close": 11.4250001907349}, {"option": "ASTS280121P00190000", "bid": 132.45, "bid_size": 64.0, "ask": 133.4, "ask_size": 125.0, "iv": 1.0222, "open_interest": 235.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.0068, "vega": 0.2646, "theta": -0.0222, "rho": -0.9561, "theo": 132.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.01, "last_trade_time": "2026-07-27T15:23:11", "percent_change": 0.0, "prev_day_close": 135.674995422363}, {"option": "ASTS280317C00030000", "bid": 42.8, "bid_size": 11.0, "ask": 44.35, "ask_size": 37.0, "iv": 1.0181, "open_interest": 44.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.002, "vega": 0.1411, "theta": -0.0069, "rho": 0.2194, "theo": 43.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-07-29T15:46:22", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "ASTS280317P00030000", "bid": 7.95, "bid_size": 47.0, "ask": 9.25, "ask_size": 398.0, "iv": 1.0704, "open_interest": 49.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0021, "vega": 0.1437, "theta": -0.012, "rho": -0.1952, "theo": 8.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-07-29T15:08:08", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ASTS280317C00035000", "bid": 40.65, "bid_size": 129.0, "ask": 42.9, "ask_size": 212.0, "iv": 1.0418, "open_interest": 61.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0024, "vega": 0.1629, "theta": -0.0091, "rho": 0.2324, "theo": 41.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-07-28T14:24:13", "percent_change": 0.0, "prev_day_close": 37.9750003814697}, {"option": "ASTS280317P00035000", "bid": 10.45, "bid_size": 118.0, "ask": 11.75, "ask_size": 448.0, "iv": 1.0624, "open_interest": 276.0, "volume": 1.0, "delta": -0.1238, "gamma": 0.0025, "vega": 0.166, "theta": -0.0137, "rho": -0.2423, "theo": 10.6627, "change": -0.075, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T15:59:03", "percent_change": -0.671143, "prev_day_close": 11.1750001907349}, {"option": "ASTS280317C00040000", "bid": 39.0, "bid_size": 112.0, "ask": 40.2, "ask_size": 92.0, "iv": 1.0288, "open_interest": 69.0, "volume": 21.0, "delta": 0.861, "gamma": 0.0027, "vega": 0.1824, "theta": -0.011, "rho": 0.2426, "theo": 39.6806, "change": 4.0, "open": 38.84, "high": 40.0, "low": 38.84, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T11:52:01", "percent_change": 11.1111, "prev_day_close": 36.0}, {"option": "ASTS280317P00040000", "bid": 13.1, "bid_size": 133.0, "ask": 13.75, "ask_size": 132.0, "iv": 1.0363, "open_interest": 513.0, "volume": 3.0, "delta": -0.1464, "gamma": 0.0028, "vega": 0.186, "theta": -0.0153, "rho": -0.2886, "theo": 13.3673, "change": -0.755, "open": 13.51, "high": 13.51, "low": 13.22, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-08-03T14:19:49", "percent_change": -5.4025, "prev_day_close": 13.9749999046326}, {"option": "ASTS280317C00045000", "bid": 36.0, "bid_size": 187.0, "ask": 38.2, "ask_size": 10.0, "iv": 0.9932, "open_interest": 47.0, "volume": 1.0, "delta": 0.84, "gamma": 0.0029, "vega": 0.2, "theta": -0.0128, "rho": 0.2502, "theo": 37.8608, "change": 2.25, "open": 36.55, "high": 36.55, "low": 36.55, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-08-03T10:11:29", "percent_change": 6.55977, "prev_day_close": 34.2999992370606}, {"option": "ASTS280317P00045000", "bid": 16.05, "bid_size": 31.0, "ask": 17.25, "ask_size": 216.0, "iv": 1.0502, "open_interest": 132.0, "volume": 1.0, "delta": -0.1688, "gamma": 0.0031, "vega": 0.2039, "theta": -0.0167, "rho": -0.3372, "theo": 16.2589, "change": -0.875, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-08-03T14:17:45", "percent_change": -5.15464, "prev_day_close": 16.9749994277954}, {"option": "ASTS280317C00050000", "bid": 34.3, "bid_size": 201.0, "ask": 37.05, "ask_size": 168.0, "iv": 1.0058, "open_interest": 267.0, "volume": 3.0, "delta": 0.8194, "gamma": 