{"timestamp": "2026-09-21 14:15:34", "data": {"options": [{"option": "AGEN261016C00001000", "bid": 4.7, "bid_size": 21.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 6.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-09-09T09:44:08", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AGEN261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 940.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0034, "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": "AGEN261016C00002000", "bid": 3.7, "bid_size": 21.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0021, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 5.8853, "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": "AGEN261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 941.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0036, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AGEN261016C00003000", "bid": 2.75, "bid_size": 59.0, "ask": 6.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0125, "vega": 0.0004, "theta": -0.0034, "rho": 0.0003, "theo": 4.89, "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": 4.54999995231628}, {"option": "AGEN261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 185.0, "iv": 5.9931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0102, "vega": 0.0008, "theta": -0.0032, "rho": -0.0001, "theo": 0.0279, "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": "AGEN261016C00004000", "bid": 2.15, "bid_size": 58.0, "ask": 5.9, "ask_size": 29.0, "iv": 2.1746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0278, "vega": 0.0013, "theta": -0.0055, "rho": 0.0009, "theo": 3.9102, "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": 3.64999985694885}, {"option": "AGEN261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 2.7645, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0239, "vega": 0.0017, "theta": -0.0053, "rho": -0.0003, "theo": 0.0575, "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": "AGEN261016C00005000", "bid": 1.3, "bid_size": 61.0, "ask": 4.9, "ask_size": 29.0, "iv": 1.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0545, "vega": 0.0028, "theta": -0.0081, "rho": 0.0016, "theo": 2.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-08T09:30:22", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "AGEN261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 257.0, "iv": 3.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0505, "vega": 0.003, "theta": -0.0079, "rho": -0.0005, "theo": 0.1119, "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": "AGEN261016C00006000", "bid": 1.6, "bid_size": 74.0, "ask": 3.7, "ask_size": 29.0, "iv": 2.2013, "open_interest": 1.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.1014, "vega": 0.0047, "theta": -0.0112, "rho": 0.0022, "theo": 2.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-17T15:50:16", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AGEN261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 1.0088, "open_interest": 10.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0974, "vega": 0.0048, "theta": -0.011, "rho": -0.001, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T11:49:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AGEN261016C00007000", "bid": 0.05, "bid_size": 1627.0, "ask": 2.0, "ask_size": 35.0, "iv": 0.637, "open_interest": 5.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.1682, "vega": 0.0069, "theta": -0.014, "rho": 0.0023, "theo": 1.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T12:47:43", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "AGEN261016P00007000", "bid": 0.2, "bid_size": 11.0, "ask": 1.65, "ask_size": 101.0, "iv": 1.6842, "open_interest": 29.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.164, "vega": 0.007, "theta": -0.0137, "rho": -0.002, "theo": 0.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-09-17T15:15:23", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AGEN261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.607, "open_interest": 173.0, "volume": 1.0, "delta": 0.5107, "gamma": 0.2138, "vega": 0.0082, "theta": -0.0148, "rho": 0.002, "theo": 0.6649, "change": 0.13, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-21T09:51:47", "percent_change": 23.6364, "prev_day_close": 0.549999997019768}, {"option": "AGEN261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.6749, "open_interest": 8.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.2104, "vega": 0.0082, "theta": -0.0146, "rho": -0.0034, "theo": 0.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-11T09:33:24", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "AGEN261016C00009000", "bid": 0.35, "bid_size": 8.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.9467, "open_interest": 57.0, "volume": 61.0, "delta": 0.3202, "gamma": 0.1904, "vega": 0.0074, "theta": -0.0132, "rho": 0.0014, "theo": 0.3417, "change": -0.04, "open": 0.32, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T09:49:44", "percent_change": -10.0, "prev_day_close": 0.400000013411045}, {"option": "AGEN261016P00009000", "bid": 0.1, "bid_size": 1611.0, "ask": 3.7, "ask_size": 120.0, "iv": 1.403, "open_interest": 4.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.1882, "vega": 0.0073, "theta": -0.0129, "rho": -0.005, "theo": 1.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-04T12:09:41", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "AGEN261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 430.0, "iv": 2.2717, "open_interest": 39.0, "volume": 0.0, "delta": 0.201, "gamma": 0.14, "vega": 0.0058, "theta": -0.011, "rho": 0.0009, "theo": 0.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-17T09:44:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AGEN261016P00010000", "bid": 1.0, "bid_size": 209.0, "ask": 4.5, "ask_size": 65.0, "iv": 1.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7895, "gamma": 0.1387, "vega": 0.0058, "theta": -0.0106, "rho": -0.0064, "theo": 2.3639, "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": 2.625}, {"option": "AGEN261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 118.0, "iv": 1.4003, "open_interest": 1.0, "volume": 1.0, "delta": 0.1351, "gamma": 0.1, "vega": 0.0045, "theta": -0.0091, "rho": 0.0006, "theo": 0.1286, "change": -0.25, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:30:14", "percent_change": -71.4286, "prev_day_close": 0.349999994039536}, {"option": "AGEN261016P00011000", "bid": 2.7, "bid_size": 178.0, "ask": 3.9, "ask_size": 45.0, "iv": 1.0549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0993, "vega": 0.0045, "theta": -0.0086, "rho": -0.0074, "theo": 3.293, "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": 3.52499997615814}, {"option": "AGEN261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 99.0, "iv": 1.2058, "open_interest": 0.0, "volume": 1.0, "delta": 0.0973, "gamma": 0.0734, "vega": 0.0035, "theta": -0.0077, "rho": 0.0004, "theo": 0.0923, "change": -0.3, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "AGEN261016P00012000", "bid": 3.6, "bid_size": 71.0, "ask": 4.8, "ask_size": 29.