{"timestamp": "2026-09-21 01:55:49", "data": {"options": [{"option": "AVR261016C00002500", "bid": 4.5, "bid_size": 38.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0086, "vega": 0.0011, "theta": -0.0049, "rho": 0.0017, "theo": 5.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AVR261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 112.0, "iv": 4.0957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0086, "vega": 0.0011, "theta": -0.0049, "rho": -0.0002, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AVR261016C00005000", "bid": 2.95, "bid_size": 30.0, "ask": 4.0, "ask_size": 60.0, "iv": 1.7861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0415, "vega": 0.0028, "theta": -0.0067, "rho": 0.0034, "theo": 3.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "AVR261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 70.0, "iv": 1.8327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0417, "vega": 0.0029, "theta": -0.0068, "rho": -0.0004, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AVR261016C00007500", "bid": 0.8, "bid_size": 50.0, "ask": 1.35, "ask_size": 52.0, "iv": 0.7475, "open_interest": 4.0, "volume": 12.0, "delta": 0.7466, "gamma": 0.2434, "vega": 0.0074, "theta": -0.0078, "rho": 0.0039, "theo": 0.9551, "change": 0.225, "open": 1.2, "high": 1.4, "low": 1.2, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T15:22:14", "percent_change": 19.1489, "prev_day_close": 1.125}, {"option": "AVR261016P00007500", "bid": 0.15, "bid_size": 51.0, "ask": 0.3, "ask_size": 36.0, "iv": 0.5836, "open_interest": 281.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.2479, "vega": 0.0074, "theta": -0.0079, "rho": -0.0015, "theo": 0.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T14:23:38", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "AVR261016C00010000", "bid": 0.05, "bid_size": 50.0, "ask": 0.15, "ask_size": 17.0, "iv": 0.6211, "open_interest": 12.0, "volume": 10.0, "delta": 0.1864, "gamma": 0.1686, "vega": 0.0061, "theta": -0.0076, "rho": 0.001, "theo": 0.1458, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T11:36:34", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "AVR261016P00010000", "bid": 1.55, "bid_size": 98.0, "ask": 2.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.1798, "vega": 0.0054, "theta": -0.0081, "rho": -0.003, "theo": 1.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-09-02T15:13:13", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AVR261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 70.0, "iv": 1.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0732, "vega": 0.0039, "theta": -0.0071, "rho": 0.0005, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AVR261016P00012500", "bid": 2.6, "bid_size": 82.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.078, "vega": 0.0032, "theta": -0.0076, "rho": -0.003, "theo": 4.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AVR261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 112.0, "iv": 1.883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0449, "vega": 0.003, "theta": -0.0066, "rho": 0.0004, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 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": "AVR261016P00015000", "bid": 5.1, "bid_size": 82.0, "ask": 7.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0468, "vega": 0.0022, "theta": -0.007, "rho": -0.0026, "theo": 6.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AVR261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 112.0, "iv": 2.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.032, "vega": 0.0024, "theta": -0.0062, "rho": 0.0003, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 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": "AVR261016P00017500", "bid": 8.5, "bid_size": 82.0, "ask": 9.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0324, "vega": 0.0015, "theta": -0.0064, "rho": -0.0019, "theo": 9.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "AVR261120C00002500", "bid": 5.1, "bid_size": 38.0, "ask": 6.6, "ask_size": 20.0, "iv": 1.9252, "open_interest": 1.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0096, "vega": 0.002, "theta": -0.0029, "rho": 0.0038, "theo": 5.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-06-18T10:51:31", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AVR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 112.0, "iv": 2.38, "open_interest": 1.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0096, "vega": 0.002, "theta": -0.0029, "rho": -0.0005, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-31T09:43:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AVR261120C00005000", "bid": 2.95, "bid_size": 37.0, "ask": 4.0, "ask_size": 52.0, "iv": 1.1196, "open_interest": 6.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0435, "vega": 0.0051, "theta": -0.0041, "rho": 0.0073, "theo": 3.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-05-26T10:20:22", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "AVR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 59.0, "iv": 0.9648, "open_interest": 60.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0438, "vega": 0.0051, "theta": -0.0041, "rho": -0.0013, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T10:09:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AVR261120C00007500", "bid": 1.15, "bid_size": 57.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.5915, "open_interest": 1041.0, "volume": 30.0, "delta": 0.7085, "gamma": 0.1714, "vega": 0.0119, "theta": -0.0057, "rho": 0.008, "theo": 1.2374, "change": -0.125, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T10:26:19", "percent_change": -8.47457, "prev_day_close": 1.22499996423721}, {"option": "AVR261120P00007500", "bid": 0.3, "bid_size": 96.