{"timestamp": "2026-09-21 21:31:09", "data": {"options": [{"option": "ANIP261016C00040000", "bid": 36.5, "bid_size": 8.0, "ask": 41.4, "ask_size": 7.0, "iv": 1.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.001, "theta": 0.0, "rho": 0.0139, "theo": 38.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "ANIP261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 2.3938, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.001, "theta": -0.0017, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-06-02T09:30:00", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261016C00045000", "bid": 31.5, "bid_size": 1.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0006, "vega": 0.0019, "theta": 0.0, "rho": 0.0244, "theo": 33.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "ANIP261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 13.0, "iv": 2.0595, "open_interest": 3.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0027, "rho": -0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261016C00050000", "bid": 26.5, "bid_size": 6.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0001, "rho": 0.0332, "theo": 28.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "ANIP261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.7596, "open_interest": 4.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0011, "vega": 0.0034, "theta": -0.0044, "rho": -0.0003, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ANIP261016C00055000", "bid": 21.5, "bid_size": 6.0, "ask": 25.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0023, "vega": 0.0062, "theta": -0.0037, "rho": 0.0391, "theo": 23.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-05-18T14:48:29", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "ANIP261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.4855, "open_interest": 2.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0023, "vega": 0.0062, "theta": -0.0073, "rho": -0.0006, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261016C00060000", "bid": 16.5, "bid_size": 6.0, "ask": 20.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0049, "vega": 0.0117, "theta": -0.0092, "rho": 0.0427, "theo": 19.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.92, "last_trade_time": "2026-04-21T15:23:54", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "ANIP261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 1.2301, "open_interest": 7.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0049, "vega": 0.0117, "theta": -0.0121, "rho": -0.0014, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T09:30:09", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261016C00065000", "bid": 12.0, "bid_size": 8.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.4546, "open_interest": 2.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0108, "vega": 0.0222, "theta": -0.0181, "rho": 0.0448, "theo": 14.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-03-02T10:46:45", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ANIP261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 7.0, "iv": 0.4061, "open_interest": 3.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0109, "vega": 0.0222, "theta": -0.0203, "rho": -0.003, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-04T14:03:14", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ANIP261016C00070000", "bid": 7.0, "bid_size": 12.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.3547, "open_interest": 5.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0236, "vega": 0.0414, "theta": -0.0317, "rho": 0.0443, "theo": 9.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-11T10:35:02", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ANIP261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 24.0, "iv": 0.5901, "open_interest": 3.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0236, "vega": 0.0415, "theta": -0.0332, "rho": -0.0066, "theo": 0.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-08-31T15:25:45", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261016C00075000", "bid": 2.5, "bid_size": 12.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.2199, "open_interest": 3.0, "volume": 0.0, "delta": 0.7231, "gamma": 0.0451, "vega": 0.069, "theta": -0.0484, "rho": 0.0383, "theo": 5.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-14T13:36:05", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "ANIP261016P00075000", "bid": 0.4, "bid_size": 25.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.4742, "open_interest": 2143.0, "volume": 5.0, "delta": -0.2761, "gamma": 0.0453, "vega": 0.0691, "theta": -0.0492, "rho": -0.0149, "theo": 1.3068, "change": -1.7, "open": 1.21, "high": 1.25, "low": 1.21, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T10:55:32", "percent_change": -57.6271, "prev_day_close": 2.95000004768372}, {"option": "ANIP261016C00080000", "bid": 0.05, "bid_size": 34.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.3274, "open_interest": 26.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.057, "vega": 0.0818, "theta": -0.0548, "rho": 0.025, "theo": 2.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T10:30:35", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "ANIP261016P00080000", "bid": 2.75, "bid_size": 26.0, "ask": 4.7, "ask_size": 30.0, "iv": 0.3832, "open_interest": 15.0, "volume": 5.0, "delta": -0.5426, "gamma": 0.0575, "vega": 0.0817, "theta": -0.055, "rho": -0.0272, "theo": 3.3296, "change": 0.15, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T15:58:42", "percent_change": 3.15789, "prev_day_close": 4.75}, {"option": "ANIP261016C00085000", "bid": 0.05, "bid_size": 29.0, "ask": 1.35, "ask_size": 29.0, "iv": 0.3177, "open_interest": 3029.0, "volume": 0.0, "delta": 0.2249, "gamma": 0.0414, "vega": 0.0622, "theta": -0.0429, "rho": 0.0124, "theo": 0.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-18T15:00:04", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "ANIP261016P00085000", "bid": 4.3, "bid_size": 20.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.042, "vega": 0.0613, "theta": -0.0427, "rho": -0.0346, "theo": 6.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ANIP261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.7372, "open_interest": 8.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.023, "vega": 0.0381, "theta": -0.0283, "rho": 0.0058, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ANIP261016P00090000", "bid": 9.0, "bid_size": 7.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0238, "vega": 0.0363, "theta": -0.0275, "rho": -0.0325, "theo": 11.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-06-25T14:37:32", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ANIP261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.8844, "open_interest": 15.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0124, "vega": 0.0226, "theta": -0.0181, "rho": 0.0029, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261016P00095000", "bid": 13.9, "bid_size": 5.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0132, "vega": 0.0194, "theta": -0.017, "rho": -0.0251, "theo": 16.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.94, "last_trade_time": "2026-05-08T10:08:05", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ANIP261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.5632, "open_interest": 6.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0069, "vega": 0.0138, "theta": -0.0119, "rho": 0.0016, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T09:41:37", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261016P00100000", "bid": 19.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.008, "vega": 0.0102, "theta": -0.0103, "rho": -0.0168, "theo": 21.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-09-10T10:06:32", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "ANIP261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.447, "open_interest": 3.