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.073, "vega": 0.0035, "theta": -0.007, "rho": -0.0083, "theo": 4.2536, "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": "AGEN261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 371.0, "iv": 2.8758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0558, "vega": 0.0029, "theta": -0.0067, "rho": 0.0004, "theo": 0.0706, "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": "AGEN261016P00013000", "bid": 3.2, "bid_size": 48.0, "ask": 7.3, "ask_size": 30.0, "iv": 1.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0556, "vega": 0.0029, "theta": -0.0058, "rho": -0.0092, "theo": 5.2288, "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": "AGEN261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 185.0, "iv": 3.0526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0439, "vega": 0.0024, "theta": -0.0059, "rho": 0.0003, "theo": 0.0566, "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": "AGEN261016P00014000", "bid": 5.5, "bid_size": 43.0, "ask": 7.0, "ask_size": 28.0, "iv": 1.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0438, "vega": 0.0024, "theta": -0.0049, "rho": -0.0099, "theo": 6.2116, "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": 6.44999980926514}, {"option": "AGEN261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 42.0, "iv": 1.69, "open_interest": 1.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0356, "vega": 0.002, "theta": -0.0052, "rho": 0.0002, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T14:05:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AGEN261016P00015000", "bid": 5.2, "bid_size": 56.0, "ask": 9.3, "ask_size": 28.0, "iv": 1.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0355, "vega": 0.002, "theta": -0.0042, "rho": -0.0105, "theo": 7.1988, "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": 7.44999980926514}, {"option": "AGEN261120C00001000", "bid": 4.7, "bid_size": 27.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0042, "vega": 0.0003, "theta": -0.0024, "rho": 0.0002, "theo": 6.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-04-14T14:27:02", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "AGEN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 947.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0028, "vega": 0.0008, "theta": -0.002, "rho": -0.0002, "theo": 0.0469, "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": "AGEN261120C00002000", "bid": 3.8, "bid_size": 27.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0108, "vega": 0.0014, "theta": -0.0039, "rho": 0.001, "theo": 5.9214, "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": "AGEN261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 939.0, "iv": 5.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0083, "vega": 0.0019, "theta": -0.0036, "rho": -0.0005, "theo": 0.1015, "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": "AGEN261120C00003000", "bid": 2.8, "bid_size": 67.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0201, "vega": 0.0029, "theta": -0.0052, "rho": 0.002, "theo": 4.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-07-15T10:47:02", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AGEN261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 270.0, "iv": 3.8786, "open_interest": 109.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0172, "vega": 0.0033, "theta": -0.005, "rho": -0.001, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T09:30:07", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AGEN261120C00004000", "bid": 3.8, "bid_size": 1.0, "ask": 4.2, "ask_size": 6.0, "iv": 1.4307, "open_interest": 39.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0342, "vega": 0.0046, "theta": -0.0066, "rho": 0.003, "theo": 4.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-04T12:03:35", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AGEN261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 1.782, "open_interest": 39.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0308, "vega": 0.005, "theta": -0.0064, "rho": -0.0016, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T10:20:42", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AGEN261120C00005000", "bid": 2.4, "bid_size": 69.0, "ask": 3.6, "ask_size": 28.0, "iv": 1.0411, "open_interest": 10.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0548, "vega": 0.0067, "theta": -0.0078, "rho": 0.0039, "theo": 3.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T10:12:32", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AGEN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.3181, "open_interest": 4.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0508, "vega": 0.0069, "theta": -0.0076, "rho": -0.0025, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-20T15:00:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AGEN261120C00006000", "bid": 1.1, "bid_size": 355.0, "ask": 3.3, "ask_size": 195.0, "iv": 0.975, "open_interest": 282.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0826, "vega": 0.009, "theta": -0.0088, "rho": 0.0046, "theo": 2.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T12:18:08", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "AGEN261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 70.0, "iv": 1.1836, "open_interest": 63.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0782, "vega": 0.0092, "theta": -0.0086, "rho": -0.0038, "theo": 0.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-17T11:47:06", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "AGEN261120C00007000", "bid": 0.1, "bid_size": 2706.0, "ask": 2.0, "ask_size": 59.0, "iv": 0.4711, "open_interest": 1147.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.1141, "vega": 0.0112, "theta": -0.0095, "rho": 0.0048, "theo": 1.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T12:53:40", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AGEN261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 254.0, "iv": 0.944, "open_interest": 675.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.1096, "vega": 0.0112, "theta": -0.0092, "rho": -0.0057, "theo": 0.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T09:44:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AGEN261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 110.0, "iv": 0.9314, "open_interest": 855.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.1343, "vega": 0.0125, "theta": -0.0097, "rho": 0.0045, "theo": 1.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-03T10:47:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AGEN261120P00008000", "bid": 0.05, "bid_size": 1484.0, "ask": 3.5, "ask_size": 42.0, "iv": 1.3211, "open_interest": 10.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.1305, "vega": 0.0124, "theta": -0.0094, "rho": -0.0083, "theo": 1.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-09T13:28:57", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "AGEN261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.7151, "open_interest": 80.0, "volume": 0.0, "delta": 0.4174, "gamma": 0.1308, "vega": 0.0123, "theta": -0.0095, "rho": 0.0038, "theo": 0.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:55:00", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AGEN261120P00009000", "bid": 0.4, "bid_size": 1529.0, "ask": 3.8, "ask_size": 273.0, "iv": 1.0501, "open_interest": 660.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.1282, "vega": 0.0122, "theta": -0.0092, "rho": -0.011, "theo": 1.