{"timestamp": "2026-09-21 02:01:04", "data": {"options": [{"option": "AVBP261016C00012500", "bid": 14.9, "bid_size": 41.0, "ask": 19.5, "ask_size": 4.0, "iv": 2.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0051, "vega": 0.0068, "theta": -0.0248, "rho": 0.0084, "theo": 17.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-08-11T13:19:24", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "AVBP261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 3.99, "open_interest": 4.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0051, "vega": 0.0068, "theta": -0.0249, "rho": -0.001, "theo": 0.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVBP261016C00015000", "bid": 12.6, "bid_size": 41.0, "ask": 17.2, "ask_size": 4.0, "iv": 2.0741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0083, "vega": 0.0106, "theta": -0.0369, "rho": 0.0095, "theo": 14.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "AVBP261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 3.304, "open_interest": 6.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0083, "vega": 0.0106, "theta": -0.037, "rho": -0.0018, "theo": 0.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVBP261016C00017500", "bid": 10.5, "bid_size": 41.0, "ask": 15.0, "ask_size": 8.0, "iv": 1.9232, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0122, "vega": 0.0149, "theta": -0.0501, "rho": 0.0102, "theo": 12.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AVBP261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 2.7403, "open_interest": 3.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0122, "vega": 0.0149, "theta": -0.0503, "rho": -0.0028, "theo": 0.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-31T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVBP261016C00020000", "bid": 8.5, "bid_size": 41.0, "ask": 13.0, "ask_size": 22.0, "iv": 1.8115, "open_interest": 7235.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0165, "vega": 0.0194, "theta": -0.0631, "rho": 0.0106, "theo": 10.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.49, "last_trade_time": "2026-09-11T10:11:46", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AVBP261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 6.0, "iv": 2.0031, "open_interest": 378.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0166, "vega": 0.0195, "theta": -0.0633, "rho": -0.0041, "theo": 1.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-09-08T11:59:25", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "AVBP261016C00022500", "bid": 6.7, "bid_size": 10.0, "ask": 11.0, "ask_size": 22.0, "iv": 1.693, "open_interest": 1451.0, "volume": 190.0, "delta": 0.7868, "gamma": 0.0209, "vega": 0.0238, "theta": -0.0746, "rho": 0.0106, "theo": 8.9932, "change": 1.0, "open": 8.75, "high": 9.15, "low": 8.75, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-09-18T11:46:36", "percent_change": 12.2699, "prev_day_close": 8.95000004768372}, {"option": "AVBP261016P00022500", "bid": 0.45, "bid_size": 349.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.9178, "open_interest": 8.0, "volume": 18.0, "delta": -0.2187, "gamma": 0.0209, "vega": 0.0238, "theta": -0.0749, "rho": -0.0056, "theo": 2.2811, "change": -1.005, "open": 1.95, "high": 2.02, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-18T10:34:57", "percent_change": -36.2162, "prev_day_close": 1.65000003576279}, {"option": "AVBP261016C00025000", "bid": 5.2, "bid_size": 6.0, "ask": 9.2, "ask_size": 2.0, "iv": 1.6205, "open_interest": 8958.0, "volume": 190.0, "delta": 0.719, "gamma": 0.0248, "vega": 0.0274, "theta": -0.0837, "rho": 0.0103, "theo": 7.417, "change": 1.05, "open": 6.9, "high": 7.3, "low": 6.9, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-18T11:46:36", "percent_change": 16.8, "prev_day_close": 7.19999980926514}, {"option": "AVBP261016P00025000", "bid": 0.95, "bid_size": 11.