0.0032, "vega": 0.2158, "theta": -0.0143, "rho": 0.2562, "theo": 36.1811, "change": 3.78, "open": 34.36, "high": 36.98, "low": 34.36, "tick": "up", "last_trade_price": 36.98, "last_trade_time": "2026-08-03T13:45:13", "percent_change": 11.3855, "prev_day_close": 33.1999988555908}, {"option": "ASTS280317P00050000", "bid": 19.0, "bid_size": 121.0, "ask": 19.55, "ask_size": 57.0, "iv": 1.0276, "open_interest": 1004.0, "volume": 12.0, "delta": -0.1908, "gamma": 0.0034, "vega": 0.2198, "theta": -0.0178, "rho": -0.3839, "theo": 19.3077, "change": -0.94, "open": 19.65, "high": 19.65, "low": 19.11, "tick": "up", "last_trade_price": 19.21, "last_trade_time": "2026-08-03T15:35:03", "percent_change": -4.66502, "prev_day_close": 20.1500005722046}, {"option": "ASTS280317C00055000", "bid": 34.35, "bid_size": 26.0, "ask": 35.1, "ask_size": 95.0, "iv": 1.0316, "open_interest": 151.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0034, "vega": 0.2298, "theta": -0.0157, "rho": 0.2603, "theo": 34.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.58, "last_trade_time": "2026-07-30T11:09:08", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "ASTS280317P00055000", "bid": 21.85, "bid_size": 160.0, "ask": 22.7, "ask_size": 2.0, "iv": 1.0182, "open_interest": 498.0, "volume": 1.0, "delta": -0.2123, "gamma": 0.0036, "vega": 0.2341, "theta": -0.0189, "rho": -0.4294, "theo": 22.4941, "change": -0.44, "open": 22.96, "high": 22.96, "low": 22.96, "tick": "down", "last_trade_price": 22.96, "last_trade_time": "2026-08-03T09:56:33", "percent_change": -1.88034, "prev_day_close": 23.4000005722046}, {"option": "ASTS280317C00060000", "bid": 32.35, "bid_size": 192.0, "ask": 33.6, "ask_size": 55.0, "iv": 1.017, "open_interest": 401.0, "volume": 16.0, "delta": 0.7801, "gamma": 0.0036, "vega": 0.2423, "theta": -0.017, "rho": 0.2633, "theo": 33.1997, "change": 4.15, "open": 29.73, "high": 34.16, "low": 29.73, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-08-03T13:33:09", "percent_change": 13.9496, "prev_day_close": 29.75}, {"option": "ASTS280317P00060000", "bid": 25.5, "bid_size": 169.0, "ask": 26.25, "ask_size": 161.0, "iv": 1.0291, "open_interest": 17010.0, "volume": 2.0, "delta": -0.2333, "gamma": 0.0039, "vega": 0.2466, "theta": -0.0198, "rho": -0.4725, "theo": 25.8041, "change": -0.775, "open": 26.05, "high": 26.05, "low": 26.05, "tick": "down", "last_trade_price": 26.05, "last_trade_time": "2026-08-03T13:01:26", "percent_change": -2.8891, "prev_day_close": 26.8249998092651}, {"option": "ASTS280317C00065000", "bid": 30.0, "bid_size": 409.0, "ask": 34.5, "ask_size": 10.0, "iv": 1.0402, "open_interest": 300.0, "volume": 1.0, "delta": 0.7613, "gamma": 0.0037, "vega": 0.2535, "theta": -0.0181, "rho": 0.2655, "theo": 31.8654, "change": 2.925, "open": 31.7, "high": 31.7, "low": 31.7, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-08-03T11:21:04", "percent_change": 10.1651, "prev_day_close": 28.7750005722046}, {"option": "ASTS280317P00065000", "bid": 28.15, "bid_size": 253.0, "ask": 30.25, "ask_size": 501.0, "iv": 1.0235, "open_interest": 224.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0041, "vega": 0.2576, "theta": -0.0206, "rho": -0.5162, "theo": 29.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-07-28T14:59:51", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "ASTS280317C00070000", "bid": 30.35, "bid_size": 18.0, "ask": 31.35, "ask_size": 157.0, "iv": 1.0327, "open_interest": 377.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0039, "vega": 0.2633, "theta": -0.0191, "rho": 0.2664, "theo": 30.