{"timestamp": "2026-09-21 02:09:19", "data": {"options": [{"option": "AUPH261016C00005000", "bid": 10.2, "bid_size": 21.0, "ask": 14.4, "ask_size": 6.0, "iv": 3.478, "open_interest": 6.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0006, "rho": 0.0036, "theo": 11.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-05-20T12:33:31", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "AUPH261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 203.0, "iv": 4.7331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AUPH261016C00006000", "bid": 8.6, "bid_size": 25.0, "ask": 13.5, "ask_size": 15.0, "iv": 2.3433, "open_interest": 4.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.001, "vega": 0.0003, "theta": -0.0007, "rho": 0.0045, "theo": 10.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-06-22T09:31:55", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "AUPH261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 203.0, "iv": 4.0803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.001, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AUPH261016C00007000", "bid": 7.5, "bid_size": 28.0, "ask": 12.5, "ask_size": 13.0, "iv": 1.8478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0009, "rho": 0.0053, "theo": 9.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AUPH261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.9629, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AUPH261016C00008000", "bid": 6.6, "bid_size": 26.0, "ask": 11.5, "ask_size": 15.0, "iv": 1.7363, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0011, "rho": 0.006, "theo": 8.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.16, "last_trade_time": "2026-09-09T10:00:15", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "AUPH261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 2.5401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0011, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AUPH261016C00009000", "bid": 5.6, "bid_size": 56.0, "ask": 10.5, "ask_size": 40.0, "iv": 1.4899, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.004, "vega": 0.0008, "theta": -0.0014, "rho": 0.0068, "theo": 7.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-28T14:54:15", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "AUPH261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 202.0, "iv": 2.7236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.004, "vega": 0.0009, "theta": -0.0014, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AUPH261016C00010000", "bid": 6.2, "bid_size": 55.0, "ask": 9.5, "ask_size": 42.0, "iv": 2.3141, "open_interest": 26.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0066, "vega": 0.0012, "theta": -0.0018, "rho": 0.0075, "theo": 6.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-09-02T14:19:30", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AUPH261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 1.2538, "open_interest": 23.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0066, "vega": 0.0012, "theta": -0.0018, "rho": -0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-05-15T11:38:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AUPH261016C00011000", "bid": 5.2, "bid_size": 55.0, "ask": 8.5, "ask_size": 41.0, "iv": 2.0093, "open_interest": 108.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0111, "vega": 0.0019, "theta": -0.0024, "rho": 0.0082, "theo": 5.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-16T15:51:33", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "AUPH261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 1.958, "open_interest": 10.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0111, "vega": 0.0019, "theta": -0.0024, "rho": -0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-12T13:09:04", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AUPH261016C00012000", "bid": 4.2, "bid_size": 55.0, "ask": 5.8, "ask_size": 31.0, "iv": 0.7885, "open_interest": 18.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0192, "vega": 0.0029, "theta": -0.0033, "rho": 0.0088, "theo": 4.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-02T15:50:18", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "AUPH261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 66.0, "iv": 1.6854, "open_interest": 5.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0193, "vega": 0.0029, "theta": -0.0033, "rho": -0.0003, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-07-27T11:47:31", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AUPH261016C00013000", "bid": 3.3, "bid_size": 55.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.7833, "open_interest": 38.0, "volume": 1.0, "delta": 0.954, "gamma": 0.0343, "vega": 0.0045, "theta": -0.0046, "rho": 0.0093, "theo": 3.982, "change": -0.13, "open": 4.07, "high": 4.07, "low": 4.07, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-09-18T14:49:33", "percent_change": -3.09524, "prev_day_close": 4.10000002384186}, {"option": "AUPH261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 87.0, "iv": 1.2078, "open_interest": 444.0, "volume": 135.0, "delta": -0.0455, "gamma": 0.0344, "vega": 0.0045, "theta": -0.0046, "rho": -0.0006, "theo": 0.0538, "change": -0.06, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T11:11:09", "percent_change": -60.0, "prev_day_close": 0.675000011920929}, {"option": "AUPH261016C00014000", "bid": 0.7, "bid_size": 55.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.6108, "open_interest": 42.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0622, "vega": 0.0072, "theta": -0.0066, "rho": 0.0096, "theo": 3.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-08T15:16:11", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "AUPH261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 0.5262, "open_interest": 325.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0625, "vega": 0.0072, "theta": -0.0066, "rho": -0.001, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-14T13:06:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AUPH261016C00015000", "bid": 1.95, "bid_size": 57.0, "ask": 2.45, "ask_size": 45.0, "iv": 0.5291, "open_interest": 314.0, "volume": 6.0, "delta": 0.8417, "gamma": 0.1101, "vega": 0.0113, "theta": -0.0093, "rho": 0.0093, "theo": 2.1243, "change": 0.08, "open": 2.05, "high": 2.13, "low": 2.05, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-09-18T14:35:51", "percent_change": 3.90244, "prev_day_close": 2.20000004768372}, {"option": "AUPH261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.3769, "open_interest": 438.0, "volume": 1.0, "delta": -0.1584, "gamma": 0.1107, "vega": 0.0114, "theta": -0.0094, "rho": -0.0019, "theo": 0.19, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T11:59:01", "percent_change": -42.8571, "prev_day_close": 0.150000002235174}, {"option": "AUPH261016C00016000", "bid": 0.95, "bid_size": 20.0, "ask": 1.55, "ask_size": 41.0, "iv": 0.3751, "open_interest": 266.0, "volume": 0.0, "delta": 0.704, "gamma": 0.1707, "vega": 0.0162, "theta": -0.0124, "rho": 0.0081, "theo": 1.