{"timestamp": "2026-09-21 22:29:02", "data": {"options": [{"option": "ANIK261016C00012500", "bid": 6.6, "bid_size": 30.0, "ask": 10.2, "ask_size": 9.0, "iv": 1.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0059, "vega": 0.0015, "theta": -0.0013, "rho": 0.009, "theo": 8.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ANIK261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0059, "vega": 0.0015, "theta": -0.0026, "rho": -0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 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": "ANIK261016C00015000", "bid": 3.6, "bid_size": 55.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0175, "vega": 0.0036, "theta": -0.0038, "rho": 0.0106, "theo": 5.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ANIK261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 24.0, "iv": 1.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0176, "vega": 0.0036, "theta": -0.0047, "rho": -0.0004, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ANIK261016C00017500", "bid": 1.85, "bid_size": 55.0, "ask": 5.3, "ask_size": 30.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0578, "vega": 0.0088, "theta": -0.0084, "rho": 0.0114, "theo": 3.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ANIK261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 37.0, "iv": 1.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0582, "vega": 0.0088, "theta": -0.0089, "rho": -0.0013, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ANIK261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 17.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.175, "vega": 0.0197, "theta": -0.0148, "rho": 0.0093, "theo": 1.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "ANIK261016P00020000", "bid": 0.2, "bid_size": 11.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.3023, "open_interest": 447.0, "volume": 0.0, "delta": -0.3334, "gamma": 0.1773, "vega": 0.0197, "theta": -0.0151, "rho": -0.0045, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T13:01:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANIK261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.15, "vega": 0.016, "theta": -0.0114, "rho": 0.0031, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANIK261016P00022500", "bid": 1.75, "bid_size": 11.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.342, "open_interest": 54.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.1565, "vega": 0.0153, "theta": -0.0116, "rho": -0.0079, "theo": 1.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T09:40:21", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ANIK261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 36.0, "iv": 1.018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0483, "vega": 0.0062, "theta": -0.005, "rho": 0.0008, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 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": "ANIK261016P00025000", "bid": 2.95, "bid_size": 47.0, "ask": 6.6, "ask_size": 36.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0591, "vega": 0.0038, "theta": -0.0051, "rho": -0.0037, "theo": 4.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ANIK261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 126.0, "iv": 1.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0069, "vega": 0.0012, "theta": -0.0012, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ANIK261016P00030000", "bid": 7.5, "bid_size": 30.0, "ask": 11.6, "ask_size": 13.0, "iv": 1.0945, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 9.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-09-11T13:07:54", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ANIK261120C00012500", "bid": 6.5, "bid_size": 55.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0165, "vega": 0.0116, "theta": -0.0084, "rho": 0.0179, "theo": 8.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ANIK261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 1.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0166, "vega": 0.0116, "theta": -0.0095, "rho": -0.0029, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 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": "ANIK261120C00015000", "bid": 3.8, "bid_size": 55.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0301, "vega": 0.0165, "theta": -0.0098, "rho": 0.0208, "theo": 6.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ANIK261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 37.0, "iv": 1.0765, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0303, "vega": 0.0166, "theta": -0.0106, "rho": -0.0045, "theo": 0.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANIK261120C00017500", "bid": 2.0, "bid_size": 55.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0566, "vega": 0.0236, "theta": -0.0111, "rho": 0.0217, "theo": 3.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ANIK261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.057, "vega": 0.0237, "theta": -0.0116, "rho": -0.0074, "theo": 0.6302, "change": 0.0, "open": 0.0, "high": 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": "ANIK261120C00020000", "bid": 0.35, "bid_size": 422.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.6159, "gamma": 0.1004, "vega": 0.0319, "theta": -0.0118, "rho": 0.0187, "theo": 1.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ANIK261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 36.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.3844, "gamma": 0.1016, "vega": 0.032, "theta": -0.012, "rho": -0.0132, "theo": 1.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ANIK261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 37.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.1042, "vega": 0.0311, "theta": -0.0108, "rho": 0.0112, "theo": 0.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "ANIK261120P00022500", "bid": 1.05, "bid_size": 10.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.1069, "vega": 0.0308, "theta": -0.0109, "rho": -0.0199, "theo": 2.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "ANIK261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 22.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0687, "vega": 0.0235, "theta": -0.0093, "rho": 0.0064, "theo": 0.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANIK261120P00025000", "bid": 2.6, "bid_size": 56.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0717, "vega": 0.0226, "theta": -0.0092, "rho": -0.0216, "theo": 4.