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.5985, "open_interest": 587.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.1758, "vega": 0.0119, "theta": -0.0058, "rho": -0.0042, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T15:18:27", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AVR261120C00010000", "bid": 0.15, "bid_size": 63.0, "ask": 0.8, "ask_size": 68.0, "iv": 0.7518, "open_interest": 282.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.1466, "vega": 0.0123, "theta": -0.007, "rho": 0.0038, "theo": 0.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-31T09:57:11", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "AVR261120P00010000", "bid": 2.05, "bid_size": 44.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.6875, "open_interest": 327.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.1544, "vega": 0.0117, "theta": -0.0074, "rho": -0.0083, "theo": 2.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-14T13:49:15", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "AVR261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 58.0, "iv": 0.9961, "open_interest": 87.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.088, "vega": 0.0094, "theta": -0.0069, "rho": 0.0023, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-20T13:42:15", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AVR261120P00012500", "bid": 3.7, "bid_size": 72.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0943, "vega": 0.0084, "theta": -0.0074, "rho": -0.009, "theo": 4.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "AVR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 61.0, "iv": 1.2438, "open_interest": 156.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0609, "vega": 0.0076, "theta": -0.0065, "rho": 0.0016, "theo": 0.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T09:46:57", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AVR261120P00015000", "bid": 6.0, "bid_size": 72.0, "ask": 7.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0667, "vega": 0.0063, "theta": -0.0071, "rho": -0.0091, "theo": 6.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AVR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 112.0, "iv": 1.2799, "open_interest": 1.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.046, "vega": 0.0064, "theta": -0.006, "rho": 0.0012, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-06-09T09:59:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AVR261120P00017500", "bid": 8.5, "bid_size": 72.0, "ask": 9.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.051, "vega": 0.0048, "theta": -0.0067, "rho": -0.0078, "theo": 9.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "AVR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 112.0, "iv": 1.5961, "open_interest": 101.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0367, "vega": 0.0055, "theta": -0.0056, "rho": 0.001, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-06-23T15:38:29", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AVR261120P00020000", "bid": 10.5, "bid_size": 72.0, "ask": 12.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0413, "vega": 0.0036, "theta": -0.0065, "rho": -0.0072, "theo": 11.8985, "change": 0.0, "open": 0.0, "high": 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": "AVR270219C00002500", "bid": 5.3, "bid_size": 12.0, "ask": 6.7, "ask_size": 20.0, "iv": 1.1367, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0086, "vega": 0.0028, "theta": -0.0007, "rho": 0.0094, "theo": 5.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AVR270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 112.0, "iv": 2.5896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0087, "vega": 0.0028, "theta": -0.001, "rho": -0.0009, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AVR270219C00005000", "bid": 3.1, "bid_size": 32.0, "ask": 4.3, "ask_size": 52.0, "iv": 0.7553, "open_interest": 7.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.042, "vega": 0.0095, "theta": -0.0023, "rho": 0.0162, "theo": 3.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-09-14T11:59:56", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "AVR270219P00005000", "bid": 0.1, "bid_size": 20.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.7643, "open_interest": 14.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.043, "vega": 0.0096, "theta": -0.0025, "rho": -0.0041, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T10:32:49", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "AVR270219C00007500", "bid": 0.85, "bid_size": 71.0, "ask": 3.8, "ask_size": 78.0, "iv": 0.8749, "open_interest": 47.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0964, "vega": 0.019, "theta": -0.0042, "rho": 0.0164, "theo": 1.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-09-14T12:00:55", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "AVR270219P00007500", "bid": 0.7, "bid_size": 73.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.6852, "open_interest": 162.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.1009, "vega": 0.0191, "theta": -0.0045, "rho": -0.0119, "theo": 0.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-10T15:56:29", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "AVR270219C00010000", "bid": 0.9, "bid_size": 32.0, "ask": 1.35, "ask_size": 61.0, "iv": 0.7475, "open_interest": 1033.0, "volume": 152.0, "delta": 0.4777, "gamma": 0.1063, "vega": 0.0217, "theta": -0.005, "rho": 0.0119, "theo": 1.0727, "change": -0.675, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T14:26:31", "percent_change": -38.0282, "prev_day_close": 1.125}, {"option": "AVR270219P00010000", "bid": 1.1, "bid_size": 107.