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T14:24:01", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "AUPH261016P00016000", "bid": 0.05, "bid_size": 12.0, "ask": 0.55, "ask_size": 48.0, "iv": 0.3666, "open_interest": 314.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.1719, "vega": 0.0162, "theta": -0.0125, "rho": -0.0035, "theo": 0.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T15:44:00", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "AUPH261016C00017000", "bid": 0.5, "bid_size": 41.0, "ask": 0.8, "ask_size": 31.0, "iv": 0.363, "open_interest": 1311.0, "volume": 28.0, "delta": 0.5118, "gamma": 0.2004, "vega": 0.0187, "theta": -0.0142, "rho": 0.006, "theo": 0.7619, "change": -0.075, "open": 0.55, "high": 0.75, "low": 0.55, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T15:53:56", "percent_change": -9.67742, "prev_day_close": 0.75}, {"option": "AUPH261016P00017000", "bid": 0.3, "bid_size": 515.0, "ask": 0.85, "ask_size": 32.0, "iv": 0.2892, "open_interest": 186.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.2024, "vega": 0.0186, "theta": -0.0143, "rho": -0.0055, "theo": 0.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T12:36:37", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "AUPH261016C00018000", "bid": 0.25, "bid_size": 1.0, "ask": 0.45, "ask_size": 34.0, "iv": 0.3974, "open_interest": 262.0, "volume": 27.0, "delta": 0.333, "gamma": 0.1754, "vega": 0.017, "theta": -0.0134, "rho": 0.004, "theo": 0.4221, "change": -0.035, "open": 0.4, "high": 0.45, "low": 0.35, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-18T14:49:33", "percent_change": -8.2353, "prev_day_close": 0.349999994039536}, {"option": "AUPH261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 72.0, "iv": 0.9473, "open_interest": 3.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.178, "vega": 0.0169, "theta": -0.0136, "rho": -0.0069, "theo": 1.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-04-23T13:50:40", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "AUPH261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 63.0, "iv": 0.512, "open_interest": 218.0, "volume": 8.0, "delta": 0.2092, "gamma": 0.13, "vega": 0.0135, "theta": -0.0112, "rho": 0.0025, "theo": 0.242, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:50:28", "percent_change": 11.1111, "prev_day_close": 0.250000007450581}, {"option": "AUPH261016P00019000", "bid": 1.7, "bid_size": 106.0, "ask": 4.9, "ask_size": 51.0, "iv": 1.0704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.133, "vega": 0.0132, "theta": -0.0115, "rho": -0.0074, "theo": 2.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AUPH261016C00020000", "bid": 0.05, "bid_size": 10.0, "ask": 0.2, "ask_size": 48.0, "iv": 0.5073, "open_interest": 6995.0, "volume": 64.0, "delta": 0.133, "gamma": 0.0906, "vega": 0.0101, "theta": -0.0089, "rho": 0.0016, "theo": 0.146, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:38:07", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "AUPH261016P00020000", "bid": 2.6, "bid_size": 45.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.094, "vega": 0.0096, "theta": -0.0093, "rho": -0.007, "theo": 3.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "AUPH261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 79.0, "iv": 1.0483, "open_interest": 66.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0625, "vega": 0.0074, "theta": -0.0069, "rho": 0.001, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-07-17T09:42:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AUPH261016P00021000", "bid": 1.7, "bid_size": 55.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0659, "vega": 0.0068, "theta": -0.0073, "rho": -0.006, "theo": 4.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "AUPH261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 45.0, "iv": 1.3373, "open_interest": 15.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0434, "vega": 0.0055, "theta": -0.0054, "rho": 0.0007, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AUPH261016P00022000", "bid": 2.7, "bid_size": 55.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0463, "vega": 0.0046, "theta": -0.0058, "rho": -0.0048, "theo": 5.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "AUPH261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 45.0, "iv": 1.4467, "open_interest": 80.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0306, "vega": 0.0041, "theta": -0.0042, "rho": 0.0005, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-02T10:12:37", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AUPH261016P00023000", "bid": 3.7, "bid_size": 55.0, "ask": 8.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0321, "vega": 0.0031, "theta": -0.0045, "rho": -0.0037, "theo": 6.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "AUPH261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 45.0, "iv": 1.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0219, "vega": 0.0031, "theta": -0.0032, "rho": 0.0003, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AUPH261016P00024000", "bid": 5.0, "bid_size": 55.0, "ask": 8.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0216, "vega": 0.0019, "theta": -0.0032, "rho": -0.0027, "theo": 7.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AUPH261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 55.0, "iv": 1.1526, "open_interest": 249.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0159, "vega": 0.0023, "theta": -0.0025, "rho": 0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T12:42:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AUPH261016P00025000", "bid": 6.3, "bid_size": 55.0, "ask": 10.5, "ask_size": 38.0, "iv": 1.1459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0139, "vega": 0.001, "theta": -0.0022, "rho": -0.0015, "theo": 8.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AUPH261120C00008000", "bid": 6.6, "bid_size": 48.0, "ask": 11.5, "ask_size": 38.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0087, "vega": 0.0047, "theta": -0.004, "rho": 0.0128, "theo": 9.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "AUPH261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 2.0824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0088, "vega": 0.0048, "theta": -0.004, "rho": -0.001, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AUPH261120C00009000", "bid": 6.1, "bid_size": 40.0, "ask": 10.5, "ask_size": 35.0, "iv": 1.2497, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.012, "vega": 0.0058, "theta": -0.0044, "rho": 0.0143, "theo": 8.