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.56, "last_trade_time": "2026-07-31T15:35:03", "percent_change": 0.0, "prev_day_close": 27.4750003814697}, {"option": "ASTS280317P00070000", "bid": 30.05, "bid_size": 270.0, "ask": 33.75, "ask_size": 495.0, "iv": 0.9918, "open_interest": 167.0, "volume": 2.0, "delta": -0.274, "gamma": 0.0043, "vega": 0.2673, "theta": -0.0212, "rho": -0.5573, "theo": 32.7704, "change": -1.305, "open": 32.62, "high": 32.62, "low": 32.62, "tick": "down", "last_trade_price": 32.62, "last_trade_time": "2026-08-03T12:11:31", "percent_change": -3.84672, "prev_day_close": 33.9250011444092}, {"option": "ASTS280317C00075000", "bid": 29.5, "bid_size": 400.0, "ask": 30.35, "ask_size": 200.0, "iv": 1.04, "open_interest": 601.0, "volume": 804.0, "delta": 0.7256, "gamma": 0.004, "vega": 0.2721, "theta": -0.02, "rho": 0.2669, "theo": 29.4686, "change": 3.3, "open": 28.05, "high": 30.35, "low": 28.05, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-08-03T15:10:57", "percent_change": 12.4528, "prev_day_close": 26.5}, {"option": "ASTS280317P00075000", "bid": 35.95, "bid_size": 102.0, "ask": 36.9, "ask_size": 194.0, "iv": 1.0244, "open_interest": 145.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.0045, "vega": 0.2757, "theta": -0.0218, "rho": -0.5963, "theo": 36.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.94, "last_trade_time": "2026-07-31T13:31:31", "percent_change": 0.0, "prev_day_close": 37.6749992370606}, {"option": "ASTS280317C00080000", "bid": 26.35, "bid_size": 232.0, "ask": 29.2, "ask_size": 210.0, "iv": 1.0007, "open_interest": 380.0, "volume": 94.0, "delta": 0.7087, "gamma": 0.0041, "vega": 0.2799, "theta": -0.0208, "rho": 0.267, "theo": 28.388, "change": 3.72, "open": 23.85, "high": 29.12, "low": 23.85, "tick": "up", "last_trade_price": 29.12, "last_trade_time": "2026-08-03T13:33:40", "percent_change": 14.6457, "prev_day_close": 25.3999996185303}, {"option": "ASTS280317P00080000", "bid": 39.6, "bid_size": 151.0, "ask": 41.0, "ask_size": 201.0, "iv": 1.0298, "open_interest": 52.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0046, "vega": 0.2831, "theta": -0.0223, "rho": -0.6369, "theo": 40.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.28, "last_trade_time": "2026-07-31T15:56:34", "percent_change": 0.0, "prev_day_close": 41.4249992370606}, {"option": "ASTS280317C00085000", "bid": 26.05, "bid_size": 205.0, "ask": 28.95, "ask_size": 472.0, "iv": 1.0261, "open_interest": 187.0, "volume": 10.0, "delta": 0.6924, "gamma": 0.0042, "vega": 0.2867, "theta": -0.0215, "rho": 0.2664, "theo": 27.3742, "change": 3.35, "open": 27.75, "high": 27.75, "low": 27.75, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-08-03T15:44:37", "percent_change": 13.7295, "prev_day_close": 24.3999996185303}, {"option": "ASTS280317P00085000", "bid": 41.5, "bid_size": 11.0, "ask": 45.15, "ask_size": 233.0, "iv": 1.003, "open_interest": 56.0, "volume": 2.0, "delta": -0.3308, "gamma": 0.0048, "vega": 0.2894, "theta": -0.0227, "rho": -0.6738, "theo": 43.8709, "change": -1.305, "open": 43.97, "high": 43.97, "low": 43.97, "tick": "down", "last_trade_price": 43.97, "last_trade_time": "2026-08-03T15:04:28", "percent_change": -2.88238, "prev_day_close": 45.2749996185303}, {"option": "ASTS280317C00090000", "bid": 25.9, "bid_size": 136.0, "ask": 27.35, "ask_size": 216.0, "iv": 1.0278, "open_interest": 215.0, "volume": 22.0, "delta": 0.6767, "gamma": 0.0043, "vega": 0.2927, "theta": -0.0221, "rho": 0.2652, "theo": 26.43, "change": 3.175, "open": 25.85, "high": 26.75, "low": 25.85, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-08-03T15:49:49", "percent_change": 13.4677, "prev_day_close": 23.5750007629395}, {"option": "ASTS280317P00090000", "bid": 45.4, "bid_size": 194.0, "ask": 48.6, "ask_size": 244.0, "iv": 0.9969, "open_interest": 54.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0049, "vega": 0.2946, "theta": -0.023, "rho": -0.7086, "theo": 47.