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ANIK261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 37.0, "iv": 1.0058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0316, "vega": 0.0139, "theta": -0.007, "rho": 0.0029, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANIK261120P00030000", "bid": 7.8, "bid_size": 30.0, "ask": 11.1, "ask_size": 4.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0344, "vega": 0.012, "theta": -0.0065, "rho": -0.0192, "theo": 9.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ANIK261218C00002500", "bid": 16.4, "bid_size": 30.0, "ask": 20.2, "ask_size": 11.0, "iv": 2.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0006, "vega": 0.0004, "theta": 0.0, "rho": 0.0013, "theo": 18.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ANIK261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 1.9142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ANIK261218C00005000", "bid": 13.9, "bid_size": 30.0, "ask": 17.7, "ask_size": 11.0, "iv": 1.6219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0014, "vega": 0.0014, "theta": 0.0, "rho": 0.0051, "theo": 15.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "ANIK261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 2.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0011, "rho": -0.0003, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ANIK261218C00007500", "bid": 11.1, "bid_size": 30.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.003, "vega": 0.0029, "theta": 0.0, "rho": 0.0116, "theo": 13.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ANIK261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 11.0, "iv": 1.9462, "open_interest": 14.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0016, "rho": -0.0006, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T15:54:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANIK261218C00010000", "bid": 9.0, "bid_size": 30.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0063, "vega": 0.0053, "theta": -0.0006, "rho": 0.0202, "theo": 10.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ANIK261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6893, "open_interest": 6.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0061, "vega": 0.0052, "theta": -0.0024, "rho": -0.0012, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANIK261218C00012500", "bid": 6.3, "bid_size": 55.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.686, "open_interest": 1.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0133, "vega": 0.0092, "theta": -0.002, "rho": 0.0276, "theo": 8.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-06-26T15:47:20", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ANIK261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 1.1493, "open_interest": 3.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0133, "vega": 0.0092, "theta": -0.0034, "rho": -0.0023, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANIK261218C00015000", "bid": 5.7, "bid_size": 10.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.5297, "open_interest": 46.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0284, "vega": 0.0161, "theta": -0.0038, "rho": 0.0319, "theo": 6.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-17T11:41:03", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ANIK261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.8451, "open_interest": 4.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0285, "vega": 0.0162, "theta": -0.0049, "rho": -0.0046, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANIK261218C00017500", "bid": 2.2, "bid_size": 55.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.5503, "open_interest": 9.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.058, "vega": 0.0269, "theta": -0.0061, "rho": 0.0325, "theo": 3.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ANIK261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 16.0, "iv": 0.6169, "open_interest": 12.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0585, "vega": 0.027, "theta": -0.0068, "rho": -0.0096, "theo": 0.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANIK261218C00020000", "bid": 0.45, "bid_size": 420.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.4756, "open_interest": 14.0, "volume": 0.0, "delta": 0.6214, "gamma": 0.0984, "vega": 0.0384, "theta": -0.0079, "rho": 0.0272, "theo": 1.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ANIK261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.6045, "open_interest": 13.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.1001, "vega": 0.0385, "theta": -0.0082, "rho": -0.0186, "theo": 1.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "ANIK261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.531, "open_interest": 14.0, "volume": 0.0, "delta": 0.3583, "gamma": 0.1051, "vega": 0.0379, "theta": -0.0073, "rho": 0.0165, "theo": 0.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ANIK261218P00022500", "bid": 0.8, "bid_size": 55.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.3615, "open_interest": 1.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.1092, "vega": 0.0374, "theta": -0.0073, "rho": -0.0278, "theo": 2.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ANIK261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.4502, "open_interest": 12.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0698, "vega": 0.026, "theta": -0.0051, "rho": 0.008, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANIK261218P00025000", "bid": 4.2, "bid_size": 12.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3846, "open_interest": 100.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0762, "vega": 0.0236, "theta": -0.0048, "rho": -0.0272, "theo": 4.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-04T10:14:49", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "ANIK261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.7862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0217, "vega": 0.0093, "theta": -0.002, "rho": 0.002, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ANIK261218P00030000", "bid": 7.3, "bid_size": 30.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0204, "vega": 0.0011, "theta": -0.0017, "rho": 0.0, "theo": 9.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ANIK270319C00002500", "bid": 16.2, "bid_size": 30.0, "ask": 20.5, "ask_size": 3.0, "iv": 1.8671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0004, "rho": 0.0061, "theo": 18.