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.6207, "open_interest": 25.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.1154, "vega": 0.0208, "theta": -0.0054, "rho": -0.0192, "theo": 2.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T09:47:49", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "AVR270219C00012500", "bid": 0.25, "bid_size": 51.0, "ask": 0.9, "ask_size": 51.0, "iv": 0.7332, "open_interest": 11.0, "volume": 0.0, "delta": 0.322, "gamma": 0.088, "vega": 0.0193, "theta": -0.0048, "rho": 0.0082, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-09-17T12:54:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AVR270219P00012500", "bid": 4.0, "bid_size": 97.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0998, "vega": 0.0169, "theta": -0.0053, "rho": -0.0213, "theo": 4.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AVR270219C00015000", "bid": 0.05, "bid_size": 21.0, "ask": 0.7, "ask_size": 38.0, "iv": 0.7821, "open_interest": 30.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0695, "vega": 0.0163, "theta": -0.0043, "rho": 0.006, "theo": 0.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-14T13:33:39", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "AVR270219P00015000", "bid": 6.1, "bid_size": 72.0, "ask": 7.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0828, "vega": 0.0117, "theta": -0.0049, "rho": -0.0181, "theo": 6.992, "change": 0.0, "open": 0.0, "high": 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": "AVR270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 49.0, "iv": 0.8906, "open_interest": 26.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.0554, "vega": 0.0137, "theta": -0.0038, "rho": 0.0045, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-11T13:59:11", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AVR270219P00017500", "bid": 7.7, "bid_size": 72.0, "ask": 10.6, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.068, "vega": 0.0074, "theta": -0.0044, "rho": -0.0138, "theo": 9.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "AVR270521C00002500", "bid": 4.5, "bid_size": 72.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0109, "vega": 0.0066, "theta": -0.0014, "rho": 0.0118, "theo": 6.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AVR270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 102.0, "iv": 2.0922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0111, "vega": 0.0067, "theta": -0.0018, "rho": -0.004, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AVR270521C00005000", "bid": 2.45, "bid_size": 82.0, "ask": 5.7, "ask_size": 40.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0365, "vega": 0.0142, "theta": -0.0022, "rho": 0.0221, "theo": 4.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "AVR270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 102.0, "iv": 1.1641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.038, "vega": 0.0144, "theta": -0.0026, "rho": -0.009, "theo": 0.5232, "change": 0.0, "open": 0.0, "high": 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": "AVR270521C00007500", "bid": 1.3, "bid_size": 56.0, "ask": 4.1, "ask_size": 59.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0858, "vega": 0.0236, "theta": -0.0028, "rho": 0.0264, "theo": 2.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "AVR270521P00007500", "bid": 0.2, "bid_size": 915.0, "ask": 3.4, "ask_size": 60.0, "iv": 0.9474, "open_interest": 0.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0945, "vega": 0.0237, "theta": -0.0032, "rho": -0.0172, "theo": 1.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "AVR270521C00010000", "bid": 1.3, "bid_size": 5.0, "ask": 2.0, "ask_size": 42.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": 0.545, "gamma": 0.1083, "vega": 0.0284, "theta": -0.0033, "rho": 0.0209, "theo": 1.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AVR270521P00010000", "bid": 2.35, "bid_size": 46.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.1302, "vega": 0.0258, "theta": -0.004, "rho": -0.0251, "theo": 2.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AVR270521C00012500", "bid": 0.05, "bid_size": 912.0, "ask": 3.4, "ask_size": 152.0, "iv": 0.9537, "open_interest": 0.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.0891, "vega": 0.0272, "theta": -0.0037, "rho": 0.0156, "theo": 0.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "AVR270521P00012500", "bid": 3.3, "bid_size": 78.0, "ask": 6.3, "ask_size": 58.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.1115, "vega": 0.0211, "theta": -0.0044, "rho": -0.0266, "theo": 4.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "AVR270521C00015000", "bid": 0.05, "bid_size": 911.0, "ask": 2.2, "ask_size": 63.0, "iv": 0.89, "open_interest": 0.0, "volume": 0.0, "delta": 0.3371, "gamma": 0.073, "vega": 0.0253, "theta": -0.0039, "rho": 0.0127, "theo": 0.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "AVR270521P00015000", "bid": 5.4, "bid_size": 82.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0939, "vega": 0.017, "theta": -0.0047, "rho": -0.0265, "theo": 7.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}], "symbol": "AVR", "security_type": "stock", "exchange_id": 2, "current_price": 8.21, "price_change": -0.26, "price_change_percent": -3.1863, "bid": 8.1, "ask": 8.32, "bid_size": 100, "ask_size": 2000, "open": 8.4, "high": 8.57, "low": 8.12, "close": 8.16, "prev_day_close": 8.16, "volume": 1809058, "iv30": 47.855, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "AVR"}