{"timestamp": "2026-09-21 01:54:49", "data": {"options": [{"option": "ANAB261016C00030000", "bid": 23.0, "bid_size": 2.0, "ask": 27.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0032, "vega": 0.0093, "theta": -0.0202, "rho": 0.0217, "theo": 25.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "ANAB261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0032, "vega": 0.0093, "theta": -0.0203, "rho": -0.0012, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 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": "ANAB261016C00035000", "bid": 18.0, "bid_size": 7.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0059, "vega": 0.0146, "theta": -0.0274, "rho": 0.0246, "theo": 20.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ANAB261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0059, "vega": 0.0147, "theta": -0.0275, "rho": -0.002, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 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": "ANAB261016C00040000", "bid": 13.0, "bid_size": 7.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0106, "vega": 0.0228, "theta": -0.0367, "rho": 0.0268, "theo": 15.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ANAB261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5156, "open_interest": 1.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0107, "vega": 0.0228, "theta": -0.0369, "rho": -0.0034, "theo": 0.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANAB261016C00045000", "bid": 8.5, "bid_size": 7.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.019, "vega": 0.0348, "theta": -0.0483, "rho": 0.0276, "theo": 11.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ANAB261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1501, "open_interest": 4.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0191, "vega": 0.0349, "theta": -0.0486, "rho": -0.006, "theo": 0.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T10:10:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANAB261016C00050000", "bid": 4.5, "bid_size": 34.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.5381, "open_interest": 10.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0315, "vega": 0.0499, "theta": -0.0605, "rho": 0.0257, "theo": 7.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-08T11:32:34", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ANAB261016P00050000", "bid": 0.1, "bid_size": 906.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0317, "vega": 0.05, "theta": -0.061, "rho": -0.0106, "theo": 1.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ANAB261016C00055000", "bid": 2.65, "bid_size": 63.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.6398, "open_interest": 74.0, "volume": 2.0, "delta": 0.5516, "gamma": 0.0416, "vega": 0.0605, "theta": -0.0676, "rho": 0.0202, "theo": 3.9667, "change": 0.32, "open": 4.07, "high": 4.07, "low": 4.07, "tick": "no_change", "last_trade_price": 4.07, "last_trade_time": "2026-09-18T11:27:31", "percent_change": 8.53333, "prev_day_close": 3.92499995231628}, {"option": "ANAB261016P00055000", "bid": 2.8, "bid_size": 26.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.7093, "open_interest": 30.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.0422, "vega": 0.0605, "theta": -0.0685, "rho": -0.017, "theo": 3.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-09-15T10:17:48", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ANAB261016C00060000", "bid": 0.85, "bid_size": 32.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.5393, "open_interest": 26.0, "volume": 9.0, "delta": 0.3565, "gamma": 0.0388, "vega": 0.057, "theta": -0.064, "rho": 0.0134, "theo": 2.0936, "change": -0.05, "open": 1.7, "high": 1.9, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T13:43:24", "percent_change": -3.0303, "prev_day_close": 1.55000001192093}, {"option": "ANAB261016P00060000", "bid": 5.0, "bid_size": 37.0, "ask": 8.8, "ask_size": 33.0, "iv": 0.6522, "open_interest": 20.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.0396, "vega": 0.0562, "theta": -0.0653, "rho": -0.0225, "theo": 6.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-09-09T09:48:10", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ANAB261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.8556, "open_interest": 2.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.029, "vega": 0.0457, "theta": -0.0546, "rho": 0.0085, "theo": 1.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-08T15:49:25", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ANAB261016P00065000", "bid": 9.0, "bid_size": 28.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.6978, "open_interest": 10.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0299, "vega": 0.0442, "theta": -0.0563, "rho": -0.0237, "theo": 10.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-09-01T14:32:01", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ANAB261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8263, "open_interest": 0.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0206, "vega": 0.0351, "theta": -0.0452, "rho": 0.0056, "theo": 0.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ANAB261016P00070000", "bid": 14.0, "bid_size": 5.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0215, "vega": 0.0325, "theta": -0.0472, "rho": -0.0225, "theo": 15.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "ANAB261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0147, "vega": 0.0272, "theta": -0.0375, "rho": 0.0038, "theo": 0.5211, "change": 0.0, "open": 0.0, "high": 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": "ANAB261016P00075000", "bid": 18.5, "bid_size": 5.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0156, "vega": 0.0237, "theta": -0.0398, "rho": -0.02, "theo": 20.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "ANAB261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4253, "open_interest": 2.