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "AUPH261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.012, "vega": 0.0058, "theta": -0.0044, "rho": -0.0012, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AUPH261120C00010000", "bid": 5.5, "bid_size": 42.0, "ask": 9.5, "ask_size": 35.0, "iv": 1.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0165, "vega": 0.0071, "theta": -0.0048, "rho": 0.0157, "theo": 7.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AUPH261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 65.0, "iv": 1.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0166, "vega": 0.0071, "theta": -0.0048, "rho": -0.0016, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AUPH261120C00011000", "bid": 4.4, "bid_size": 40.0, "ask": 8.5, "ask_size": 22.0, "iv": 1.0344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.023, "vega": 0.0088, "theta": -0.0053, "rho": 0.017, "theo": 6.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AUPH261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0231, "vega": 0.0088, "theta": -0.0053, "rho": -0.002, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 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": "AUPH261120C00012000", "bid": 3.5, "bid_size": 42.0, "ask": 7.2, "ask_size": 42.0, "iv": 0.8034, "open_interest": 2.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0322, "vega": 0.011, "theta": -0.0058, "rho": 0.018, "theo": 5.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T15:56:56", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AUPH261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 46.0, "iv": 1.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0324, "vega": 0.011, "theta": -0.0059, "rho": -0.0026, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AUPH261120C00013000", "bid": 3.3, "bid_size": 44.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.8428, "open_interest": 2.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0456, "vega": 0.0138, "theta": -0.0065, "rho": 0.0187, "theo": 4.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-17T12:13:21", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "AUPH261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 51.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0459, "vega": 0.0138, "theta": -0.0066, "rho": -0.0035, "theo": 0.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AUPH261120C00014000", "bid": 2.6, "bid_size": 125.0, "ask": 5.9, "ask_size": 54.0, "iv": 0.972, "open_interest": 1.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0646, "vega": 0.0173, "theta": -0.0073, "rho": 0.0189, "theo": 3.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T15:59:25", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AUPH261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.8953, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0651, "vega": 0.0174, "theta": -0.0074, "rho": -0.0049, "theo": 0.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AUPH261120C00015000", "bid": 0.5, "bid_size": 458.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0891, "vega": 0.0215, "theta": -0.0083, "rho": 0.0183, "theo": 2.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "AUPH261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 30.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.09, "vega": 0.0216, "theta": -0.0084, "rho": -0.0069, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 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": "AUPH261120C00016000", "bid": 0.6, "bid_size": 48.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.6642, "gamma": 0.1137, "vega": 0.0256, "theta": -0.0092, "rho": 0.0165, "theo": 1.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "AUPH261120P00016000", "bid": 0.4, "bid_size": 21.0, "ask": 1.2, "ask_size": 38.0, "iv": 0.4572, "open_interest": 5.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.1153, "vega": 0.0257, "theta": -0.0093, "rho": -0.0096, "theo": 0.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-17T12:36:37", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "AUPH261120C00017000", "bid": 1.0, "bid_size": 8.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.5412, "gamma": 0.1257, "vega": 0.0279, "theta": -0.0099, "rho": 0.0138, "theo": 1.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AUPH261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 37.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.128, "vega": 0.0279, "theta": -0.0101, "rho": -0.0127, "theo": 1.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AUPH261120C00018000", "bid": 0.75, "bid_size": 12.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.4693, "open_interest": 1.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.12, "vega": 0.0276, "theta": -0.0101, "rho": 0.011, "theo": 0.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-17T13:38:32", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "AUPH261120P00018000", "bid": 0.9, "bid_size": 83.0, "ask": 2.65, "ask_size": 22.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.1229, "vega": 0.0274, "theta": -0.0103, "rho": -0.0152, "theo": 1.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "AUPH261120C00019000", "bid": 0.05, "bid_size": 7.0, "ask": 1.35, "ask_size": 35.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.1052, "vega": 0.0256, "theta": -0.0099, "rho": 0.0086, "theo": 0.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "AUPH261120P00019000", "bid": 0.5, "bid_size": 458.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.1084, "vega": 0.0252, "theta": -0.0102, "rho": -0.017, "theo": 2.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AUPH261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 30.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.089, "vega": 0.023, "theta": -0.0094, "rho": 0.0069, "theo": 0.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AUPH261120P00020000", "bid": 1.6, "bid_size": 41.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0924, "vega": 0.0224, "theta": -0.0098, "rho": -0.0177, "theo": 3.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "AUPH261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0747, "vega": 0.0205, "theta": -0.0089, "rho": 0.0056, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AUPH261120P00021000", "bid": 3.4, "bid_size": 41.0, "ask": 5.1, "ask_size": 32.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.0781, "vega": 0.0197, "theta": -0.0093, "rho": -0.0182, "theo": 4.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AUPH261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 38.