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-19T09:53:00", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "AGEN261120C00010000", "bid": 0.4, "bid_size": 27.0, "ask": 0.95, "ask_size": 114.0, "iv": 1.0838, "open_interest": 72.0, "volume": 1.0, "delta": 0.3294, "gamma": 0.1146, "vega": 0.0115, "theta": -0.0093, "rho": 0.0031, "theo": 0.5509, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T09:45:51", "percent_change": 10.0, "prev_day_close": 0.500000014901161}, {"option": "AGEN261120P00010000", "bid": 1.1, "bid_size": 220.0, "ask": 4.8, "ask_size": 95.0, "iv": 1.1378, "open_interest": 1.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.1128, "vega": 0.0114, "theta": -0.0089, "rho": -0.0135, "theo": 2.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-19T15:19:48", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "AGEN261120C00011000", "bid": 0.25, "bid_size": 80.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.9718, "open_interest": 0.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0979, "vega": 0.0105, "theta": -0.0091, "rho": 0.0026, "theo": 0.4505, "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": 0.549999976530671}, {"option": "AGEN261120P00011000", "bid": 2.0, "bid_size": 209.0, "ask": 5.6, "ask_size": 87.0, "iv": 1.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0968, "vega": 0.0104, "theta": -0.0086, "rho": -0.0156, "theo": 3.6562, "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": 3.89999997615814}, {"option": "AGEN261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 289.0, "iv": 1.8552, "open_interest": 0.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0843, "vega": 0.0097, "theta": -0.0089, "rho": 0.0022, "theo": 0.3886, "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": "AGEN261120P00012000", "bid": 2.4, "bid_size": 62.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0836, "vega": 0.0096, "theta": -0.0083, "rho": -0.0174, "theo": 4.5876, "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": "AGEN261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.218, "open_interest": 0.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0736, "vega": 0.009, "theta": -0.0088, "rho": 0.002, "theo": 0.3472, "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": "AGEN261120P00013000", "bid": 3.3, "bid_size": 66.0, "ask": 7.4, "ask_size": 28.0, "iv": 0.9436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0733, "vega": 0.009, "theta": -0.0081, "rho": -0.0187, "theo": 5.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AGEN261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 449.0, "iv": 2.0378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0653, "vega": 0.0084, "theta": -0.0087, "rho": 0.0018, "theo": 0.3175, "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": "AGEN261120P00014000", "bid": 4.3, "bid_size": 162.0, "ask": 8.4, "ask_size": 44.0, "iv": 1.0463, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0653, "vega": 0.0084, "theta": -0.0079, "rho": -0.0198, "theo": 6.5032, "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": 6.55000019073486}, {"option": "AGEN261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 453.0, "iv": 2.1199, "open_interest": 0.0, "volume": 5.0, "delta": 0.1678, "gamma": 0.0587, "vega": 0.0079, "theta": -0.0086, "rho": 0.0016, "theo": 0.2953, "change": -0.25, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:35:39", "percent_change": -71.4286, "prev_day_close": 0.349999994039536}, {"option": "AGEN261120P00015000", "bid": 5.3, "bid_size": 67.0, "ask": 9.3, "ask_size": 29.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.059, "vega": 0.008, "theta": -0.0077, "rho": -0.0206, "theo": 7.4747, "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": 7.55000019073486}, {"option": "AGEN261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 426.0, "iv": 2.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0534, "vega": 0.0076, "theta": -0.0085, "rho": 0.0015, "theo": 0.278, "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": "AGEN261120P00016000", "bid": 6.3, "bid_size": 67.0, "ask": 10.3, "ask_size": 29.0, "iv": 1.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.054, "vega": 0.0076, "theta": -0.0076, "rho": -0.0211, "theo": 8.4514, "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": 8.44999980926514}, {"option": "AGEN270115C00001000", "bid": 4.8, "bid_size": 1.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.005, "vega": 0.0012, "theta": -0.0017, "rho": 0.0009, "theo": 6.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-06-09T12:01:42", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "AGEN270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 951.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0034, "vega": 0.0017, "theta": -0.0018, "rho": -0.0007, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-26T15:10:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AGEN270115C00002000", "bid": 3.9, "bid_size": 81.0, "ask": 7.9, "ask_size": 24.0, "iv": 1.5363, "open_interest": 11.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0112, "vega": 0.0032, "theta": -0.003, "rho": 0.0025, "theo": 6.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-05-29T15:30:48", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AGEN270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 987.0, "iv": 4.0325, "open_interest": 4.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0091, "vega": 0.0036, "theta": -0.003, "rho": -0.0016, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-10T14:42:16", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AGEN270115C00003000", "bid": 2.85, "bid_size": 98.0, "ask": 6.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0198, "vega": 0.0054, "theta": -0.004, "rho": 0.0042, "theo": 5.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-04T10:04:04", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AGEN270115P00003000", "bid": 0.05, "bid_size": 10.0, "ask": 0.55, "ask_size": 68.0, "iv": 1.5972, "open_interest": 43.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0174, "vega": 0.0058, "theta": -0.0041, "rho": -0.0027, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:00:56", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AGEN270115C00004000", "bid": 2.2, "bid_size": 213.0, "ask": 6.1, "ask_size": 51.0, "iv": 1.2746, "open_interest": 133.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0313, "vega": 0.0079, "theta": -0.0049, "rho": 0.0058, "theo": 4.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-20T09:44:56", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "AGEN270115P00004000", "bid": 0.05, "bid_size": 5.0, "ask": 0.55, "ask_size": 20.0, "iv": 3.9478, "open_interest": 121.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0286, "vega": 0.0082, "theta": -0.005, "rho": -0.0041, "theo": 0.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T11:52:02", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "AGEN270115C00005000", "bid": 2.7, "bid_size": 194.0, "ask": 4.4, "ask_size": 40.0, "iv": 1.3361, "open_interest": 1200.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0459, "vega": 0.0106, "theta": -0.0057, "rho": 0.0071, "theo": 3.