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0108, "vega": 0.0214, "theta": -0.0314, "rho": 0.0028, "theo": 0.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-03T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANAB261016P00080000", "bid": 23.0, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0115, "vega": 0.0175, "theta": -0.0338, "rho": -0.0174, "theo": 25.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "ANAB261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.557, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0082, "vega": 0.0172, "theta": -0.0267, "rho": 0.0021, "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": 2.45000004768372}, {"option": "ANAB261016P00085000", "bid": 28.0, "bid_size": 1.0, "ask": 32.3, "ask_size": 2.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0086, "vega": 0.0129, "theta": -0.0286, "rho": -0.0153, "theo": 30.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "ANAB261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0064, "vega": 0.014, "theta": -0.0229, "rho": 0.0016, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 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": "ANAB261016P00090000", "bid": 33.0, "bid_size": 1.0, "ask": 37.3, "ask_size": 2.0, "iv": 1.0546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0065, "vega": 0.0088, "theta": -0.0237, "rho": -0.0102, "theo": 35.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "ANAB261120C00025000", "bid": 28.0, "bid_size": 7.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0032, "vega": 0.0246, "theta": -0.0283, "rho": 0.0368, "theo": 31.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.71, "last_trade_time": "2026-05-06T11:04:31", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "ANAB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9566, "open_interest": 12.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0032, "vega": 0.0246, "theta": -0.0284, "rho": -0.0062, "theo": 0.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANAB261120C00030000", "bid": 23.5, "bid_size": 7.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0049, "vega": 0.0326, "theta": -0.0325, "rho": 0.0428, "theo": 26.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ANAB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5937, "open_interest": 1.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0049, "vega": 0.0327, "theta": -0.0326, "rho": -0.0087, "theo": 1.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANAB261120C00035000", "bid": 19.0, "bid_size": 7.0, "ask": 23.2, "ask_size": 3.0, "iv": 0.6311, "open_interest": 7.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0073, "vega": 0.0424, "theta": -0.0367, "rho": 0.0478, "theo": 22.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.48, "last_trade_time": "2026-07-28T10:16:25", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ANAB261120P00035000", "bid": 1.25, "bid_size": 1.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.4146, "open_interest": 148.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0073, "vega": 0.0424, "theta": -0.0369, "rho": -0.012, "theo": 1.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "ANAB261120C00040000", "bid": 14.5, "bid_size": 7.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.7875, "open_interest": 2.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0107, "vega": 0.054, "theta": -0.041, "rho": 0.0512, "theo": 17.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-05-15T12:16:14", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ANAB261120P00040000", "bid": 1.2, "bid_size": 2.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.1258, "open_interest": 548.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0107, "vega": 0.0542, "theta": -0.0412, "rho": -0.0165, "theo": 2.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-10T09:48:27", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "ANAB261120C00045000", "bid": 10.5, "bid_size": 7.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.7257, "open_interest": 13.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.0152, "vega": 0.0674, "theta": -0.0449, "rho": 0.0523, "theo": 13.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-31T10:23:02", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ANAB261120P00045000", "bid": 0.6, "bid_size": 5.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8238, "open_interest": 6.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0153, "vega": 0.0676, "theta": -0.0453, "rho": -0.0229, "theo": 2.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-20T15:11:45", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "ANAB261120C00050000", "bid": 7.5, "bid_size": 7.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.7705, "open_interest": 7.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0203, "vega": 0.0808, "theta": -0.0483, "rho": 0.05, "theo": 9.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.74, "last_trade_time": "2026-08-31T10:22:37", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "ANAB261120P00050000", "bid": 2.0, "bid_size": 7.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.7914, "open_interest": 4.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.0206, "vega": 0.081, "theta": -0.0488, "rho": -0.0315, "theo": 4.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-14T10:00:48", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ANAB261120C00055000", "bid": 5.0, "bid_size": 7.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.7521, "open_interest": 30.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.0243, "vega": 0.09, "theta": -0.0503, "rho": 0.044, "theo": 6.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-17T11:30:59", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ANAB261120P00055000", "bid": 5.0, "bid_size": 5.