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0629, "vega": 0.0182, "theta": -0.0083, "rho": 0.0046, "theo": 0.3425, "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": 0.449999988079071}, {"option": "AUPH261120P00022000", "bid": 4.5, "bid_size": 48.0, "ask": 7.5, "ask_size": 35.0, "iv": 0.898, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0663, "vega": 0.0171, "theta": -0.0088, "rho": -0.0179, "theo": 5.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AUPH261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 41.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0532, "vega": 0.0162, "theta": -0.0077, "rho": 0.0038, "theo": 0.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AUPH261120P00023000", "bid": 4.0, "bid_size": 40.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0567, "vega": 0.0149, "theta": -0.0082, "rho": -0.0173, "theo": 6.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AUPH261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.7213, "open_interest": 0.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0454, "vega": 0.0144, "theta": -0.0072, "rho": 0.0032, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 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": "AUPH261120P00024000", "bid": 5.4, "bid_size": 48.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0489, "vega": 0.0129, "theta": -0.0077, "rho": -0.0166, "theo": 7.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AUPH270115C00003000", "bid": 11.5, "bid_size": 33.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0012, "vega": 0.0016, "theta": -0.001, "rho": 0.0093, "theo": 14.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2025-09-04T15:03:15", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "AUPH270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 2.5346, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0012, "vega": 0.0016, "theta": -0.001, "rho": -0.0004, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2024-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AUPH270115C00005000", "bid": 9.6, "bid_size": 30.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0013, "rho": 0.0155, "theo": 12.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-06-24T10:31:14", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AUPH270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 1.7954, "open_interest": 10.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0013, "rho": -0.0008, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2025-11-04T09:49:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AUPH270115C00007000", "bid": 7.7, "bid_size": 69.0, "ask": 12.5, "ask_size": 34.0, "iv": 0.7204, "open_interest": 129.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0058, "vega": 0.0048, "theta": -0.0017, "rho": 0.0214, "theo": 10.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-06-05T10:39:06", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "AUPH270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.746, "open_interest": 107.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0058, "vega": 0.0048, "theta": -0.0017, "rho": -0.0013, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-24T10:51:09", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AUPH270115C00008000", "bid": 6.6, "bid_size": 48.0, "ask": 11.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0083, "vega": 0.0062, "theta": -0.002, "rho": 0.0242, "theo": 9.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "AUPH270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0083, "vega": 0.0062, "theta": -0.002, "rho": -0.0017, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AUPH270115C00009000", "bid": 7.2, "bid_size": 48.0, "ask": 10.5, "ask_size": 30.0, "iv": 1.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0117, "vega": 0.008, "theta": -0.0024, "rho": 0.0269, "theo": 8.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "AUPH270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 65.0, "iv": 1.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0118, "vega": 0.008, "theta": -0.0024, "rho": -0.0023, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AUPH270115C00010000", "bid": 6.2, "bid_size": 48.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.6253, "open_interest": 304.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0165, "vega": 0.0103, "theta": -0.0028, "rho": 0.0292, "theo": 7.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-16T15:55:23", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AUPH270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.6234, "open_interest": 58.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0167, "vega": 0.0104, "theta": -0.0028, "rho": -0.0031, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T12:55:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AUPH270115C00011000", "bid": 4.0, "bid_size": 48.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.5172, "open_interest": 13.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0231, "vega": 0.0132, "theta": -0.0033, "rho": 0.0312, "theo": 6.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-16T15:58:37", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AUPH270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 26.0, "iv": 1.1065, "open_interest": 16.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0234, "vega": 0.0133, "theta": -0.0033, "rho": -0.0043, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-19T11:06:16", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AUPH270115C00012000", "bid": 4.5, "bid_size": 41.0, "ask": 7.8, "ask_size": 58.0, "iv": 0.8926, "open_interest": 609.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.032, "vega": 0.0169, "theta": -0.0039, "rho": 0.0327, "theo": 5.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-16T15:57:45", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AUPH270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 56.0, "iv": 0.84, "open_interest": 291.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0324, "vega": 0.017, "theta": -0.004, "rho": -0.0059, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-04T10:09:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AUPH270115C00013000", "bid": 2.2, "bid_size": 116.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 49.0, "volume": 20.0, "delta": 0.8633, "gamma": 0.0434, "vega": 0.0214, "theta": -0.0047, "rho": 0.0334, "theo": 4.572, "change": -0.05, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T14:04:32", "percent_change": -1.12359, "prev_day_close": 4.00000011920929}, {"option": "AUPH270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 151.0, "iv": 1.2557, "open_interest": 88.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.044, "vega": 0.0216, "theta": -0.0047, "rho": -0.0081, "theo": 0.