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-15T09:47:54", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AGEN270115P00005000", "bid": 0.05, "bid_size": 5.0, "ask": 1.05, "ask_size": 51.0, "iv": 1.1288, "open_interest": 1607.0, "volume": 0.0, "delta": -0.159, "gamma": 0.043, "vega": 0.0107, "theta": -0.0057, "rho": -0.006, "theo": 0.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T11:42:35", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "AGEN270115C00006000", "bid": 1.1, "bid_size": 156.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.2512, "open_interest": 70.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0628, "vega": 0.0132, "theta": -0.0063, "rho": 0.0081, "theo": 2.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-09-01T15:09:46", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "AGEN270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 55.0, "iv": 1.2378, "open_interest": 51.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.06, "vega": 0.0133, "theta": -0.0062, "rho": -0.0084, "theo": 0.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T14:42:35", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AGEN270115C00007000", "bid": 0.8, "bid_size": 502.0, "ask": 4.0, "ask_size": 270.0, "iv": 1.2267, "open_interest": 387.0, "volume": 0.0, "delta": 0.6731, "gamma": 0.0792, "vega": 0.0155, "theta": -0.0067, "rho": 0.0084, "theo": 2.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-09-04T10:20:53", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "AGEN270115P00007000", "bid": 0.5, "bid_size": 36.0, "ask": 1.85, "ask_size": 49.0, "iv": 0.9431, "open_interest": 5.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.0767, "vega": 0.0155, "theta": -0.0066, "rho": -0.0114, "theo": 1.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-26T15:55:09", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "AGEN270115C00008000", "bid": 1.4, "bid_size": 382.0, "ask": 2.35, "ask_size": 313.0, "iv": 1.1425, "open_interest": 3055.0, "volume": 2.0, "delta": 0.5802, "gamma": 0.09, "vega": 0.0169, "theta": -0.007, "rho": 0.0082, "theo": 1.5762, "change": 0.675, "open": 1.9, "high": 2.2, "low": 1.9, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T09:30:32", "percent_change": 44.2623, "prev_day_close": 1.52499997615814}, {"option": "AGEN270115P00008000", "bid": 1.3, "bid_size": 13.0, "ask": 3.9, "ask_size": 69.0, "iv": 1.4598, "open_interest": 5.0, "volume": 0.0, "delta": -0.4, "gamma": 0.088, "vega": 0.0169, "theta": -0.0068, "rho": -0.0148, "theo": 1.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-25T15:41:57", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "AGEN270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 205.0, "iv": 1.0257, "open_interest": 75.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.0921, "vega": 0.0174, "theta": -0.0071, "rho": 0.0075, "theo": 1.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-07T10:17:07", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AGEN270115P00009000", "bid": 1.0, "bid_size": 250.0, "ask": 4.4, "ask_size": 46.0, "iv": 1.1149, "open_interest": 22.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0908, "vega": 0.0173, "theta": -0.0069, "rho": -0.0182, "theo": 2.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-03T10:34:06", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "AGEN270115C00010000", "bid": 0.5, "bid_size": 30.0, "ask": 1.75, "ask_size": 234.0, "iv": 1.0475, "open_interest": 312.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.088, "vega": 0.0171, "theta": -0.0072, "rho": 0.0067, "theo": 1.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-18T12:24:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AGEN270115P00010000", "bid": 1.3, "bid_size": 62.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0874, "vega": 0.0171, "theta": -0.0069, "rho": -0.0212, "theo": 3.2079, "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": 3.39999997615814}, {"option": "AGEN270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.9781, "open_interest": 0.0, "volume": 0.0, "delta": 0.3759, "gamma": 0.0815, "vega": 0.0166, "theta": -0.0073, "rho": 0.006, "theo": 0.8857, "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": 0.799999982118606}, {"option": "AGEN270115P00011000", "bid": 2.2, "bid_size": 84.0, "ask": 5.9, "ask_size": 23.0, "iv": 1.0237, "open_interest": 2.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0816, "vega": 0.0166, "theta": -0.0069, "rho": -0.0236, "theo": 4.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-14T13:17:07", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AGEN270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 78.0, "iv": 1.4401, "open_interest": 3.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.075, "vega": 0.016, "theta": -0.0074, "rho": 0.0055, "theo": 0.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-17T09:44:04", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "AGEN270115P00012000", "bid": 2.65, "bid_size": 82.0, "ask": 6.8, "ask_size": 26.0, "iv": 0.9268, "open_interest": 5.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0755, "vega": 0.016, "theta": -0.0069, "rho": -0.0257, "theo": 4.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-10T09:31:10", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "AGEN270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 85.0, "iv": 1.505, "open_interest": 4.0, "volume": 0.0, "delta": 0.3097, "gamma": 0.0691, "vega": 0.0154, "theta": -0.0074, "rho": 0.005, "theo": 0.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-19T11:19:04", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "AGEN270115P00013000", "bid": 3.6, "bid_size": 76.0, "ask": 7.6, "ask_size": 19.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0701, "vega": 0.0155, "theta": -0.0069, "rho": -0.0273, "theo": 5.8863, "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": 6.0}, {"option": "AGEN270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 50.0, "iv": 1.3317, "open_interest": 1.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.064, "vega": 0.015, "theta": -0.0075, "rho": 0.0047, "theo": 0.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-19T11:19:04", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "AGEN270115P00014000", "bid": 4.5, "bid_size": 64.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.9353, "open_interest": 0.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.0654, "vega": 0.015, "theta": -0.0068, "rho": -0.029, "theo": 6.8303, "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": 6.89999985694885}, {"option": "AGEN270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 50.0, "iv": 1.3888, "open_interest": 6.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.0597, "vega": 0.0145, "theta": -0.0076, "rho": 0.0044, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-10T11:43:06", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AGEN270115P00015000", "bid": 5.4, "bid_size": 73.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.9655, "open_interest": 10.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0614, "vega": 0.0145, "theta": -0.0068, "rho": -0.0303, "theo": 7.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-10T09:31:14", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AGEN270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 89.0, "iv": 1.6566, "open_interest": 0.