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.5995, "open_interest": 423.0, "volume": 82.0, "delta": -0.2868, "gamma": 0.025, "vega": 0.0274, "theta": -0.0841, "rho": -0.0074, "theo": 3.1998, "change": -0.05, "open": 2.75, "high": 2.8, "low": 2.47, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T15:50:32", "percent_change": -1.75438, "prev_day_close": 1.94999998807907}, {"option": "AVBP261016C00030000", "bid": 2.2, "bid_size": 10.0, "ask": 6.5, "ask_size": 15.0, "iv": 1.4553, "open_interest": 588.0, "volume": 4.0, "delta": 0.57, "gamma": 0.0304, "vega": 0.0318, "theta": -0.0919, "rho": 0.0089, "theo": 4.8411, "change": 0.445, "open": 4.28, "high": 4.28, "low": 4.27, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-09-18T11:26:04", "percent_change": 11.634, "prev_day_close": 4.35000002384186}, {"option": "AVBP261016P00030000", "bid": 3.0, "bid_size": 12.0, "ask": 7.0, "ask_size": 9.0, "iv": 1.4158, "open_interest": 102.0, "volume": 150.0, "delta": -0.4366, "gamma": 0.0306, "vega": 0.0318, "theta": -0.0925, "rho": -0.0111, "theo": 5.6168, "change": -0.95, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T15:32:24", "percent_change": -15.9664, "prev_day_close": 4.5}, {"option": "AVBP261016C00035000", "bid": 0.7, "bid_size": 11.0, "ask": 4.7, "ask_size": 12.0, "iv": 1.4431, "open_interest": 805.0, "volume": 1.0, "delta": 0.4214, "gamma": 0.0316, "vega": 0.0315, "theta": -0.0869, "rho": 0.007, "theo": 2.9912, "change": 0.15, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T11:09:25", "percent_change": 6.12245, "prev_day_close": 2.6999998986721}, {"option": "AVBP261016P00035000", "bid": 6.0, "bid_size": 43.0, "ask": 10.5, "ask_size": 11.0, "iv": 1.3697, "open_interest": 11.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.0319, "vega": 0.0314, "theta": -0.0877, "rho": -0.0143, "theo": 8.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-10T14:05:28", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AVBP261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 1.4185, "open_interest": 1450.0, "volume": 20.0, "delta": 0.291, "gamma": 0.0288, "vega": 0.0276, "theta": -0.0726, "rho": 0.0051, "theo": 1.7513, "change": 0.95, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T11:26:30", "percent_change": 90.4762, "prev_day_close": 1.65000002458692}, {"option": "AVBP261016P00040000", "bid": 10.5, "bid_size": 42.0, "ask": 14.9, "ask_size": 6.0, "iv": 1.5353, "open_interest": 44.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0292, "vega": 0.0272, "theta": -0.0736, "rho": -0.0165, "theo": 12.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-24T15:26:06", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "AVBP261016C00045000", "bid": 0.1, "bid_size": 3.0, "ask": 4.6, "ask_size": 19.0, "iv": 1.9656, "open_interest": 37.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0235, "vega": 0.0216, "theta": -0.0546, "rho": 0.0034, "theo": 0.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-04T15:35:35", "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "AVBP261016P00045000", "bid": 15.0, "bid_size": 41.0, "ask": 19.0, "ask_size": 5.0, "iv": 1.5277, "open_interest": 14.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.024, "vega": 0.0209, "theta": -0.0559, "rho": -0.0169, "theo": 16.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.64, "last_trade_time": "2026-09-08T10:16:00", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "AVBP261016C00050000", "bid": 0.1, "bid_size": 3.0, "ask": 4.9, "ask_size": 43.0, "iv": 2.2541, "open_interest": 4.0, "volume": 26.0, "delta": 0.1143, "gamma": 0.0174, "vega": 0.0155, "theta": -0.0374, "rho": 0.0021, "theo": 0.5141, "change": -0.975, "open": 0.8, "high": 1.6, "low": 0.8, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T11:26:17", "percent_change": -37.8641, "prev_day_close": 1.05000000074506}, {"option": "AVBP261016P00050000", "bid": 19.5, "bid_size": 41.0, "ask": 24.0, "ask_size": 5.0, "iv": 1.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0181, "vega": 0.0141, "theta": -0.0391, "rho": -0.015, "theo": 21.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.45, "last_trade_time": "2026-09-08T10:16:00", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "AVBP261120C00015000", "bid": 13.5, "bid_size": 5.0, "ask": 18.0, "ask_size": 5.0, "iv": 1.8396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0082, "vega": 0.0216, "theta": -0.0309, "rho": 0.0182, "theo": 15.