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T14:41:07", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "AUPH270115C00014000", "bid": 1.5, "bid_size": 101.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.4898, "open_interest": 30.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0568, "vega": 0.0264, "theta": -0.0054, "rho": 0.0331, "theo": 3.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-09-16T10:48:21", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AUPH270115P00014000", "bid": 0.5, "bid_size": 1.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.5099, "open_interest": 123.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0578, "vega": 0.0267, "theta": -0.0056, "rho": -0.0111, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T14:30:20", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AUPH270115C00015000", "bid": 1.35, "bid_size": 128.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.2617, "open_interest": 853.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.0704, "vega": 0.0314, "theta": -0.0062, "rho": 0.0317, "theo": 3.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T15:23:27", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "AUPH270115P00015000", "bid": 0.5, "bid_size": 14.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.446, "open_interest": 10687.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0719, "vega": 0.0316, "theta": -0.0064, "rho": -0.0148, "theo": 0.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-15T10:24:48", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "AUPH270115C00016000", "bid": 2.2, "bid_size": 13.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.548, "open_interest": 231.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0817, "vega": 0.0355, "theta": -0.0069, "rho": 0.0292, "theo": 2.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T10:55:40", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AUPH270115P00016000", "bid": 0.3, "bid_size": 490.0, "ask": 1.55, "ask_size": 34.0, "iv": 0.386, "open_interest": 57.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0839, "vega": 0.0357, "theta": -0.0071, "rho": -0.019, "theo": 1.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-14T14:53:23", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "AUPH270115C00017000", "bid": 0.55, "bid_size": 83.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.3012, "open_interest": 432.0, "volume": 1.0, "delta": 0.5739, "gamma": 0.0882, "vega": 0.038, "theta": -0.0073, "rho": 0.026, "theo": 1.8706, "change": -0.095, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-18T14:34:31", "percent_change": -5.20548, "prev_day_close": 1.27500000596046}, {"option": "AUPH270115P00017000", "bid": 0.25, "bid_size": 1061.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.3352, "open_interest": 60.0, "volume": 0.0, "delta": -0.4361, "gamma": 0.0913, "vega": 0.038, "theta": -0.0076, "rho": -0.0233, "theo": 1.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-31T12:13:26", "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "AUPH270115C00018000", "bid": 0.1, "bid_size": 1059.0, "ask": 1.9, "ask_size": 40.0, "iv": 0.3404, "open_interest": 163.0, "volume": 0.0, "delta": 0.488, "gamma": 0.0894, "vega": 0.0387, "theta": -0.0075, "rho": 0.0225, "theo": 1.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T14:24:31", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "AUPH270115P00018000", "bid": 1.15, "bid_size": 48.0, "ask": 2.7, "ask_size": 34.0, "iv": 0.3741, "open_interest": 29.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0933, "vega": 0.0383, "theta": -0.0078, "rho": -0.0268, "theo": 2.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-20T14:18:40", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "AUPH270115C00019000", "bid": 0.75, "bid_size": 41.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.4475, "open_interest": 234.0, "volume": 0.0, "delta": 0.4095, "gamma": 0.086, "vega": 0.0377, "theta": -0.0074, "rho": 0.0191, "theo": 1.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T11:05:31", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "AUPH270115P00019000", "bid": 2.5, "bid_size": 35.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.6682, "open_interest": 20.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0907, "vega": 0.0369, "theta": -0.0078, "rho": -0.0295, "theo": 2.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-09-16T13:53:57", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AUPH270115C00020000", "bid": 0.8, "bid_size": 2611.0, "ask": 0.95, "ask_size": 81.0, "iv": 0.4737, "open_interest": 4042.0, "volume": 2.0, "delta": 0.3412, "gamma": 0.0797, "vega": 0.0356, "theta": -0.0071, "rho": 0.0161, "theo": 0.8973, "change": 0.05, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 5.55555, "prev_day_close": 0.900000005960464}, {"option": "AUPH270115P00020000", "bid": 3.2, "bid_size": 35.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.5743, "open_interest": 286.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.0852, "vega": 0.0342, "theta": -0.0075, "rho": -0.0311, "theo": 3.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-08T11:24:11", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AUPH270115C00021000", "bid": 0.35, "bid_size": 28.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.4939, "open_interest": 411.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0721, "vega": 0.0329, "theta": -0.0066, "rho": 0.0135, "theo": 0.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-09-17T11:58:38", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AUPH270115P00021000", "bid": 4.0, "bid_size": 34.0, "ask": 6.7, "ask_size": 51.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0782, "vega": 0.0309, "theta": -0.0072, "rho": -0.0315, "theo": 4.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AUPH270115C00022000", "bid": 0.1, "bid_size": 16.0, "ask": 1.8, "ask_size": 24.0, "iv": 0.6114, "open_interest": 250.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.0642, "vega": 0.0299, "theta": -0.0062, "rho": 0.0113, "theo": 0.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-14T14:57:02", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "AUPH270115P00022000", "bid": 4.4, "bid_size": 48.0, "ask": 6.3, "ask_size": 26.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0708, "vega": 0.0271, "theta": -0.0068, "rho": -0.0309, "theo": 5.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AUPH270115C00023000", "bid": 0.45, "bid_size": 245.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.5779, "open_interest": 62.