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.86, "last_trade_time": "2026-07-21T10:13:01", "percent_change": 0.0, "prev_day_close": 49.2749996185303}, {"option": "ASTS280317C00095000", "bid": 25.05, "bid_size": 44.0, "ask": 26.75, "ask_size": 420.0, "iv": 1.0331, "open_interest": 170.0, "volume": 1.0, "delta": 0.6614, "gamma": 0.0044, "vega": 0.2979, "theta": -0.0227, "rho": 0.2639, "theo": 25.5267, "change": 2.93, "open": 26.03, "high": 26.03, "low": 26.03, "tick": "up", "last_trade_price": 26.03, "last_trade_time": "2026-08-03T12:09:36", "percent_change": 12.684, "prev_day_close": 23.1000003814697}, {"option": "ASTS280317P00095000", "bid": 49.0, "bid_size": 11.0, "ask": 52.25, "ask_size": 151.0, "iv": 0.9874, "open_interest": 23.0, "volume": 3.0, "delta": -0.366, "gamma": 0.0051, "vega": 0.2989, "theta": -0.0232, "rho": -0.7396, "theo": 51.6238, "change": -1.93, "open": 51.14, "high": 51.47, "low": 51.14, "tick": "up", "last_trade_price": 51.47, "last_trade_time": "2026-08-03T15:33:09", "percent_change": -3.61423, "prev_day_close": 53.3999996185303}, {"option": "ASTS280317C00100000", "bid": 22.5, "bid_size": 208.0, "ask": 25.2, "ask_size": 165.0, "iv": 0.9924, "open_interest": 1730.0, "volume": 8.0, "delta": 0.6468, "gamma": 0.0045, "vega": 0.3026, "theta": -0.0232, "rho": 0.2626, "theo": 24.6954, "change": 3.3, "open": 23.32, "high": 25.25, "low": 23.32, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-08-03T12:00:07", "percent_change": 15.0342, "prev_day_close": 21.9499998092651}, {"option": "ASTS280317P00100000", "bid": 55.05, "bid_size": 36.0, "ask": 56.6, "ask_size": 187.0, "iv": 1.0275, "open_interest": 82.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0052, "vega": 0.3028, "theta": -0.0234, "rho": -0.776, "theo": 55.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.9, "last_trade_time": "2026-07-31T09:49:05", "percent_change": 0.0, "prev_day_close": 57.5249996185303}, {"option": "ASTS280317C00105000", "bid": 23.45, "bid_size": 22.0, "ask": 24.9, "ask_size": 203.0, "iv": 1.0288, "open_interest": 52.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0045, "vega": 0.3067, "theta": -0.0236, "rho": 0.2609, "theo": 23.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-07-31T09:30:06", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "ASTS280317P00105000", "bid": 57.1, "bid_size": 187.0, "ask": 61.95, "ask_size": 225.0, "iv": 1.0166, "open_interest": 23.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0053, "vega": 0.3058, "theta": -0.0236, "rho": -0.8036, "theo": 59.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.2, "last_trade_time": "2026-07-16T15:47:56", "percent_change": 0.0, "prev_day_close": 61.2750015258789}, {"option": "ASTS280317C00110000", "bid": 21.75, "bid_size": 203.0, "ask": 23.65, "ask_size": 144.0, "iv": 1.0053, "open_interest": 246.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.0046, "vega": 0.31, "theta": -0.024, "rho": 0.2587, "theo": 23.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-07-29T10:45:56", "percent_change": 0.0, "prev_day_close": 20.4749994277954}, {"option": "ASTS280317P00110000", "bid": 63.2, "bid_size": 19.0, "ask": 66.0, "ask_size": 32.0, "iv": 1.0488, "open_interest": 91.0, "volume": 1.0, "delta": -0.4157, "gamma": 0.0054, "vega": 0.3079, "theta": -0.0237, "rho": -0.8337, "theo": 63.6927, "change": -1.925, "open": 63.5, "high": 63.5, "low": 63.5, "tick": "down", "last_trade_price": 63.5, "last_trade_time": "2026-08-03T15:13:39", "percent_change": -2.9423, "prev_day_close": 65.4250030517578}, {"option": "ASTS280317C00115000", "bid": 20.1, "bid_size": 626.0, "ask": 23.45, "ask_size": 438.0, "iv": 0.9984, "open_interest": 17143.0, "volume": 61.0, "delta": 0.6057, "gamma": 0.0046, "vega": 0.3129, "theta": -0.0243, "rho": 0.2564, "theo": 22.4186, "change": 2.71, "open": 22.92, "high": 23.2, "low": 22.51, "tick": "down", "last_trade_price": 22.51, "last_trade_time": "2026-08-03T15:56:51", "percent_change": 13.6869, "prev_day_close": 19.8000001907349}, {"option": "ASTS280317P00115000", "bid": 65.5, "bid_size": 11.0, "ask": 69.05, "ask_size": 141.0, "iv": 1.0015, "open_interest": 29.