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "AVBP261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 2.2078, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0082, "vega": 0.0217, "theta": -0.031, "rho": -0.0072, "theo": 1.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVBP261120C00017500", "bid": 11.5, "bid_size": 5.0, "ask": 16.2, "ask_size": 5.0, "iv": 1.7348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0107, "vega": 0.027, "theta": -0.0368, "rho": 0.0195, "theo": 13.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "AVBP261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.8314, "open_interest": 0.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0108, "vega": 0.0271, "theta": -0.0369, "rho": -0.0098, "theo": 2.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVBP261120C00020000", "bid": 9.5, "bid_size": 10.0, "ask": 14.4, "ask_size": 9.0, "iv": 1.6081, "open_interest": 0.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0134, "vega": 0.0322, "theta": -0.0421, "rho": 0.0203, "theo": 12.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "AVBP261120P00020000", "bid": 0.5, "bid_size": 384.0, "ask": 5.2, "ask_size": 6.0, "iv": 1.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0134, "vega": 0.0323, "theta": -0.0423, "rho": -0.0128, "theo": 2.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "AVBP261120C00022500", "bid": 8.0, "bid_size": 6.0, "ask": 12.8, "ask_size": 7.0, "iv": 1.5627, "open_interest": 0.0, "volume": 0.0, "delta": 0.7683, "gamma": 0.0159, "vega": 0.0369, "theta": -0.0466, "rho": 0.0206, "theo": 10.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "AVBP261120P00022500", "bid": 1.5, "bid_size": 4.0, "ask": 5.9, "ask_size": 6.0, "iv": 1.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.016, "vega": 0.037, "theta": -0.0468, "rho": -0.0161, "theo": 3.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AVBP261120C00025000", "bid": 6.5, "bid_size": 10.0, "ask": 11.3, "ask_size": 6.0, "iv": 1.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0183, "vega": 0.041, "theta": -0.05, "rho": 0.0205, "theo": 9.0394, "change": 0.0, "open": 0.0, "high": 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": "AVBP261120P00025000", "bid": 2.5, "bid_size": 9.0, "ask": 6.9, "ask_size": 6.0, "iv": 1.5022, "open_interest": 0.0, "volume": 0.0, "delta": -0.286, "gamma": 0.0184, "vega": 0.0411, "theta": -0.0503, "rho": -0.0196, "theo": 4.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AVBP261120C00030000", "bid": 4.0, "bid_size": 9.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.6045, "gamma": 0.022, "vega": 0.0466, "theta": -0.0534, "rho": 0.0191, "theo": 6.5735, "change": 0.0, "open": 0.0, "high": 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": "AVBP261120P00030000", "bid": 4.8, "bid_size": 6.0, "ask": 9.5, "ask_size": 10.0, "iv": 1.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.3984, "gamma": 0.0222, "vega": 0.0466, "theta": -0.0539, "rho": -0.0269, "theo": 7.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AVBP261120C00035000", "bid": 2.3, "bid_size": 6.0, "ask": 7.0, "ask_size": 9.0, "iv": 1.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.4914, "gamma": 0.024, "vega": 0.0481, "theta": -0.0525, "rho": 0.0167, "theo": 4.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AVBP261120P00035000", "bid": 8.0, "bid_size": 10.0, "ask": 12.4, "ask_size": 6.0, "iv": 1.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.0243, "vega": 0.048, "theta": -0.0531, "rho": -0.0339, "theo": 10.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "AVBP261120C00040000", "bid": 1.0, "bid_size": 10.0, "ask": 5.7, "ask_size": 7.0, "iv": 1.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.0241, "vega": 0.046, "theta": -0.0479, "rho": 0.0138, "theo": 3.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "AVBP261120P00040000", "bid": 12.0, "bid_size": 10.0, "ask": 16.1, "ask_size": 6.0, "iv": 1.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0245, "vega": 0.0457, "theta": -0.0487, "rho": -0.0394, "theo": 13.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "AVBP270115C00015000", "bid": 14.1, "bid_size": 1.0, "ask": 19.0, "ask_size": 10.0, "iv": 1.5755, "open_interest": 25.