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0566, "vega": 0.027, "theta": -0.0056, "rho": 0.0094, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-24T10:35:13", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "AUPH270115P00023000", "bid": 4.0, "bid_size": 48.0, "ask": 8.1, "ask_size": 22.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0636, "vega": 0.0234, "theta": -0.0063, "rho": -0.0295, "theo": 6.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "AUPH270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 29.0, "iv": 0.722, "open_interest": 39.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0497, "vega": 0.0241, "theta": -0.0051, "rho": 0.0079, "theo": 0.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T10:58:00", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AUPH270115P00024000", "bid": 5.7, "bid_size": 48.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0572, "vega": 0.0197, "theta": -0.0059, "rho": -0.0276, "theo": 7.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AUPH270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.5188, "open_interest": 1600.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0434, "vega": 0.0216, "theta": -0.0047, "rho": 0.0067, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T14:30:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AUPH270115P00025000", "bid": 6.0, "bid_size": 48.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0514, "vega": 0.0161, "theta": -0.0055, "rho": -0.0238, "theo": 8.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-06-22T09:39:20", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AUPH270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.6224, "open_interest": 146.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0222, "vega": 0.012, "theta": -0.0028, "rho": 0.003, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T11:35:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AUPH270115P00030000", "bid": 10.6, "bid_size": 48.0, "ask": 15.5, "ask_size": 34.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0185, "vega": 0.002, "theta": -0.0022, "rho": -0.0038, "theo": 13.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-06-25T12:05:53", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "AUPH270416C00007000", "bid": 7.8, "bid_size": 48.0, "ask": 12.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0078, "vega": 0.0107, "theta": -0.0017, "rho": 0.0343, "theo": 10.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "AUPH270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 65.0, "iv": 1.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0079, "vega": 0.0107, "theta": -0.0021, "rho": -0.0045, "theo": 0.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AUPH270416C00008000", "bid": 7.3, "bid_size": 48.0, "ask": 11.1, "ask_size": 34.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0105, "vega": 0.0131, "theta": -0.002, "rho": 0.0386, "theo": 9.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "AUPH270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0106, "vega": 0.0132, "theta": -0.0023, "rho": -0.0057, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 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": "AUPH270416C00009000", "bid": 6.7, "bid_size": 48.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.014, "vega": 0.0159, "theta": -0.0022, "rho": 0.0426, "theo": 8.5173, "change": 0.0, "open": 0.0, "high": 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": "AUPH270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 55.0, "iv": 1.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0142, "vega": 0.0161, "theta": -0.0026, "rho": -0.0072, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AUPH270416C00010000", "bid": 5.0, "bid_size": 48.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.5664, "open_interest": 11.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0184, "vega": 0.0193, "theta": -0.0026, "rho": 0.046, "theo": 7.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-08-20T15:38:53", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AUPH270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0187, "vega": 0.0195, "theta": -0.0029, "rho": -0.0091, "theo": 0.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AUPH270416C00011000", "bid": 4.2, "bid_size": 48.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0239, "vega": 0.0234, "theta": -0.003, "rho": 0.0488, "theo": 6.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AUPH270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 48.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0244, "vega": 0.0236, "theta": -0.0033, "rho": -0.0115, "theo": 0.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AUPH270416C00012000", "bid": 3.5, "bid_size": 48.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0306, "vega": 0.0279, "theta": -0.0034, "rho": 0.0508, "theo": 5.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AUPH270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0313, "vega": 0.0282, "theta": -0.0037, "rho": -0.0147, "theo": 0.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AUPH270416C00013000", "bid": 2.65, "bid_size": 48.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0383, "vega": 0.033, "theta": -0.0038, "rho": 0.0517, "theo": 5.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "AUPH270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0393, "vega": 0.0333, "theta": -0.0041, "rho": -0.0186, "theo": 0.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AUPH270416C00014000", "bid": 3.1, "bid_size": 17.0, "ask": 6.8, "ask_size": 38.0, "iv": 0.6512, "open_interest": 31.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0464, "vega": 0.0382, "theta": -0.0043, "rho": 0.0514, "theo": 4.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-20T10:56:51", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "AUPH270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 48.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0478, "vega": 0.0385, "theta": -0.0046, "rho": -0.0233, "theo": 0.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AUPH270416C00015000", "bid": 2.7, "bid_size": 38.0, "ask": 6.0, "ask_size": 51.0, "iv": 0.6367, "open_interest": 12.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.054, "vega": 0.043, "theta": -0.0048, "rho": 0.0498, "theo": 3.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-03T13:05:46", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "AUPH270416P00015000", "bid": 0.05, "bid_size": 1045.0, "ask": 4.2, "ask_size": 65.0, "iv": 0.6667, "open_interest": 4.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0561, "vega": 0.0434, "theta": -0.005, "rho": -0.0287, "theo": 1.