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.7956, "open_interest": 18.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.0246, "vega": 0.09, "theta": -0.0511, "rho": -0.0418, "theo": 6.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-09-16T15:43:20", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ANAB261120C00060000", "bid": 3.0, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.7558, "open_interest": 63.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.0247, "vega": 0.0912, "theta": -0.0506, "rho": 0.036, "theo": 4.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.03, "last_trade_time": "2026-07-30T10:39:00", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ANAB261120P00060000", "bid": 8.0, "bid_size": 32.0, "ask": 11.8, "ask_size": 31.0, "iv": 0.7943, "open_interest": 4.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.0253, "vega": 0.0907, "theta": -0.0517, "rho": -0.0516, "theo": 9.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.11, "last_trade_time": "2026-09-17T10:00:24", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ANAB261120C00065000", "bid": 1.3, "bid_size": 5.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.715, "open_interest": 177.0, "volume": 0.0, "delta": 0.3628, "gamma": 0.0225, "vega": 0.0862, "theta": -0.0495, "rho": 0.0288, "theo": 3.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-11T10:13:49", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ANAB261120P00065000", "bid": 11.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0231, "vega": 0.0848, "theta": -0.0509, "rho": -0.0586, "theo": 12.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ANAB261120C00070000", "bid": 0.3, "bid_size": 390.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7498, "open_interest": 28.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.0195, "vega": 0.0789, "theta": -0.0479, "rho": 0.0233, "theo": 2.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-02T09:43:27", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ANAB261120P00070000", "bid": 15.5, "bid_size": 5.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.8135, "open_interest": 1.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.0201, "vega": 0.0769, "theta": -0.0496, "rho": -0.0632, "theo": 17.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-05-05T11:57:29", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ANAB261120C00075000", "bid": 0.2, "bid_size": 2.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.855, "open_interest": 78.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0167, "vega": 0.0718, "theta": -0.0461, "rho": 0.0193, "theo": 2.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-20T15:47:16", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ANAB261120P00075000", "bid": 19.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.8053, "open_interest": 3.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0174, "vega": 0.0688, "theta": -0.048, "rho": -0.065, "theo": 21.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-06-12T12:18:49", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ANAB261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9395, "open_interest": 3.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0144, "vega": 0.0653, "theta": -0.0443, "rho": 0.0163, "theo": 1.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T11:48:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANAB261120P00080000", "bid": 24.4, "bid_size": 4.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.8563, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.015, "vega": 0.0618, "theta": -0.0464, "rho": -0.0666, "theo": 26.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ANAB261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0277, "open_interest": 0.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0125, "vega": 0.0598, "theta": -0.0426, "rho": 0.0141, "theo": 1.6692, "change": 0.0, "open": 0.0, "high": 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": "ANAB261120P00085000", "bid": 29.0, "bid_size": 5.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.8614, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0132, "vega": 0.0556, "theta": -0.0449, "rho": -0.0674, "theo": 30.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "ANAB261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1083, "open_interest": 2.0, "volume": 0.0, "delta": 0.157, "gamma": 0.011, "vega": 0.055, "theta": -0.041, "rho": 0.0124, "theo": 1.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANAB261120P00090000", "bid": 33.8, "bid_size": 5.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0117, "vega": 0.0501, "theta": -0.0436, "rho": -0.0669, "theo": 35.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "ANAB261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1818, "open_interest": 21.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0098, "vega": 0.0509, "theta": -0.0395, "rho": 0.011, "theo": 1.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANAB261120P00095000", "bid": 38.5, "bid_size": 5.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.9276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0104, "vega": 0.0458, "theta": -0.0423, "rho": -0.0666, "theo": 40.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "ANAB261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2498, "open_interest": 2.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0087, "vega": 0.0474, "theta": -0.0382, "rho": 0.0099, "theo": 1.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-09-16T15:43:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANAB261120P00100000", "bid": 43.5, "bid_size": 4.0, "ask": 47.4, "ask_size": 1.0, "iv": 1.0041, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0094, "vega": 0.0417, "theta": -0.0411, "rho": -0.0656, "theo": 45.