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0078, "vega": 0.0312, "theta": -0.019, "rho": 0.032, "theo": 16.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.06, "last_trade_time": "2026-09-10T10:45:23", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "AVBP270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.618, "open_interest": 71.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0078, "vega": 0.0312, "theta": -0.0192, "rho": -0.0151, "theo": 1.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AVBP270115C00017500", "bid": 12.5, "bid_size": 5.0, "ask": 16.8, "ask_size": 5.0, "iv": 1.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0098, "vega": 0.0382, "theta": -0.0226, "rho": 0.034, "theo": 14.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "AVBP270115P00017500", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 22.0, "iv": 1.507, "open_interest": 1.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0099, "vega": 0.0383, "theta": -0.0228, "rho": -0.0203, "theo": 2.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "AVBP270115C00020000", "bid": 10.6, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 1.3791, "open_interest": 7.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0118, "vega": 0.0447, "theta": -0.0258, "rho": 0.0353, "theo": 12.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-09-04T15:41:46", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "AVBP270115P00020000", "bid": 1.5, "bid_size": 6.0, "ask": 6.1, "ask_size": 7.0, "iv": 1.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.012, "vega": 0.0448, "theta": -0.026, "rho": -0.0259, "theo": 3.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AVBP270115C00022500", "bid": 9.0, "bid_size": 20.0, "ask": 13.8, "ask_size": 1.0, "iv": 1.3201, "open_interest": 0.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0137, "vega": 0.0505, "theta": -0.0284, "rho": 0.0359, "theo": 11.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "AVBP270115P00022500", "bid": 2.5, "bid_size": 9.0, "ask": 7.0, "ask_size": 6.0, "iv": 1.357, "open_interest": 3.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0139, "vega": 0.0506, "theta": -0.0287, "rho": -0.0319, "theo": 4.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-08-31T10:58:21", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AVBP270115C00025000", "bid": 7.6, "bid_size": 22.0, "ask": 11.7, "ask_size": 8.0, "iv": 1.2107, "open_interest": 6.0, "volume": 2.0, "delta": 0.7266, "gamma": 0.0154, "vega": 0.0554, "theta": -0.0305, "rho": 0.0358, "theo": 10.1812, "change": 0.55, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-18T12:25:12", "percent_change": 5.88235, "prev_day_close": 9.80000019073486}, {"option": "AVBP270115P00025000", "bid": 3.5, "bid_size": 13.0, "ask": 7.4, "ask_size": 10.0, "iv": 1.2408, "open_interest": 3.0, "volume": 4.0, "delta": -0.2778, "gamma": 0.0156, "vega": 0.0556, "theta": -0.0309, "rho": -0.0381, "theo": 5.8146, "change": -0.5, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T12:35:37", "percent_change": -8.33333, "prev_day_close": 4.94999992847443}, {"option": "AVBP270115C00030000", "bid": 5.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 11.0, "iv": 1.2248, "open_interest": 427.0, "volume": 0.0, "delta": 0.6343, "gamma": 0.0181, "vega": 0.0625, "theta": -0.0331, "rho": 0.0343, "theo": 7.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-04T14:34:24", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AVBP270115P00030000", "bid": 6.0, "bid_size": 10.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.2122, "open_interest": 20.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0184, "vega": 0.0626, "theta": -0.0336, "rho": -0.0507, "theo": 8.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-08T15:51:39", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AVBP270115C00035000", "bid": 3.5, "bid_size": 6.0, "ask": 8.0, "ask_size": 11.0, "iv": 1.1552, "open_interest": 751.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0197, "vega": 0.0658, "theta": -0.0337, "rho": 0.0315, "theo": 6.