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-08T12:28:42", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "AUPH270416C00016000", "bid": 2.25, "bid_size": 38.0, "ask": 3.6, "ask_size": 44.0, "iv": 0.4376, "open_interest": 0.0, "volume": 20.0, "delta": 0.6648, "gamma": 0.0602, "vega": 0.047, "theta": -0.0052, "rho": 0.0471, "theo": 3.0757, "change": -0.37, "open": 3.2, "high": 3.2, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-09-18T13:55:30", "percent_change": -11.0448, "prev_day_close": 3.125}, {"option": "AUPH270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 55.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0629, "vega": 0.0473, "theta": -0.0054, "rho": -0.0345, "theo": 1.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "AUPH270416C00017000", "bid": 0.55, "bid_size": 54.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0641, "vega": 0.0498, "theta": -0.0055, "rho": 0.0437, "theo": 2.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "AUPH270416P00017000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.5293, "open_interest": 1.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0676, "vega": 0.0498, "theta": -0.0058, "rho": -0.0402, "theo": 2.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-09-15T10:17:21", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "AUPH270416C00018000", "bid": 0.1, "bid_size": 1029.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.5319, "open_interest": 2.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0656, "vega": 0.0512, "theta": -0.0056, "rho": 0.0399, "theo": 2.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-04T14:38:24", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "AUPH270416P00018000", "bid": 2.3, "bid_size": 34.0, "ask": 5.1, "ask_size": 65.0, "iv": 0.6514, "open_interest": 20.0, "volume": 0.0, "delta": -0.4792, "gamma": 0.0699, "vega": 0.0509, "theta": -0.006, "rho": -0.0452, "theo": 2.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-17T09:32:37", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "AUPH270416C00019000", "bid": 1.25, "bid_size": 35.0, "ask": 3.8, "ask_size": 65.0, "iv": 0.6059, "open_interest": 0.0, "volume": 1.0, "delta": 0.4797, "gamma": 0.0652, "vega": 0.0513, "theta": -0.0057, "rho": 0.036, "theo": 1.8447, "change": 0.775, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T11:52:48", "percent_change": 49.2063, "prev_day_close": 2.52499997615814}, {"option": "AUPH270416P00019000", "bid": 2.8, "bid_size": 35.0, "ask": 4.4, "ask_size": 30.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.0701, "vega": 0.0506, "theta": -0.0061, "rho": -0.0495, "theo": 3.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AUPH270416C00020000", "bid": 1.05, "bid_size": 10.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.4204, "open_interest": 53.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0632, "vega": 0.0505, "theta": -0.0057, "rho": 0.0324, "theo": 1.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-14T12:18:40", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AUPH270416P00020000", "bid": 2.0, "bid_size": 141.0, "ask": 6.5, "ask_size": 54.0, "iv": 0.4984, "open_interest": 1.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0689, "vega": 0.0491, "theta": -0.0062, "rho": -0.0526, "theo": 4.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-14T10:15:34", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AUPH270416C00021000", "bid": 0.1, "bid_size": 1085.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.0603, "vega": 0.0491, "theta": -0.0056, "rho": 0.029, "theo": 1.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "AUPH270416P00021000", "bid": 2.65, "bid_size": 48.0, "ask": 7.5, "ask_size": 45.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0667, "vega": 0.0468, "theta": -0.0061, "rho": -0.0547, "theo": 4.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "AUPH270416C00022000", "bid": 0.1, "bid_size": 1085.0, "ask": 4.5, "ask_size": 46.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": 0.338, "gamma": 0.0569, "vega": 0.0471, "theta": -0.0055, "rho": 0.026, "theo": 1.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "AUPH270416P00022000", "bid": 3.5, "bid_size": 48.0, "ask": 8.3, "ask_size": 44.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": -0.696, "gamma": 0.0638, "vega": 0.0441, "theta": -0.006, "rho": -0.0561, "theo": 5.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AUPH270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 64.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0533, "vega": 0.0449, "theta": -0.0054, "rho": 0.0233, "theo": 1.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "AUPH270416P00023000", "bid": 4.2, "bid_size": 48.0, "ask": 9.0, "ask_size": 51.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.0608, "vega": 0.0409, "theta": -0.0059, "rho": -0.056, "theo": 6.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AUPH270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 48.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0462, "vega": 0.0403, "theta": -0.005, "rho": 0.0189, "theo": 0.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AUPH270416P00025000", "bid": 7.3, "bid_size": 48.0, "ask": 9.4, "ask_size": 31.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0545, "vega": 0.0342, "theta": -0.0056, "rho": -0.0534, "theo": 8.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "AUPH270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0317, "vega": 0.0299, "theta": -0.0039, "rho": 0.0116, "theo": 0.4543, "change": 0.0, "open": 0.0, "high": 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": "AUPH270416P00030000", "bid": 12.0, "bid_size": 30.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0418, "vega": 0.0174, "theta": -0.0048, "rho": -0.0349, "theo": 13.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "AUPH280121C00003000", "bid": 12.0, "bid_size": 25.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.907, "open_interest": 12.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0018, "vega": 0.0062, "theta": 0.0, "rho": 0.0324, "theo": 14.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.52, "last_trade_time": "2026-09-02T10:15:06", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AUPH280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0018, "vega": 0.0062, "theta": -0.0005, "rho": -0.0038, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AUPH280121C00005000", "bid": 10.0, "bid_size": 26.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.7638, "open_interest": 12.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0041, "vega": 0.0115, "theta": 0.0, "rho": 0.0545, "theo": 12.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-05-19T10:12:25", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AUPH280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.6338, "open_interest": 5.