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.056, "vega": 0.0141, "theta": -0.0076, "rho": 0.0041, "theo": 0.6224, "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": "AGEN270115P00016000", "bid": 6.4, "bid_size": 60.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.9855, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0579, "vega": 0.0141, "theta": -0.0068, "rho": -0.0317, "theo": 8.7497, "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": "AGEN270219C00001000", "bid": 4.8, "bid_size": 1.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0048, "vega": 0.0008, "theta": -0.0009, "rho": 0.0008, "theo": 6.8945, "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": 6.64999985694885}, {"option": "AGEN270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 974.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.011, "gamma": 0.003, "vega": 0.0015, "theta": -0.0009, "rho": -0.0006, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T13:11:53", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AGEN270219C00002000", "bid": 3.9, "bid_size": 55.0, "ask": 7.9, "ask_size": 11.0, "iv": 1.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0109, "vega": 0.0031, "theta": -0.0017, "rho": 0.0032, "theo": 5.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-08T10:47:29", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AGEN270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 975.0, "iv": 3.5497, "open_interest": 7.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0087, "vega": 0.0036, "theta": -0.0018, "rho": -0.0016, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-10T14:42:16", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AGEN270219C00003000", "bid": 2.9, "bid_size": 49.0, "ask": 7.0, "ask_size": 14.0, "iv": 1.0989, "open_interest": 1.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0198, "vega": 0.0058, "theta": -0.0026, "rho": 0.0056, "theo": 5.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-08-11T15:44:47", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AGEN270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 50.0, "iv": 2.5038, "open_interest": 5.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0174, "vega": 0.0061, "theta": -0.0027, "rho": -0.003, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T13:42:10", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AGEN270219C00004000", "bid": 3.9, "bid_size": 1.0, "ask": 4.5, "ask_size": 14.0, "iv": 1.213, "open_interest": 106.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0313, "vega": 0.0089, "theta": -0.0035, "rho": 0.0078, "theo": 4.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-02T10:17:30", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "AGEN270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 119.0, "iv": 1.9568, "open_interest": 61.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0289, "vega": 0.0091, "theta": -0.0036, "rho": -0.0049, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-17T13:44:39", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AGEN270219C00005000", "bid": 1.8, "bid_size": 47.0, "ask": 5.5, "ask_size": 20.0, "iv": 1.2356, "open_interest": 5.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0449, "vega": 0.0121, "theta": -0.0043, "rho": 0.0095, "theo": 3.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-09-01T11:02:41", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AGEN270219P00005000", "bid": 0.1, "bid_size": 5.0, "ask": 2.55, "ask_size": 45.0, "iv": 1.6218, "open_interest": 6.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0427, "vega": 0.0122, "theta": -0.0044, "rho": -0.0074, "theo": 0.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-14T13:39:07", "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "AGEN270219C00006000", "bid": 1.2, "bid_size": 103.0, "ask": 4.9, "ask_size": 49.0, "iv": 1.1815, "open_interest": 41.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.0593, "vega": 0.0151, "theta": -0.005, "rho": 0.0106, "theo": 2.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-09-01T15:09:46", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "AGEN270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 24.0, "iv": 1.1291, "open_interest": 0.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0574, "vega": 0.0151, "theta": -0.005, "rho": -0.0104, "theo": 0.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-04T14:19:01", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "AGEN270219C00007000", "bid": 0.3, "bid_size": 803.0, "ask": 4.5, "ask_size": 64.0, "iv": 1.063, "open_interest": 168.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0718, "vega": 0.0176, "theta": -0.0055, "rho": 0.0109, "theo": 2.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-04T12:11:31", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AGEN270219P00007000", "bid": 0.05, "bid_size": 1481.0, "ask": 3.6, "ask_size": 50.0, "iv": 1.2111, "open_interest": 3.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0705, "vega": 0.0176, "theta": -0.0055, "rho": -0.014, "theo": 1.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-25T15:15:39", "percent_change": 0.0, "prev_day_close": 1.5249999538064}, {"option": "AGEN270219C00008000", "bid": 0.05, "bid_size": 1371.0, "ask": 4.1, "ask_size": 23.0, "iv": 1.0963, "open_interest": 0.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0802, "vega": 0.0191, "theta": -0.0058, "rho": 0.0106, "theo": 1.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-03T11:05:14", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "AGEN270219P00008000", "bid": 1.75, "bid_size": 5.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.9349, "open_interest": 0.0, "volume": 0.0, "delta": -0.385, "gamma": 0.0794, "vega": 0.0191, "theta": -0.0058, "rho": -0.0177, "theo": 1.9247, "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": 1.89999997615814}, {"option": "AGEN270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 38.0, "iv": 1.1434, "open_interest": 27.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0834, "vega": 0.0198, "theta": -0.006, "rho": 0.0099, "theo": 1.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-06T13:21:43", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AGEN270219P00009000", "bid": 0.55, "bid_size": 64.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.956, "open_interest": 0.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.0833, "vega": 0.0198, "theta": -0.0059, "rho": -0.0214, "theo": 2.5647, "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": 2.80000007152557}, {"option": "AGEN270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 50.0, "iv": 1.1747, "open_interest": 237.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.0824, "vega": 0.0197, "theta": -0.006, "rho": 0.009, "theo": 1.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-10T09:33:54", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AGEN270219P00010000", "bid": 1.6, "bid_size": 62.0, "ask": 5.4, "ask_size": 24.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": -0.53, "gamma": 0.083, "vega": 0.0197, "theta": -0.0058, "rho": -0.0247, "theo": 3.2985, "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": 3.02499997615814}, {"option": "AGEN270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 38.0, "iv": 0.968, "open_interest": 37.0, "volume": 0.0, "delta": 0.3961, "gamma": 0.0788, "vega": 0.0192, "theta": -0.006, "rho": 0.0081, "theo": 0.