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-15T15:25:59", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AVBP270115P00035000", "bid": 9.0, "bid_size": 11.0, "ask": 13.5, "ask_size": 6.0, "iv": 1.1499, "open_interest": 1.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.0201, "vega": 0.0657, "theta": -0.0344, "rho": -0.0625, "theo": 11.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-07-22T10:32:52", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AVBP270115C00040000", "bid": 4.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 22.0, "iv": 1.2998, "open_interest": 391.0, "volume": 0.0, "delta": 0.458, "gamma": 0.0202, "vega": 0.0657, "theta": -0.0326, "rho": 0.028, "theo": 4.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.73, "last_trade_time": "2026-09-08T13:15:43", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AVBP270115P00040000", "bid": 12.5, "bid_size": 11.0, "ask": 17.2, "ask_size": 6.0, "iv": 1.1251, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0208, "vega": 0.0652, "theta": -0.0336, "rho": -0.0725, "theo": 15.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-06-04T11:16:12", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AVBP270115C00045000", "bid": 1.5, "bid_size": 8.0, "ask": 6.0, "ask_size": 22.0, "iv": 1.1762, "open_interest": 203.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.0199, "vega": 0.063, "theta": -0.0304, "rho": 0.0243, "theo": 3.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-08-31T10:58:21", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AVBP270115P00045000", "bid": 17.0, "bid_size": 11.0, "ask": 21.5, "ask_size": 6.0, "iv": 1.1812, "open_interest": 5.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0207, "vega": 0.062, "theta": -0.0317, "rho": -0.0801, "theo": 19.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-12T09:30:00", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "AVBP270115C00050000", "bid": 1.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1728, "open_interest": 19.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0189, "vega": 0.0584, "theta": -0.0276, "rho": 0.0206, "theo": 2.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-17T10:25:34", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "AVBP270115P00050000", "bid": 21.5, "bid_size": 5.0, "ask": 25.9, "ask_size": 6.0, "iv": 1.2158, "open_interest": 2.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0199, "vega": 0.0567, "theta": -0.029, "rho": -0.0848, "theo": 23.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-07-09T13:42:21", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "AVBP270416C00015000", "bid": 14.6, "bid_size": 1.0, "ask": 19.5, "ask_size": 10.0, "iv": 1.2812, "open_interest": 3.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0067, "vega": 0.0435, "theta": -0.0131, "rho": 0.0478, "theo": 17.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-09-17T10:36:27", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "AVBP270416P00015000", "bid": 0.1, "bid_size": 956.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.2442, "open_interest": 1.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0068, "vega": 0.0438, "theta": -0.0138, "rho": -0.0317, "theo": 2.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "AVBP270416C00017500", "bid": 13.0, "bid_size": 7.0, "ask": 17.6, "ask_size": 4.0, "iv": 1.2033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0084, "vega": 0.0513, "theta": -0.0147, "rho": 0.0524, "theo": 15.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "AVBP270416P00017500", "bid": 1.05, "bid_size": 6.0, "ask": 5.9, "ask_size": 2.0, "iv": 1.2278, "open_interest": 1.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0086, "vega": 0.0516, "theta": -0.0154, "rho": -0.0394, "theo": 3.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "AVBP270416C00020000", "bid": 11.5, "bid_size": 9.0, "ask": 16.2, "ask_size": 4.0, "iv": 1.1721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0102, "vega": 0.0589, "theta": -0.0161, "rho": 0.0558, "theo": 13.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "AVBP270416P00020000", "bid": 2.0, "bid_size": 21.0, "ask": 6.7, "ask_size": 6.0, "iv": 1.1735, "open_interest": 6.