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.0055, "vega": 0.3097, "theta": -0.0237, "rho": -0.856, "theo": 67.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.7, "last_trade_time": "2026-07-16T12:54:47", "percent_change": 0.0, "prev_day_close": 69.5749969482422}, {"option": "ASTS280317C00120000", "bid": 20.35, "bid_size": 244.0, "ask": 22.05, "ask_size": 103.0, "iv": 1.0015, "open_interest": 351.0, "volume": 3.0, "delta": 0.5929, "gamma": 0.0047, "vega": 0.3154, "theta": -0.0246, "rho": 0.2542, "theo": 21.7398, "change": 3.115, "open": 19.31, "high": 22.29, "low": 19.31, "tick": "up", "last_trade_price": 22.29, "last_trade_time": "2026-08-03T13:54:57", "percent_change": 16.2451, "prev_day_close": 19.1750001907349}, {"option": "ASTS280317P00120000", "bid": 70.9, "bid_size": 168.0, "ask": 72.85, "ask_size": 169.0, "iv": 1.0152, "open_interest": 1.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.0056, "vega": 0.3103, "theta": -0.0238, "rho": -0.8811, "theo": 71.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-07-27T13:21:48", "percent_change": 0.0, "prev_day_close": 73.625}, {"option": "ASTS280317C00125000", "bid": 20.75, "bid_size": 2.0, "ask": 21.75, "ask_size": 225.0, "iv": 1.0231, "open_interest": 161.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0047, "vega": 0.3176, "theta": -0.0248, "rho": 0.252, "theo": 21.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-07-30T15:38:41", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "ASTS280317P00125000", "bid": 75.4, "bid_size": 163.0, "ask": 76.85, "ask_size": 157.0, "iv": 1.0163, "open_interest": 5.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0057, "vega": 0.3115, "theta": -0.0237, "rho": -0.908, "theo": 76.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.55, "last_trade_time": "2026-07-30T13:38:21", "percent_change": 0.0, "prev_day_close": 78.125}, {"option": "ASTS280317C00130000", "bid": 19.3, "bid_size": 243.0, "ask": 20.85, "ask_size": 167.0, "iv": 1.0053, "open_interest": 742.0, "volume": 49.0, "delta": 0.5686, "gamma": 0.0047, "vega": 0.3194, "theta": -0.025, "rho": 0.2497, "theo": 20.4806, "change": 2.35, "open": 18.0, "high": 21.3, "low": 18.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T14:52:21", "percent_change": 12.9477, "prev_day_close": 18.1499996185303}, {"option": "ASTS280317P00130000", "bid": 79.8, "bid_size": 36.0, "ask": 81.2, "ask_size": 167.0, "iv": 1.0203, "open_interest": 7.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0058, "vega": 0.311, "theta": -0.0237, "rho": -0.9249, "theo": 80.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.35, "last_trade_time": "2026-07-28T11:10:05", "percent_change": 0.0, "prev_day_close": 82.375}, {"option": "ASTS281215C00030000", "bid": 45.0, "bid_size": 37.0, "ask": 49.0, "ask_size": 11.0, "iv": 1.023, "open_interest": 14.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0016, "vega": 0.1594, "theta": -0.0039, "rho": 0.2554, "theo": 47.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.25, "last_trade_time": "2026-07-31T12:38:01", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "ASTS281215P00030000", "bid": 10.4, "bid_size": 100.0, "ask": 11.0, "ask_size": 122.0, "iv": 1.0354, "open_interest": 146.0, "volume": 4.0, "delta": -0.0939, "gamma": 0.0017, "vega": 0.1644, "theta": -0.0091, "rho": -0.3069, "theo": 10.6525, "change": -0.5, "open": 10.65, "high": 10.65, "low": 10.6, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:54:49", "percent_change": -4.50451, "prev_day_close": 11.1000003814697}, {"option": "ASTS281215C00035000", "bid": 43.5, "bid_size": 115.0, "ask": 46.65, "ask_size": 182.0, "iv": 1.0121, "open_interest": 4.