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ANIK270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 512.0, "iv": 4.0127, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0011, "vega": 0.0046, "theta": -0.0024, "rho": -0.0021, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANIK270319C00005000", "bid": 13.8, "bid_size": 30.0, "ask": 18.0, "ask_size": 11.0, "iv": 1.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0031, "vega": 0.0084, "theta": -0.0015, "rho": 0.014, "theo": 15.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "ANIK270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 34.0, "iv": 1.9383, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0029, "vega": 0.0085, "theta": -0.0032, "rho": -0.0037, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANIK270319C00007500", "bid": 11.4, "bid_size": 30.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.9559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0058, "vega": 0.013, "theta": -0.0023, "rho": 0.0233, "theo": 13.6052, "change": 0.0, "open": 0.0, "high": 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": "ANIK270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 40.0, "iv": 1.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0056, "vega": 0.013, "theta": -0.0039, "rho": -0.0057, "theo": 0.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANIK270319C00010000", "bid": 9.2, "bid_size": 43.0, "ask": 13.5, "ask_size": 26.0, "iv": 0.9309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0101, "vega": 0.0185, "theta": -0.0031, "rho": 0.034, "theo": 11.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ANIK270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 41.0, "iv": 1.3301, "open_interest": 1.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0099, "vega": 0.0184, "theta": -0.0044, "rho": -0.0083, "theo": 0.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANIK270319C00012500", "bid": 6.6, "bid_size": 55.0, "ask": 10.7, "ask_size": 21.0, "iv": 0.5885, "open_interest": 2.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0168, "vega": 0.0254, "theta": -0.0039, "rho": 0.0448, "theo": 8.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-09-03T12:10:01", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ANIK270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 40.0, "iv": 1.022, "open_interest": 12.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0168, "vega": 0.0253, "theta": -0.005, "rho": -0.012, "theo": 0.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANIK270319C00015000", "bid": 4.5, "bid_size": 55.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.5244, "open_interest": 3.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0275, "vega": 0.034, "theta": -0.0047, "rho": 0.0525, "theo": 6.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-06T09:52:21", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ANIK270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0278, "vega": 0.0341, "theta": -0.0055, "rho": -0.0176, "theo": 0.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANIK270319C00017500", "bid": 2.45, "bid_size": 56.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.4523, "open_interest": 2.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.044, "vega": 0.0446, "theta": -0.0054, "rho": 0.0549, "theo": 4.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ANIK270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 10.0, "iv": 0.4262, "open_interest": 1.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0449, "vega": 0.0449, "theta": -0.0059, "rho": -0.0262, "theo": 1.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ANIK270319C00020000", "bid": 1.2, "bid_size": 7.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4511, "open_interest": 1.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0644, "vega": 0.0546, "theta": -0.0058, "rho": 0.0499, "theo": 2.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-23T09:30:03", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "ANIK270319P00020000", "bid": 1.4, "bid_size": 11.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.4109, "open_interest": 40.0, "volume": 0.0, "delta": -0.3786, "gamma": 0.0665, "vega": 0.0548, "theta": -0.0061, "rho": -0.0389, "theo": 1.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ANIK270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 42.0, "iv": 0.4495, "open_interest": 15.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.0737, "vega": 0.0569, "theta": -0.0056, "rho": 0.0378, "theo": 1.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "ANIK270319P00022500", "bid": 1.25, "bid_size": 79.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.3317, "open_interest": 10.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.0781, "vega": 0.0563, "theta": -0.0058, "rho": -0.0518, "theo": 3.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "ANIK270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 46.0, "iv": 0.5808, "open_interest": 15.0, "volume": 10.0, "delta": 0.2955, "gamma": 0.0635, "vega": 0.05, "theta": -0.005, "rho": 0.0258, "theo": 0.8752, "change": -0.8, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T09:30:31", "percent_change": -47.0588, "prev_day_close": 1.69999998807907}, {"option": "ANIK270319P00025000", "bid": 2.55, "bid_size": 61.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0701, "vega": 0.0474, "theta": -0.0051, "rho": -0.057, "theo": 4.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ANIK270319C00030000", "bid": 0.1, "bid_size": 16.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.4062, "open_interest": 30.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0372, "vega": 0.0336, "theta": -0.0039, "rho": 0.013, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-12T09:36:48", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "ANIK270319P00030000", "bid": 7.0, "bid_size": 31.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0454, "vega": 0.0256, "theta": -0.0036, "rho": -0.0459, "theo": 9.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}], "symbol": "ANIK", "security_type": "stock", "exchange_id": 2, "current_price": 20.7, "price_change": -0.11, "price_change_percent": -0.5286, "bid": 20.23, "ask": 20.63, "bid_size": 100, "ask_size": 100, "open": 20.81, "high": 21.1421, "low": 20.45, "close": 20.7, "prev_day_close": 20.81, "volume": 83519, "iv30": 36.619, "iv30_change": 0.397, "iv30_change_percent": 1.096, "seqno": 8536165345, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "ANIK"}