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0104, "vega": 0.0592, "theta": -0.0167, "rho": -0.0479, "theo": 4.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-24T12:42:48", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "AVBP270416C00022500", "bid": 10.2, "bid_size": 6.0, "ask": 14.9, "ask_size": 5.0, "iv": 1.1499, "open_interest": 0.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.012, "vega": 0.0659, "theta": -0.0173, "rho": 0.0579, "theo": 12.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "AVBP270416P00022500", "bid": 3.1, "bid_size": 6.0, "ask": 7.9, "ask_size": 2.0, "iv": 1.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0122, "vega": 0.0663, "theta": -0.0179, "rho": -0.0571, "theo": 5.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AVBP270416C00025000", "bid": 9.0, "bid_size": 6.0, "ask": 13.5, "ask_size": 5.0, "iv": 1.1146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0136, "vega": 0.0721, "theta": -0.0183, "rho": 0.059, "theo": 11.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AVBP270416P00025000", "bid": 4.1, "bid_size": 5.0, "ask": 8.9, "ask_size": 1.0, "iv": 1.0963, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.014, "vega": 0.0725, "theta": -0.0189, "rho": -0.0667, "theo": 6.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "AVBP270416C00030000", "bid": 6.5, "bid_size": 6.0, "ask": 11.0, "ask_size": 5.0, "iv": 1.0298, "open_interest": 0.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0164, "vega": 0.0816, "theta": -0.0196, "rho": 0.0581, "theo": 8.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AVBP270416P00030000", "bid": 7.0, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 1.0561, "open_interest": 1.0, "volume": 0.0, "delta": -0.356, "gamma": 0.0169, "vega": 0.0819, "theta": -0.0202, "rho": -0.0863, "theo": 8.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-02T10:41:25", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AVBP270416C00035000", "bid": 4.1, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.9377, "open_interest": 1.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0181, "vega": 0.0866, "theta": -0.0201, "rho": 0.0545, "theo": 6.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AVBP270416P00035000", "bid": 9.5, "bid_size": 15.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.9663, "open_interest": 0.0, "volume": 0.0, "delta": -0.4435, "gamma": 0.0188, "vega": 0.0865, "theta": -0.0208, "rho": -0.1049, "theo": 12.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AVBP270416C00040000", "bid": 2.9, "bid_size": 6.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.9336, "open_interest": 1.0, "volume": 0.0, "delta": 0.4882, "gamma": 0.0187, "vega": 0.0877, "theta": -0.02, "rho": 0.0495, "theo": 5.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AVBP270416P00040000", "bid": 13.0, "bid_size": 18.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0197, "vega": 0.087, "theta": -0.0207, "rho": -0.1209, "theo": 15.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "AVBP270416C00045000", "bid": 2.2, "bid_size": 5.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.9462, "open_interest": 7.0, "volume": 0.0, "delta": 0.4208, "gamma": 0.0185, "vega": 0.086, "theta": -0.0194, "rho": 0.0443, "theo": 4.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.66, "last_trade_time": "2026-08-27T09:51:02", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "AVBP270416P00045000", "bid": 17.5, "bid_size": 6.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.9839, "open_interest": 0.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0198, "vega": 0.0842, "theta": -0.0202, "rho": -0.1331, "theo": 19.4813, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "AVBP", "security_type": "stock", "exchange_id": 2, "current_price": 28.9, "price_change": 0.54, "price_change_percent": 1.8685, "bid": 28.72, "ask": 33.98, "bid_size": 600, "ask_size": 100, "open": 29.0, "high": 29.64, "low": 28.62, "close": 28.9, "prev_day_close": 28.9, "volume": 1238533, "iv30": 160.625, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "AVBP"}