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0018, "vega": 0.1808, "theta": -0.0054, "rho": 0.2716, "theo": 45.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-07-30T12:28:21", "percent_change": 0.0, "prev_day_close": 41.875}, {"option": "ASTS281215P00035000", "bid": 13.2, "bid_size": 104.0, "ask": 14.9, "ask_size": 287.0, "iv": 1.0604, "open_interest": 26.0, "volume": 1.0, "delta": -0.1123, "gamma": 0.002, "vega": 0.1866, "theta": -0.0102, "rho": -0.3703, "theo": 13.477, "change": -0.555, "open": 13.37, "high": 13.37, "low": 13.37, "tick": "down", "last_trade_price": 13.37, "last_trade_time": "2026-08-03T14:19:49", "percent_change": -3.98564, "prev_day_close": 13.9250001907349}, {"option": "ASTS281215C00040000", "bid": 42.0, "bid_size": 157.0, "ask": 44.2, "ask_size": 10.0, "iv": 0.993, "open_interest": 29.0, "volume": 1.0, "delta": 0.8797, "gamma": 0.002, "vega": 0.2001, "theta": -0.0067, "rho": 0.2848, "theo": 43.7883, "change": 4.07, "open": 44.07, "high": 44.07, "low": 44.07, "tick": "up", "last_trade_price": 44.07, "last_trade_time": "2026-08-03T14:55:37", "percent_change": 10.175, "prev_day_close": 40.0}, {"option": "ASTS281215P00040000", "bid": 16.2, "bid_size": 109.0, "ask": 17.05, "ask_size": 119.0, "iv": 1.0346, "open_interest": 148.0, "volume": 1.0, "delta": -0.1302, "gamma": 0.0022, "vega": 0.2068, "theta": -0.0112, "rho": -0.4339, "theo": 16.4666, "change": -0.675, "open": 16.35, "high": 16.35, "low": 16.35, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-08-03T14:17:45", "percent_change": -3.96476, "prev_day_close": 17.0249996185303}, {"option": "ASTS281215C00045000", "bid": 40.5, "bid_size": 112.0, "ask": 44.15, "ask_size": 185.0, "iv": 1.0258, "open_interest": 2.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0022, "vega": 0.2177, "theta": -0.0079, "rho": 0.2955, "theo": 42.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-07-28T11:17:20", "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "ASTS281215P00045000", "bid": 19.3, "bid_size": 91.0, "ask": 19.8, "ask_size": 35.0, "iv": 1.0229, "open_interest": 50.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0024, "vega": 0.225, "theta": -0.0122, "rho": -0.4946, "theo": 19.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-07-31T10:19:47", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "ASTS281215C00050000", "bid": 40.75, "bid_size": 10.0, "ask": 41.35, "ask_size": 21.0, "iv": 1.0283, "open_interest": 77.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0024, "vega": 0.2336, "theta": -0.009, "rho": 0.3047, "theo": 40.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.24, "last_trade_time": "2026-07-30T14:39:45", "percent_change": 0.0, "prev_day_close": 37.4249992370606}, {"option": "ASTS281215P00050000", "bid": 22.55, "bid_size": 111.0, "ask": 23.35, "ask_size": 135.0, "iv": 1.0274, "open_interest": 9.0, "volume": 0.0, "delta": -0.1651, "gamma": 0.0026, "vega": 0.2414, "theta": -0.013, "rho": -0.5557, "theo": 22.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.89, "last_trade_time": "2026-07-30T15:24:24", "percent_change": 0.0, "prev_day_close": 23.5249996185303}, {"option": "ASTS281215C00055000", "bid": 38.95, "bid_size": 112.0, "ask": 40.25, "ask_size": 82.0, "iv": 1.0194, "open_interest": 87.0, "volume": 2.0, "delta": 0.8335, "gamma": 0.0025, "vega": 0.2481, "theta": -0.01, "rho": 0.3118, "theo": 39.6557, "change": 4.16, "open": 40.45, "high": 40.45, "low": 40.36, "tick": "down", "last_trade_price": 40.36, "last_trade_time": "2026-08-03T12:10:56", "percent_change": 11.4917, "prev_day_close": 36.2000007629394}, {"option": "ASTS281215P00055000", "bid": 25.9, "bid_size": 116.0, "ask": 26.65, "ask_size": 112.0, "iv": 1.024, "open_interest": 259.0, "volume": 2.0, "delta": -0.1821, "gamma": 0.0028, "vega": 0.2563, "theta": -0.0137, "rho": -0.6153, "theo": 26.2129, "change": -0.775, "open": 26.15, "high": 26.15, "low": 