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-04T13:57:44", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "AGEN270219P00011000", "bid": 2.0, "bid_size": 70.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.0801, "vega": 0.0192, "theta": -0.0058, "rho": -0.0276, "theo": 4.1027, "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": 4.15000009536743}, {"option": "AGEN270219C00012000", "bid": 0.4, "bid_size": 5.0, "ask": 2.95, "ask_size": 35.0, "iv": 1.3933, "open_interest": 1.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.0742, "vega": 0.0186, "theta": -0.0059, "rho": 0.0073, "theo": 0.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-27T09:51:25", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "AGEN270219P00012000", "bid": 2.8, "bid_size": 64.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.9377, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.076, "vega": 0.0185, "theta": -0.0056, "rho": -0.03, "theo": 4.9566, "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": 4.65000009536743}, {"option": "AGEN270219C00013000", "bid": 0.5, "bid_size": 1.0, "ask": 2.85, "ask_size": 52.0, "iv": 1.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0694, "vega": 0.0178, "theta": -0.0058, "rho": 0.0067, "theo": 0.7508, "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": "AGEN270219P00013000", "bid": 3.7, "bid_size": 71.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.9381, "open_interest": 0.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.0717, "vega": 0.0177, "theta": -0.0054, "rho": -0.0321, "theo": 5.8452, "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": 6.0}, {"option": "AGEN270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 52.0, "iv": 1.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0647, "vega": 0.017, "theta": -0.0057, "rho": 0.0061, "theo": 0.674, "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": 0.524999991059303}, {"option": "AGEN270219P00014000", "bid": 4.6, "bid_size": 69.0, "ask": 8.7, "ask_size": 24.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0676, "vega": 0.017, "theta": -0.0053, "rho": -0.0338, "theo": 6.7578, "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": 6.89999985694885}, {"option": "AGEN270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 52.0, "iv": 1.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0605, "vega": 0.0163, "theta": -0.0056, "rho": 0.0056, "theo": 0.614, "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": 0.425000006332994}, {"option": "AGEN270219P00015000", "bid": 5.5, "bid_size": 65.0, "ask": 9.6, "ask_size": 16.0, "iv": 0.9551, "open_interest": 0.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0637, "vega": 0.0162, "theta": -0.0052, "rho": -0.0352, "theo": 7.6877, "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": 7.80000019073486}, {"option": "AGEN270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 46.0, "iv": 1.4714, "open_interest": 0.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0566, "vega": 0.0157, "theta": -0.0055, "rho": 0.0052, "theo": 0.5657, "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": 0.4749999884516}, {"option": "AGEN270219P00016000", "bid": 6.4, "bid_size": 64.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.9443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0603, "vega": 0.0155, "theta": -0.005, "rho": -0.0362, "theo": 8.6301, "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": 8.69999980926514}, {"option": "AGEN270521C00001000", "bid": 4.8, "bid_size": 1.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0049, "vega": 0.0024, "theta": -0.0003, "rho": 0.0023, "theo": 6.9672, "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": 6.69999980926514}, {"option": "AGEN270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 637.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0034, "vega": 0.0028, "theta": -0.0011, "rho": -0.0019, "theo": 0.1625, "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": 1.04999995231628}, {"option": "AGEN270521C00002000", "bid": 4.0, "bid_size": 29.0, "ask": 8.0, "ask_size": 7.0, "iv": 1.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0105, "vega": 0.0056, "theta": -0.0012, "rho": 0.0054, "theo": 6.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AGEN270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 959.0, "iv": 2.8744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0088, "vega": 0.0059, "theta": -0.0019, "rho": -0.0041, "theo": 0.3369, "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": "AGEN270521C00003000", "bid": 3.1, "bid_size": 61.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0175, "vega": 0.009, "theta": -0.0019, "rho": 0.0084, "theo": 5.3414, "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": 4.89999985694885}, {"option": "AGEN270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 60.0, "iv": 1.7556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0158, "vega": 0.0092, "theta": -0.0026, "rho": -0.0068, "theo": 0.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AGEN270521C00004000", "bid": 2.4, "bid_size": 61.0, "ask": 6.5, "ask_size": 16.0, "iv": 1.1313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0258, "vega": 0.0124, "theta": -0.0026, "rho": 0.0111, "theo": 4.5961, "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": 4.10000014305115}, {"option": "AGEN270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 67.0, "iv": 1.6598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0242, "vega": 0.0125, "theta": -0.0031, "rho": -0.0101, "theo": 0.7835, "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": 0.649999976158142}, {"option": "AGEN270521C00005000", "bid": 1.8, "bid_size": 61.0, "ask": 5.9, "ask_size": 16.0, "iv": 1.1034, "open_interest": 0.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0351, "vega": 0.0158, "theta": -0.0032, "rho": 0.0132, "theo": 3.9081, "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": 3.77499997615814}, {"option": "AGEN270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 34.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0336, "vega": 0.0158, "theta": -0.0036, "rho": -0.0139, "theo": 1.0799, "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": 1.15000000037253}, {"option": "AGEN270521C00006000", "bid": 1.3, "bid_size": 59.0, "ask": 5.4, "ask_size": 16.0, "iv": 1.0904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0443, "vega": 0.0189, "theta": -0.0037, "rho": 0.0146, "theo": 3.2924, "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": 3.0}, {"option": "AGEN270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 69.0, "iv": 1.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0433, "vega": 0.0189, "theta": -0.0039, "rho": -0.0182, "theo": 1.4461, "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": 1.54999999701977}, {"option": "AGEN270521C00007000", "bid": 2.0, "bid_size": 7.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0525, "vega": 0.0214, "theta": -0.004, "rho": 0.0153, "theo": 2.7648, "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": "AGEN270521P00007000", "bid": 0.05, "bid_size": 1564.0, "ask": 4.0, "ask_size": 68.0, "iv": 1.0647, "open_interest": 0.