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0042, "vega": 0.0116, "theta": -0.0008, "rho": -0.0074, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T11:31:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AUPH280121C00008000", "bid": 7.5, "bid_size": 54.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.5333, "open_interest": 27.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0104, "vega": 0.0235, "theta": -0.0003, "rho": 0.0817, "theo": 9.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-09-04T13:54:11", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AUPH280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0108, "vega": 0.0239, "theta": -0.0014, "rho": -0.017, "theo": 0.3908, "change": 0.0, "open": 0.0, "high": 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": "AUPH280121C00010000", "bid": 6.0, "bid_size": 60.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.5288, "open_interest": 86.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.017, "vega": 0.0346, "theta": -0.0009, "rho": 0.0943, "theo": 8.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-14T15:48:03", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AUPH280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.9671, "open_interest": 69.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0177, "vega": 0.0354, "theta": -0.0018, "rho": -0.0278, "theo": 0.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T15:49:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AUPH280121C00012000", "bid": 6.3, "bid_size": 15.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.4863, "open_interest": 311.0, "volume": 15.0, "delta": 0.8421, "gamma": 0.0247, "vega": 0.0473, "theta": -0.0016, "rho": 0.1009, "theo": 6.7754, "change": 0.0, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-18T14:05:15", "percent_change": -7.11697e-07, "prev_day_close": 6.84999990463257}, {"option": "AUPH280121P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.4896, "open_interest": 3.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0262, "vega": 0.0483, "theta": -0.0024, "rho": -0.0428, "theo": 1.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-04T09:48:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AUPH280121C00015000", "bid": 2.7, "bid_size": 54.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.3164, "open_interest": 153.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0352, "vega": 0.0647, "theta": -0.0026, "rho": 0.0996, "theo": 4.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-09-16T10:43:14", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "AUPH280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.5253, "open_interest": 4.0, "volume": 0.0, "delta": -0.2821, "gamma": 0.0385, "vega": 0.0658, "theta": -0.0032, "rho": -0.0704, "theo": 2.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-25T15:45:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AUPH280121C00017000", "bid": 2.0, "bid_size": 26.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.3778, "open_interest": 208.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.0396, "vega": 0.0725, "theta": -0.0031, "rho": 0.0935, "theo": 4.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-03T12:28:31", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "AUPH280121P00017000", "bid": 1.0, "bid_size": 26.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.5171, "open_interest": 276.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.0443, "vega": 0.0731, "theta": -0.0036, "rho": -0.0888, "theo": 3.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-16T10:38:30", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AUPH280121C00020000", "bid": 2.3, "bid_size": 20.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.4497, "open_interest": 196.0, "volume": 0.0, "delta": 0.5409, "gamma": 0.042, "vega": 0.0779, "theta": -0.0035, "rho": 0.0816, "theo": 3.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T11:48:32", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AUPH280121P00020000", "bid": 4.2, "bid_size": 22.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.5796, "open_interest": 214.0, "volume": 58.0, "delta": -0.497, "gamma": 0.0491, "vega": 0.0764, "theta": -0.0039, "rho": -0.111, "theo": 5.0725, "change": 0.0, "open": 5.5, "high": 5.5, "low": 4.9, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-18T13:47:02", "percent_change": -2.80492e-06, "prev_day_close": 5.0}, {"option": "AUPH280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 55.0, "iv": 0.4432, "open_interest": 103.0, "volume": 0.0, "delta": 0.4764, "gamma": 0.0415, "vega": 0.0782, "theta": -0.0036, "rho": 0.0736, "theo": 2.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-10T12:03:55", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AUPH280121P00022000", "bid": 4.0, "bid_size": 54.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.4787, "open_interest": 3.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0502, "vega": 0.0742, "theta": -0.004, "rho": -0.1194, "theo": 6.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-11T13:44:46", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AUPH280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.3913, "open_interest": 302.0, "volume": 0.0, "delta": 0.3953, "gamma": 0.0392, "vega": 0.0756, "theta": -0.0036, "rho": 0.0624, "theo": 2.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T10:14:55", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AUPH280121P00025000", "bid": 6.5, "bid_size": 53.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.5009, "open_interest": 1.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0501, "vega": 0.0673, "theta": -0.0039, "rho": -0.1226, "theo": 8.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-05-18T15:15:53", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AUPH280121C00030000", "bid": 0.25, "bid_size": 13.0, "ask": 2.95, "ask_size": 31.0, "iv": 0.5433, "open_interest": 176.0, "volume": 0.0, "delta": 0.2951, "gamma": 0.0338, "vega": 0.0678, "theta": -0.0034, "rho": 0.0478, "theo": 1.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-16T15:14:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AUPH280121P00030000", "bid": 11.0, "bid_size": 48.0, "ask": 16.0, "ask_size": 29.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.048, "vega": 0.048, "theta": -0.0036, "rho": -0.1049, "theo": 13.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}], "symbol": "AUPH", "security_type": "stock", "exchange_id": 2, "current_price": 16.9, "price_change": -0.06, "price_change_percent": -0.355, "bid": 16.75, "ask": 16.98, "bid_size": 200, "ask_size": 100, "open": 16.93, "high": 17.03, "low": 16.8, "close": 16.9, "prev_day_close": 16.9, "volume": 1198256, "iv30": 42.502, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "AUPH"}