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "ANAB261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3129, "open_interest": 1.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0079, "vega": 0.0444, "theta": -0.0369, "rho": 0.009, "theo": 1.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANAB261120P00105000", "bid": 48.5, "bid_size": 5.0, "ask": 52.3, "ask_size": 1.0, "iv": 1.0503, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0086, "vega": 0.0379, "theta": -0.0402, "rho": -0.0648, "theo": 50.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "ANAB270219C00025000", "bid": 29.0, "bid_size": 7.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.9392, "open_interest": 2.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0034, "vega": 0.0501, "theta": -0.0172, "rho": 0.0676, "theo": 32.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-24T09:33:14", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "ANAB270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.2586, "open_interest": 1.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0034, "vega": 0.0499, "theta": -0.0185, "rho": -0.023, "theo": 1.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ANAB270219C00030000", "bid": 25.0, "bid_size": 7.0, "ask": 29.3, "ask_size": 9.0, "iv": 0.9138, "open_interest": 1.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0049, "vega": 0.0648, "theta": -0.0205, "rho": 0.0813, "theo": 27.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-07-13T12:13:21", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ANAB270219P00030000", "bid": 0.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.0336, "open_interest": 3.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0048, "vega": 0.0648, "theta": -0.0217, "rho": -0.0319, "theo": 2.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ANAB270219C00035000", "bid": 21.0, "bid_size": 7.0, "ask": 25.5, "ask_size": 15.0, "iv": 0.8738, "open_interest": 1.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0066, "vega": 0.0809, "theta": -0.0238, "rho": 0.0923, "theo": 23.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.81, "last_trade_time": "2026-07-15T13:11:37", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "ANAB270219P00035000", "bid": 2.0, "bid_size": 17.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.9582, "open_interest": 14.0, "volume": 3.0, "delta": -0.1431, "gamma": 0.0066, "vega": 0.0809, "theta": -0.0249, "rho": -0.0429, "theo": 3.3875, "change": -0.445, "open": 2.0, "high": 2.63, "low": 2.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-09-18T10:26:21", "percent_change": -14.4715, "prev_day_close": 3.47500002384186}, {"option": "ANAB270219C00040000", "bid": 17.5, "bid_size": 3.0, "ask": 22.1, "ask_size": 16.0, "iv": 0.8531, "open_interest": 0.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0086, "vega": 0.0976, "theta": -0.027, "rho": 0.0992, "theo": 20.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "ANAB270219P00040000", "bid": 3.2, "bid_size": 1.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0087, "vega": 0.0978, "theta": -0.028, "rho": -0.0565, "theo": 4.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ANAB270219C00045000", "bid": 14.5, "bid_size": 3.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.8243, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0106, "vega": 0.1135, "theta": -0.0298, "rho": 0.1017, "theo": 16.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.65, "last_trade_time": "2026-08-14T14:47:05", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ANAB270219P00045000", "bid": 4.8, "bid_size": 1.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.8931, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0108, "vega": 0.1138, "theta": -0.0306, "rho": -0.0727, "theo": 6.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ANAB270219C00050000", "bid": 11.5, "bid_size": 2.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.8024, "open_interest": 5.0, "volume": 0.0, "delta": 0.6785, "gamma": 0.0125, "vega": 0.127, "theta": -0.032, "rho": 0.0998, "theo": 13.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-09-01T15:50:00", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ANAB270219P00050000", "bid": 5.5, "bid_size": 2.0, "ask": 10.1, "ask_size": 5.0, "iv": 0.7799, "open_interest": 0.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0127, "vega": 0.1274, "theta": -0.0328, "rho": -0.0907, "theo": 7.9182, "change": 0.0, "open": 0.0, "high": 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": "ANAB270219C00055000", "bid": 9.0, "bid_size": 3.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.7825, "open_interest": 33.0, "volume": 0.0, "delta": 0.6079, "gamma": 0.0138, "vega": 0.1365, "theta": -0.0335, "rho": 0.0944, "theo": 11.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-08-19T15:56:12", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ANAB270219P00055000", "bid": 8.0, "bid_size": 3.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.7594, "open_interest": 1.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.0141, "vega": 0.1368, "theta": -0.0342, "rho": -0.1094, "theo": 10.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-15T11:18:43", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ANAB270219C00060000", "bid": 7.0, "bid_size": 21.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.684, "open_interest": 7.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0145, "vega": 0.1413, "theta": -0.0342, "rho": 0.0867, "theo": 9.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-08T12:01:15", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ANAB270219P00060000", "bid": 10.7, "bid_size": 1.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.4619, "gamma": 0.0149, "vega": 0.1414, "theta": -0.0349, "rho": -0.1276, "theo": 13.