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0519, "vega": 0.0214, "theta": -0.0042, "rho": -0.0229, "theo": 1.8987, "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": "AGEN270521C00008000", "bid": 0.4, "bid_size": 630.0, "ask": 4.6, "ask_size": 26.0, "iv": 1.0457, "open_interest": 0.0, "volume": 0.0, "delta": 0.6359, "gamma": 0.0584, "vega": 0.0233, "theta": -0.0043, "rho": 0.0154, "theo": 2.3352, "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": 2.22500002384186}, {"option": "AGEN270521P00008000", "bid": 0.9, "bid_size": 15.0, "ask": 4.6, "ask_size": 48.0, "iv": 1.1054, "open_interest": 0.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.0585, "vega": 0.0233, "theta": -0.0043, "rho": -0.0278, "theo": 2.4486, "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": 2.57500004768372}, {"option": "AGEN270521C00009000", "bid": 0.15, "bid_size": 1462.0, "ask": 4.3, "ask_size": 24.0, "iv": 1.0553, "open_interest": 0.0, "volume": 0.0, "delta": 0.5779, "gamma": 0.0616, "vega": 0.0244, "theta": -0.0046, "rho": 0.015, "theo": 2.0019, "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": 1.50000002980232}, {"option": "AGEN270521P00009000", "bid": 1.1, "bid_size": 89.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.9653, "open_interest": 0.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0624, "vega": 0.0244, "theta": -0.0044, "rho": -0.0324, "theo": 3.0947, "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": 3.10000002384186}, {"option": "AGEN270521C00010000", "bid": 1.1, "bid_size": 8.0, "ask": 3.7, "ask_size": 29.0, "iv": 1.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.5271, "gamma": 0.0626, "vega": 0.0249, "theta": -0.0047, "rho": 0.0142, "theo": 1.7511, "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": 1.69999995827675}, {"option": "AGEN270521P00010000", "bid": 1.6, "bid_size": 70.0, "ask": 5.8, "ask_size": 25.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": -0.4535, "gamma": 0.064, "vega": 0.0249, "theta": -0.0044, "rho": -0.0368, "theo": 3.824, "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": 3.95000004768372}, {"option": "AGEN270521C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 25.0, "iv": 1.0741, "open_interest": 0.0, "volume": 0.0, "delta": 0.4843, "gamma": 0.0618, "vega": 0.025, "theta": -0.0048, "rho": 0.0134, "theo": 1.5644, "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": 1.72500002384186}, {"option": "AGEN270521P00011000", "bid": 2.3, "bid_size": 81.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0639, "vega": 0.025, "theta": -0.0044, "rho": -0.0409, "theo": 4.6181, "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": 4.69999992847443}, {"option": "AGEN270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 25.0, "iv": 1.1094, "open_interest": 0.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0602, "vega": 0.0248, "theta": -0.0049, "rho": 0.0128, "theo": 1.4242, "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": 1.09999999403954}, {"option": "AGEN270521P00012000", "bid": 3.0, "bid_size": 97.0, "ask": 7.2, "ask_size": 18.0, "iv": 0.8517, "open_interest": 0.0, "volume": 0.0, "delta": -0.5344, "gamma": 0.0628, "vega": 0.0248, "theta": -0.0044, "rho": -0.0445, "theo": 5.4598, "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": 5.50000011920929}, {"option": "AGEN270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 71.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0582, "vega": 0.0246, "theta": -0.005, "rho": 0.012, "theo": 1.3174, "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": 1.19999995268881}, {"option": "AGEN270521P00013000", "bid": 3.9, "bid_size": 94.0, "ask": 8.1, "ask_size": 26.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.0614, "vega": 0.0244, "theta": -0.0043, "rho": -0.0477, "theo": 6.3356, "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": 6.25000023841858}, {"option": "AGEN270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 69.0, "iv": 1.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.3957, "gamma": 0.0561, "vega": 0.0242, "theta": -0.005, "rho": 0.0115, "theo": 1.2342, "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": "AGEN270521P00014000", "bid": 4.8, "bid_size": 97.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0597, "vega": 0.0241, "theta": -0.0042, "rho": -0.0508, "theo": 7.236, "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": 7.09999990463257}, {"option": "AGEN280121C00002000", "bid": 3.5, "bid_size": 24.0, "ask": 8.5, "ask_size": 22.0, "iv": 1.0213, "open_interest": 14.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0089, "vega": 0.0085, "theta": -0.001, "rho": 0.008, "theo": 6.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-14T11:41:21", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AGEN280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 100.0, "iv": 1.9362, "open_interest": 3.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0069, "vega": 0.0087, "theta": -0.0013, "rho": -0.0116, "theo": 0.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T13:13:18", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AGEN280121C00003000", "bid": 3.0, "bid_size": 45.0, "ask": 8.0, "ask_size": 45.0, "iv": 1.1594, "open_interest": 38.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0137, "vega": 0.0129, "theta": -0.0014, "rho": 0.0123, "theo": 5.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.27, "last_trade_time": "2026-07-28T15:49:00", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AGEN280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 3.0194, "open_interest": 7.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0117, "vega": 0.013, "theta": -0.0017, "rho": -0.0178, "theo": 0.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-18T13:54:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AGEN280121C00004000", "bid": 2.5, "bid_size": 51.0, "ask": 7.5, "ask_size": 49.0, "iv": 1.1473, "open_interest": 110.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0189, "vega": 0.0171, "theta": -0.0018, "rho": 0.0162, "theo": 5.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-09-02T15:30:39", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "AGEN280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 49.0, "iv": 1.9928, "open_interest": 59.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0171, "vega": 0.0171, "theta": -0.002, "rho": -0.0246, "theo": 1.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-06-17T12:14:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AGEN280121C00005000", "bid": 2.0, "bid_size": 51.0, "ask": 7.0, "ask_size": 48.0, "iv": 1.1011, "open_interest": 1059.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0242, "vega": 0.021, "theta": -0.0021, "rho": 0.0194, "theo": 4.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-09-10T15:28:18", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "AGEN280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.876, "open_interest": 19.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0227, "vega": 0.021, "theta": -0.0023, "rho": -0.0317, "theo": 1.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-14T09:41:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AGEN280121C00007000", "bid": 1.5, "bid_size": 101.0, "ask": 5.4, "ask_size": 41.0, "iv": 0.9596, "open_interest": 410.