26.15, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-08-03T12:56:08", "percent_change": -2.87837, "prev_day_close": 26.9250001907349}, {"option": "ASTS281215C00060000", "bid": 37.75, "bid_size": 129.0, "ask": 39.2, "ask_size": 142.0, "iv": 1.0205, "open_interest": 117.0, "volume": 21.0, "delta": 0.819, "gamma": 0.0026, "vega": 0.2613, "theta": -0.0109, "rho": 0.3179, "theo": 38.4692, "change": 3.905, "open": 36.67, "high": 39.08, "low": 36.67, "tick": "up", "last_trade_price": 39.08, "last_trade_time": "2026-08-03T15:46:38", "percent_change": 11.1016, "prev_day_close": 35.1750011444092}, {"option": "ASTS281215P00060000", "bid": 27.0, "bid_size": 160.0, "ask": 30.55, "ask_size": 204.0, "iv": 0.987, "open_interest": 217.0, "volume": 8.0, "delta": -0.1984, "gamma": 0.003, "vega": 0.2697, "theta": -0.0143, "rho": -0.6718, "theo": 29.6896, "change": -1.01, "open": 29.77, "high": 29.77, "low": 29.45, "tick": "no_change", "last_trade_price": 29.54, "last_trade_time": "2026-08-03T15:38:02", "percent_change": -3.30606, "prev_day_close": 30.5500001907349}, {"option": "ASTS281215C00065000", "bid": 36.45, "bid_size": 146.0, "ask": 38.15, "ask_size": 158.0, "iv": 1.0172, "open_interest": 164.0, "volume": 6.0, "delta": 0.805, "gamma": 0.0028, "vega": 0.2733, "theta": -0.0118, "rho": 0.3231, "theo": 37.3539, "change": 3.07, "open": 34.1, "high": 37.55, "low": 34.1, "tick": "down", "last_trade_price": 37.52, "last_trade_time": "2026-08-03T15:54:49", "percent_change": 8.91147, "prev_day_close": 34.4499988555908}, {"option": "ASTS281215P00065000", "bid": 32.35, "bid_size": 157.0, "ask": 34.35, "ask_size": 169.0, "iv": 1.0234, "open_interest": 12.0, "volume": 11.0, "delta": -0.2147, "gamma": 0.0032, "vega": 0.2818, "theta": -0.0149, "rho": -0.7273, "theo": 33.2293, "change": -1.025, "open": 34.1, "high": 34.1, "low": 33.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T15:40:34", "percent_change": -3.01249, "prev_day_close": 34.0249996185303}, {"option": "ASTS281215C00070000", "bid": 35.75, "bid_size": 102.0, "ask": 38.1, "ask_size": 397.0, "iv": 1.0398, "open_interest": 64.0, "volume": 10.0, "delta": 0.7915, "gamma": 0.0029, "vega": 0.2842, "theta": -0.0125, "rho": 0.3271, "theo": 36.3114, "change": 3.725, "open": 33.5, "high": 37.24, "low": 33.5, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-08-03T15:39:54", "percent_change": 11.2793, "prev_day_close": 33.0249996185303}, {"option": "ASTS281215P00070000", "bid": 36.4, "bid_size": 129.0, "ask": 37.3, "ask_size": 80.0, "iv": 1.0177, "open_interest": 1077.0, "volume": 15.0, "delta": -0.2305, "gamma": 0.0034, "vega": 0.2927, "theta": -0.0154, "rho": -0.7819, "theo": 36.8631, "change": -0.885, "open": 36.99, "high": 36.99, "low": 36.99, "tick": "down", "last_trade_price": 36.99, "last_trade_time": "2026-08-03T11:18:52", "percent_change": -2.33663, "prev_day_close": 37.875}, {"option": "ASTS281215C00075000", "bid": 33.5, "bid_size": 695.0, "ask": 36.95, "ask_size": 381.0, "iv": 1.0136, "open_interest": 677.0, "volume": 5.0, "delta": 0.7785, "gamma": 0.003, "vega": 0.2942, "theta": -0.0132, "rho": 0.3301, "theo": 35.331, "change": 3.5, "open": 35.25, "high": 36.13, "low": 35.2, "tick": "up", "last_trade_price": 35.65, "last_trade_time": "2026-08-03T15:22:59", "percent_change": 10.8865, "prev_day_close": 32.1499996185303}, {"option": "ASTS281215P00075000", "bid": 40.15, "bid_size": 112.0, "ask": 41.0, "ask_size": 85.0, "iv": 1.0176, "open_interest": 13.0, "volume": 0.0, "delta": -0.2459, "gamma": 0.0035, "vega": 0.3026, "theta": -0.0158, "rho": -0.8328, "theo": 40.