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ANAB270219C00065000", "bid": 5.5, "bid_size": 9.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.6816, "open_interest": 20.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0146, "vega": 0.1418, "theta": -0.0342, "rho": 0.0783, "theo": 7.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-11T12:30:57", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ANAB270219P00065000", "bid": 14.6, "bid_size": 3.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0151, "vega": 0.1415, "theta": -0.0349, "rho": -0.1442, "theo": 16.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "ANAB270219C00070000", "bid": 4.0, "bid_size": 7.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.7557, "open_interest": 114.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.0143, "vega": 0.1389, "theta": -0.0338, "rho": 0.07, "theo": 6.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-09-04T14:50:09", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ANAB270219P00070000", "bid": 17.7, "bid_size": 5.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0148, "vega": 0.138, "theta": -0.0344, "rho": -0.1572, "theo": 20.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.59, "last_trade_time": "2026-07-22T10:32:13", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ANAB270219C00075000", "bid": 3.0, "bid_size": 6.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.7613, "open_interest": 6.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0136, "vega": 0.134, "theta": -0.0329, "rho": 0.0624, "theo": 5.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-02T09:42:43", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ANAB270219P00075000", "bid": 22.0, "bid_size": 1.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0143, "vega": 0.1322, "theta": -0.0336, "rho": -0.1677, "theo": 24.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "ANAB270219C00080000", "bid": 2.15, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.7588, "open_interest": 37.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.0128, "vega": 0.1281, "theta": -0.0319, "rho": 0.0557, "theo": 4.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-08-06T13:43:33", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "ANAB270219P00080000", "bid": 25.8, "bid_size": 1.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0136, "vega": 0.1253, "theta": -0.0326, "rho": -0.1767, "theo": 28.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "ANAB270219C00085000", "bid": 2.6, "bid_size": 1.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.8176, "open_interest": 3.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.012, "vega": 0.1216, "theta": -0.0308, "rho": 0.0499, "theo": 3.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-02T09:44:04", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ANAB270219P00085000", "bid": 30.1, "bid_size": 4.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0128, "vega": 0.1178, "theta": -0.0315, "rho": -0.1806, "theo": 32.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-07-15T13:14:13", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "ANAB270219C00090000", "bid": 2.9, "bid_size": 1.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8436, "open_interest": 89.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0111, "vega": 0.1152, "theta": -0.0297, "rho": 0.0449, "theo": 3.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-09-11T12:22:13", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ANAB270219P00090000", "bid": 34.7, "bid_size": 3.0, "ask": 39.0, "ask_size": 7.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.012, "vega": 0.11, "theta": -0.0304, "rho": -0.1854, "theo": 37.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "ANAB270521C00030000", "bid": 26.0, "bid_size": 7.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0046, "vega": 0.0824, "theta": -0.0128, "rho": 0.1373, "theo": 28.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "ANAB270521P00030000", "bid": 0.2, "bid_size": 974.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0047, "vega": 0.0832, "theta": -0.0147, "rho": -0.0517, "theo": 2.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "ANAB270521C00035000", "bid": 22.5, "bid_size": 3.0, "ask": 27.3, "ask_size": 4.0, "iv": 0.8018, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0061, "vega": 0.1032, "theta": -0.0158, "rho": 0.1475, "theo": 25.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "ANAB270521P00035000", "bid": 1.5, "bid_size": 3.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.8106, "open_interest": 0.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0062, "vega": 0.1041, "theta": -0.0174, "rho": -0.0704, "theo": 3.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ANAB270521C00040000", "bid": 19.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0077, "vega": 0.1236, "theta": -0.0185, "rho": 0.153, "theo": 21.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ANAB270521P00040000", "bid": 3.0, "bid_size": 7.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0079, "vega": 0.1246, "theta": -0.02, "rho": -0.0922, "theo": 5.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ANAB270521C00045000", "bid": 16.0, "bid_size": 7.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0092, "vega": 0.1422, "theta": -0.0209, "rho": 0.1539, "theo": 18.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ANAB270521P00045000", "bid": 4.8, "bid_size": 5.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.7563, "open_interest": 0.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.0094, "vega": 0.1432, "theta": -0.0223, "rho": -0.1165, "theo": 7.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ANAB270521C00050000", "bid": 13.5, "bid_size": 5.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0104, "vega": 0.1576, "theta": -0.0229, "rho": 0.1509, "theo": 15.