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0335, "vega": 0.0273, "theta": -0.0026, "rho": 0.0235, "theo": 3.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-11T09:43:52", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AGEN280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.938, "open_interest": 6.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0332, "vega": 0.0273, "theta": -0.0027, "rho": -0.0468, "theo": 2.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-08-26T14:48:58", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "AGEN280121C00010000", "bid": 2.4, "bid_size": 259.0, "ask": 3.2, "ask_size": 76.0, "iv": 1.0006, "open_interest": 447.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0405, "vega": 0.0325, "theta": -0.003, "rho": 0.0246, "theo": 2.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-18T15:59:44", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "AGEN280121P00010000", "bid": 2.0, "bid_size": 9.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.9108, "open_interest": 2.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0425, "vega": 0.0326, "theta": -0.003, "rho": -0.0693, "theo": 4.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-07-30T13:50:32", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "AGEN280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 46.0, "iv": 1.0224, "open_interest": 61.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0411, "vega": 0.0339, "theta": -0.0033, "rho": 0.0239, "theo": 2.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-09-15T12:07:58", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AGEN280121P00012000", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.8984, "open_interest": 0.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.0447, "vega": 0.0339, "theta": -0.0031, "rho": -0.0822, "theo": 6.3559, "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": 6.24999976158142}, {"option": "AGEN280121C00015000", "bid": 1.8, "bid_size": 96.0, "ask": 3.6, "ask_size": 306.0, "iv": 1.2059, "open_interest": 615.0, "volume": 3.0, "delta": 0.514, "gamma": 0.0398, "vega": 0.0346, "theta": -0.0035, "rho": 0.0224, "theo": 2.1704, "change": 0.225, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T09:57:37", "percent_change": 12.6761, "prev_day_close": 1.77499997615814}, {"option": "AGEN280121P00015000", "bid": 6.0, "bid_size": 20.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0453, "vega": 0.0344, "theta": -0.0032, "rho": -0.0982, "theo": 8.9968, "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": 8.74999976158142}, {"option": "AGEN290119C00001000", "bid": 4.5, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 1.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0047, "vega": 0.005, "theta": -0.0002, "rho": 0.0046, "theo": 7.1239, "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": "AGEN290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0023, "vega": 0.0053, "theta": -0.0005, "rho": -0.0109, "theo": 0.4322, "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": "AGEN290119C00002000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 10.0, "iv": 1.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.008, "vega": 0.0105, "theta": -0.0005, "rho": 0.0106, "theo": 6.5284, "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": "AGEN290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0054, "vega": 0.0105, "theta": -0.0008, "rho": -0.0216, "theo": 0.8386, "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": "AGEN290119C00003000", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 8.0, "iv": 1.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0114, "vega": 0.0156, "theta": -0.0008, "rho": 0.0162, "theo": 5.9866, "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": "AGEN290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.009, "vega": 0.0155, "theta": -0.001, "rho": -0.0326, "theo": 1.2641, "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": "AGEN290119C00004000", "bid": 3.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 8.0, "iv": 1.1361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0148, "vega": 0.0203, "theta": -0.001, "rho": 0.0212, "theo": 5.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AGEN290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0128, "vega": 0.0202, "theta": -0.0012, "rho": -0.044, "theo": 1.7221, "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": 2.5}, {"option": "AGEN290119C00005000", "bid": 2.5, "bid_size": 8.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.0514, "open_interest": 2.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0181, "vega": 0.0245, "theta": -0.0012, "rho": 0.0254, "theo": 5.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-14T15:58:29", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AGEN290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0166, "vega": 0.0245, "theta": -0.0014, "rho": -0.0555, "theo": 2.2216, "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": 2.5}, {"option": "AGEN290119C00007000", "bid": 2.0, "bid_size": 12.0, "ask": 7.0, "ask_size": 12.0, "iv": 1.0577, "open_interest": 0.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0235, "vega": 0.0314, "theta": -0.0015, "rho": 0.0312, "theo": 4.3183, "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": 4.45000004768372}, {"option": "AGEN290119P00007000", "bid": 0.5, "bid_size": 12.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0236, "vega": 0.0315, "theta": -0.0016, "rho": -0.0785, "theo": 3.3668, "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": 3.25}, {"option": "AGEN290119C00010000", "bid": 1.5, "bid_size": 15.0, "ask": 6.4, "ask_size": 6.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": 0.683, "gamma": 0.0282, "vega": 0.0378, "theta": -0.0019, "rho": 0.0348, "theo": 3.5907, "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": 3.75}, {"option": "AGEN290119P00010000", "bid": 3.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.979, "open_interest": 0.0, "volume": 0.0, "delta": -0.2737, "gamma": 0.0312, "vega": 0.0381, "theta": -0.0019, "rho": -0.1102, "theo": 5.4528, "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": "AGEN290119C00012000", "bid": 1.0, "bid_size": 12.0, "ask": 6.0, "ask_size": 11.0, "iv": 1.0242, "open_interest": 0.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0294, "vega": 0.0401, "theta": -0.002, "rho": 0.0351, "theo": 3.2911, "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": 3.25}, {"option": "AGEN290119P00012000", "bid": 4.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.9623, "open_interest": 0.0, "volume": 0.0, "delta": -0.3193, "gamma": 0.0344, "vega": 0.0405, "theta": -0.002, "rho": -0.1286, "theo": 7.0381, "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": 7.0}], "symbol": "AGEN", "security_type": "stock", "exchange_id": 2, "current_price": 7.89, "price_change": 0.04, "price_change_percent": 0.5096, "bid": 7.86, "ask": 7.9, "bid_size": 200, "ask_size": 5000, "open": 7.85, "high": 7.9175, "low": 7.6, "close": 7.89, "prev_day_close": 7.85, "volume": 88766, "iv30": 94.368, "iv30_change": 5.303, "iv30_change_percent": 5.9541, "seqno": 1688973822, "last_trade_time": "2026-09-21T10:00:30", "tick": "down"}, "symbol": "AGEN"}