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.29, "last_trade_time": "2026-07-30T13:45:26", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "ASTS281215C00080000", "bid": 34.1, "bid_size": 11.0, "ask": 37.0, "ask_size": 222.0, "iv": 1.0544, "open_interest": 44.0, "volume": 152.0, "delta": 0.7658, "gamma": 0.0031, "vega": 0.3033, "theta": -0.0138, "rho": 0.3328, "theo": 34.4063, "change": 3.375, "open": 33.3, "high": 34.6, "low": 33.3, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-08-03T14:49:09", "percent_change": 10.8086, "prev_day_close": 31.2249994277954}, {"option": "ASTS281215P00080000", "bid": 43.1, "bid_size": 153.0, "ask": 45.5, "ask_size": 173.0, "iv": 1.0154, "open_interest": 8.0, "volume": 2.0, "delta": -0.261, "gamma": 0.0037, "vega": 0.3114, "theta": -0.0162, "rho": -0.8822, "theo": 44.3327, "change": -0.98, "open": 44.47, "high": 44.47, "low": 44.47, "tick": "down", "last_trade_price": 44.47, "last_trade_time": "2026-08-03T15:04:28", "percent_change": -2.15621, "prev_day_close": 45.4499988555908}, {"option": "ASTS281215C00085000", "bid": 32.8, "bid_size": 121.0, "ask": 34.2, "ask_size": 117.0, "iv": 1.0147, "open_interest": 142.0, "volume": 1.0, "delta": 0.7536, "gamma": 0.0032, "vega": 0.3117, "theta": -0.0144, "rho": 0.3351, "theo": 33.5314, "change": 2.66, "open": 33.11, "high": 33.11, "low": 33.11, "tick": "up", "last_trade_price": 33.11, "last_trade_time": "2026-08-03T11:08:34", "percent_change": 8.73563, "prev_day_close": 30.4500007629394}, {"option": "ASTS281215P00085000", "bid": 47.65, "bid_size": 127.0, "ask": 49.45, "ask_size": 171.0, "iv": 1.0279, "open_interest": 9.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0038, "vega": 0.3193, "theta": -0.0166, "rho": -0.9298, "theo": 48.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-07-31T15:59:18", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "ASTS281215C00090000", "bid": 32.5, "bid_size": 1.0, "ask": 33.05, "ask_size": 24.0, "iv": 1.017, "open_interest": 114.0, "volume": 2.0, "delta": 0.7418, "gamma": 0.0032, "vega": 0.3194, "theta": -0.015, "rho": 0.3367, "theo": 32.7106, "change": 3.81, "open": 30.59, "high": 33.46, "low": 30.59, "tick": "up", "last_trade_price": 33.46, "last_trade_time": "2026-08-03T11:53:50", "percent_change": 12.8499, "prev_day_close": 29.6500005722046}, {"option": "ASTS281215P00090000", "bid": 51.0, "bid_size": 142.0, "ask": 52.95, "ask_size": 126.0, "iv": 1.0126, "open_interest": 0.0, "volume": 2.0, "delta": -0.2902, "gamma": 0.004, "vega": 0.3264, "theta": -0.0168, "rho": -0.9741, "theo": 52.0548, "change": -1.385, "open": 51.89, "high": 51.89, "low": 51.89, "tick": "down", "last_trade_price": 51.89, "last_trade_time": "2026-08-03T15:33:09", "percent_change": -2.59972, "prev_day_close": 53.2749996185303}, {"option": "ASTS281215C00095000", "bid": 31.45, "bid_size": 97.0, "ask": 32.1, "ask_size": 1.0, "iv": 1.0096, "open_interest": 1588.0, "volume": 67.0, "delta": 0.7303, "gamma": 0.0033, "vega": 0.3264, "theta": -0.0155, "rho": 0.3377, "theo": 31.9309, "change": 3.08, "open": 28.84, "high": 32.83, "low": 28.84, "tick": "down", "last_trade_price": 31.98, "last_trade_time": "2026-08-03T15:54:49", "percent_change": 10.6574, "prev_day_close": 28.8999996185303}, {"option": "ASTS281215P00095000", "bid": 55.35, "bid_size": 156.0, "ask": 56.8, "ask_size": 162.0, "iv": 1.017, "open_interest": 37.0, "volume": 0.0, "delta": -0.3044, "gamma": 0.0041, "vega": 0.3328, "theta": -0.0171, "rho": -1.0214, "theo": 55.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.85, "last_trade_time": "2026-07-31T11:37:07", "percent_change": 0.0, "prev_day_close": 57.3249988555908}], "symbol": "ASTS", "security_type": "stock", "exchange_id": 2, "current_price": 63.89, "price_change": 4.54, "price_change_percent": 7.6975, "bid": 63.79, "ask": 63.89, "bid_size": 100, "ask_size": 100, "open": 56.81, "high": 65.12, "low": 55.74, "close": 63.52, "prev_day_close": 58.98, "volume": 12518251, "iv30": 112.422, "iv30_change": 1.77, "iv30_change_percent": 1.5996, "seqno": 9301713677, "last_trade_time": "2026-08-03T15:59:59", "tick": "up"}, "symbol": "ASTS"}