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "ANAB270521P00050000", "bid": 7.1, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.7469, "open_interest": 0.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0108, "vega": 0.1585, "theta": -0.0241, "rho": -0.1419, "theo": 9.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "ANAB270521C00055000", "bid": 11.3, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0114, "vega": 0.169, "theta": -0.0243, "rho": 0.1448, "theo": 13.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ANAB270521P00055000", "bid": 9.7, "bid_size": 5.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0119, "vega": 0.1696, "theta": -0.0255, "rho": -0.1667, "theo": 11.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "ANAB270521C00060000", "bid": 9.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.7173, "open_interest": 0.0, "volume": 0.0, "delta": 0.5838, "gamma": 0.012, "vega": 0.1764, "theta": -0.0252, "rho": 0.1367, "theo": 11.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ANAB270521P00060000", "bid": 12.8, "bid_size": 5.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0126, "vega": 0.1762, "theta": -0.0263, "rho": -0.1903, "theo": 14.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ANAB270521C00065000", "bid": 7.6, "bid_size": 5.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0123, "vega": 0.1797, "theta": -0.0256, "rho": 0.1274, "theo": 10.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "ANAB270521P00065000", "bid": 16.1, "bid_size": 5.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0131, "vega": 0.1784, "theta": -0.0267, "rho": -0.2112, "theo": 18.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ANAB270521C00070000", "bid": 6.3, "bid_size": 1.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.0123, "vega": 0.1799, "theta": -0.0257, "rho": 0.1179, "theo": 8.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ANAB270521P00070000", "bid": 19.5, "bid_size": 5.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.5408, "gamma": 0.0132, "vega": 0.1772, "theta": -0.0268, "rho": -0.23, "theo": 21.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "ANAB270521C00075000", "bid": 5.1, "bid_size": 5.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0122, "vega": 0.1775, "theta": -0.0254, "rho": 0.1085, "theo": 7.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ANAB270521P00075000", "bid": 23.5, "bid_size": 1.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0132, "vega": 0.1733, "theta": -0.0265, "rho": -0.2442, "theo": 25.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "ANAB270521C00080000", "bid": 4.1, "bid_size": 5.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.0118, "vega": 0.1732, "theta": -0.0249, "rho": 0.0994, "theo": 6.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ANAB270521P00080000", "bid": 27.5, "bid_size": 1.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": -0.636, "gamma": 0.013, "vega": 0.1666, "theta": -0.026, "rho": -0.2532, "theo": 29.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "ANAB1261120C00035000", "bid": 56.5, "bid_size": 5.0, "ask": 61.5, "ask_size": 5.0, "iv": 1.3651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0012, "vega": 0.0195, "theta": -0.0297, "rho": 0.0219, "theo": 59.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "ANAB1261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.9792, "open_interest": 1.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0011, "vega": 0.023, "theta": -0.0258, "rho": -0.0051, "theo": 0.6591, "change": 0.0, "open": 0.0, "high": 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": "ANAB1261120C00040000", "bid": 51.5, "bid_size": 5.0, "ask": 56.5, "ask_size": 5.0, "iv": 1.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0016, "vega": 0.0251, "theta": -0.0322, "rho": 0.028, "theo": 54.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "ANAB1261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.7437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0014, "vega": 0.0282, "theta": -0.0286, "rho": -0.0064, "theo": 0.7764, "change": 0.0, "open": 0.0, "high": 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": "ANAB1261120C00045000", "bid": 46.5, "bid_size": 5.0, "ask": 51.5, "ask_size": 5.0, "iv": 1.0413, "open_interest": 1.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0021, "vega": 0.0311, "theta": -0.0348, "rho": 0.0331, "theo": 49.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-04-27T10:41:14", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "ANAB1261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0019, "vega": 0.0343, "theta": -0.0316, "rho": -0.008, "theo": 0.9142, "change": 0.0, "open": 0.0, "high": 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": "ANAB1261120C00050000", "bid": 41.6, "bid_size": 2.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.9269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0027, "vega": 0.0387, "theta": -0.0377, "rho": 0.0401, "theo": 44.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "ANAB1261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0025, "vega": 0.0414, "theta": -0.0348, "rho": -0.01, "theo": 1.0787, "change": 0.0, "open": 0.0, "high": 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": "ANAB1261120C00055000", "bid": 37.0, "bid_size": 1.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.8505, "open_interest": 11.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0036, "vega": 0.047, "theta": -0.0408, "rho": 0.0455, "theo": 39.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-08-05T15:31:16", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "ANAB1261120P00055000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0033, "vega": 0.0497, "theta": -0.0382, "rho": -0.0125, "theo": 1.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-05-04T11:32:39", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ANAB1261120C00060000", "bid": 32.1, "bid_size": 1.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.8118, "open_interest": 10.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0046, "vega": 0.0575, "theta": -0.044, "rho": 0.0523, "theo": 34.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "ANAB1261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.0389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0044, "vega": 0.0596, "theta": -0.0417, "rho": -0.0158, "theo": 1.5274, "change": 0.0, "open": 0.0, "high": 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": "ANAB1261120C00065000", "bid": 27.5, "bid_size": 4.0, "ask": 32.4, "ask_size": 3.0, "iv": 0.7599, "open_interest": 3.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.006, "vega": 0.0692, "theta": -0.0475, "rho": 0.0582, "theo": 30.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-07-28T13:14:03", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "ANAB1261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.898, "open_interest": 0.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0058, "vega": 0.0712, "theta": -0.0454, "rho": -0.0199, "theo": 1.8434, "change": 0.0, "open": 0.0, "high": 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": "ANAB1261120C00070000", "bid": 23.1, "bid_size": 2.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.7185, "open_interest": 4.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0078, "vega": 0.0832, "theta": -0.0511, "rho": 0.0635, "theo": 25.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-07-09T14:08:20", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "ANAB1261120P00070000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.771, "open_interest": 0.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0075, "vega": 0.0848, "theta": -0.0493, "rho": -0.0253, "theo": 2.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ANAB1261120C00075000", "bid": 18.7, "bid_size": 1.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.6535, "open_interest": 2.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0101, "vega": 0.0993, "theta": -0.0547, "rho": 0.0685, "theo": 21.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-05-22T13:14:59", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ANAB1261120P00075000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0098, "vega": 0.1004, "theta": -0.0532, "rho": -0.0326, "theo": 2.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ANAB1261120C00080000", "bid": 14.7, "bid_size": 1.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.6157, "open_interest": 2.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0128, "vega": 0.1168, "theta": -0.0582, "rho": 0.0715, "theo": 17.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-04-22T11:17:45", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ANAB1261120P00080000", "bid": 0.5, "bid_size": 2.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0126, "vega": 0.1175, "theta": -0.057, "rho": -0.0423, "theo": 3.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ANAB1261120C00085000", "bid": 11.2, "bid_size": 1.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0159, "vega": 0.1342, "theta": -0.0612, "rho": 0.0713, "theo": 13.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-04-24T11:25:30", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ANAB1261120P00085000", "bid": 1.9, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0156, "vega": 0.1344, "theta": -0.0602, "rho": -0.0552, "theo": 4.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ANAB1261120C00090000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.5555, "open_interest": 2.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0185, "vega": 0.1479, "theta": -0.0632, "rho": 0.0675, "theo": 9.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-06-18T09:59:56", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ANAB1261120P00090000", "bid": 3.5, "bid_size": 3.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.385, "gamma": 0.0183, "vega": 0.148, "theta": -0.0624, "rho": -0.0714, "theo": 6.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ANAB1261120C00095000", "bid": 5.2, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.5365, "open_interest": 2.0, "volume": 0.0, "delta": 0.5108, "gamma": 0.0198, "vega": 0.154, "theta": -0.0636, "rho": 0.0606, "theo": 7.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-04-29T15:01:10", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ANAB1261120P00095000", "bid": 5.9, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.4791, "open_interest": 7.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0196, "vega": 0.1539, "theta": -0.063, "rho": -0.0894, "theo": 8.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-06-18T09:59:56", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ANAB1261120C00100000", "bid": 3.3, "bid_size": 1.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.5337, "open_interest": 2.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0193, "vega": 0.1511, "theta": -0.0624, "rho": 0.0517, "theo": 5.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-07-17T10:03:59", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "ANAB1261120P00100000", "bid": 8.9, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.5745, "gamma": 0.0192, "vega": 0.151, "theta": -0.062, "rho": -0.1063, "theo": 11.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}], "symbol": "ANAB", "security_type": "stock", "exchange_id": 2, "current_price": 55.2, "price_change": 0.14, "price_change_percent": 0.2536, "bid": 50.48, "ask": 64.33, "bid_size": 100, "ask_size": 100, "open": 55.76, "high": 55.77, "low": 53.71, "close": 55.2, "prev_day_close": 55.2, "volume": 868845, "iv30": 63.091, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "ANAB"}