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.004, "vega": 0.0087, "theta": -0.008, "rho": 0.0009, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261016P00105000", "bid": 23.9, "bid_size": 5.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0044, "vega": 0.0031, "theta": -0.0063, "rho": -0.006, "theo": 26.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-03-13T12:05:03", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "ANIP261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.2416, "open_interest": 6.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0025, "vega": 0.0058, "theta": -0.0056, "rho": 0.0006, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ANIP261016P00110000", "bid": 29.5, "bid_size": 5.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0013, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 31.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "ANIP261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.3416, "open_interest": 2.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0016, "vega": 0.0039, "theta": -0.004, "rho": 0.0004, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-16T09:30:04", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261016P00115000", "bid": 34.5, "bid_size": 5.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 36.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "ANIP261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.4347, "open_interest": 13.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0011, "vega": 0.0028, "theta": -0.003, "rho": 0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ANIP261016P00120000", "bid": 39.5, "bid_size": 5.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.9613, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 41.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-05-13T12:51:27", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "ANIP261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.5217, "open_interest": 2.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0007, "vega": 0.002, "theta": -0.0022, "rho": 0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ANIP261016P00125000", "bid": 44.5, "bid_size": 5.0, "ask": 48.5, "ask_size": 6.0, "iv": 1.0345, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 46.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "ANIP261120C00035000", "bid": 42.0, "bid_size": 5.0, "ask": 46.3, "ask_size": 5.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0016, "vega": 0.0188, "theta": -0.0123, "rho": 0.0551, "theo": 44.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "ANIP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 1.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0016, "vega": 0.0188, "theta": -0.0179, "rho": -0.0039, "theo": 0.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261120C00040000", "bid": 37.0, "bid_size": 6.0, "ask": 40.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0022, "vega": 0.0238, "theta": -0.0152, "rho": 0.0629, "theo": 39.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "ANIP261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 6.0, "iv": 1.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0022, "vega": 0.0239, "theta": -0.0202, "rho": -0.005, "theo": 0.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261120C00045000", "bid": 32.0, "bid_size": 6.0, "ask": 36.3, "ask_size": 5.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0032, "vega": 0.03, "theta": -0.0182, "rho": 0.07, "theo": 34.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ANIP261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0032, "vega": 0.03, "theta": -0.0226, "rho": -0.0066, "theo": 0.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ANIP261120C00050000", "bid": 27.0, "bid_size": 10.0, "ask": 31.3, "ask_size": 6.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0045, "vega": 0.0378, "theta": -0.0214, "rho": 0.0763, "theo": 29.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "ANIP261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.1439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0045, "vega": 0.0378, "theta": -0.0251, "rho": -0.0086, "theo": 0.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ANIP261120C00055000", "bid": 22.0, "bid_size": 8.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0065, "vega": 0.0475, "theta": -0.0247, "rho": 0.0818, "theo": 25.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "ANIP261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.9671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0065, "vega": 0.0477, "theta": -0.0279, "rho": -0.0114, "theo": 0.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261120C00060000", "bid": 17.5, "bid_size": 11.0, "ask": 21.6, "ask_size": 5.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0094, "vega": 0.06, "theta": -0.0281, "rho": 0.086, "theo": 20.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ANIP261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0094, "vega": 0.0603, "theta": -0.0307, "rho": -0.0154, "theo": 1.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ANIP261120C00065000", "bid": 12.5, "bid_size": 12.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0137, "vega": 0.0759, "theta": -0.0317, "rho": 0.0879, "theo": 15.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ANIP261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0138, "vega": 0.0762, "theta": -0.0337, "rho": -0.0212, "theo": 1.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261120C00070000", "bid": 8.5, "bid_size": 6.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0202, "vega": 0.0956, "theta": -0.0351, "rho": 0.086, "theo": 11.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ANIP261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0203, "vega": 0.0959, "theta": -0.0366, "rho": -0.0301, "theo": 2.0787, "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": 2.64999997615814}, {"option": "ANIP261120C00075000", "bid": 5.0, "bid_size": 6.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.0283, "vega": 0.1165, "theta": -0.0379, "rho": 0.0776, "theo": 7.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ANIP261120P00075000", "bid": 1.3, "bid_size": 6.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0287, "vega": 0.1168, "theta": -0.039, "rho": -0.0435, "theo": 3.1154, "change": 0.0, "open": 0.0, "high": 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": "ANIP261120C00080000", "bid": 3.9, "bid_size": 15.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.3924, "open_interest": 1.0, "volume": 0.0, "delta": 0.5084, "gamma": 0.0332, "vega": 0.1274, "theta": -0.0391, "rho": 0.0614, "theo": 4.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-18T12:19:36", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ANIP261120P00080000", "bid": 3.7, "bid_size": 8.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.034, "vega": 0.1272, "theta": -0.0398, "rho": -0.0603, "theo": 5.1446, "change": 0.0, "open": 0.0, "high": 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": "ANIP261120C00085000", "bid": 0.5, "bid_size": 10.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.03, "vega": 0.1198, "theta": -0.0383, "rho": 0.0441, "theo": 2.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "ANIP261120P00085000", "bid": 6.5, "bid_size": 20.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0309, "vega": 0.1184, "theta": -0.0388, "rho": -0.0732, "theo": 8.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ANIP261120C00090000", "bid": 0.05, "bid_size": 36.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.4691, "open_interest": 1.0, "volume": 1.0, "delta": 0.2619, "gamma": 0.0237, "vega": 0.1044, "theta": -0.0366, "rho": 0.032, "theo": 1.9668, "change": -0.19, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-21T09:57:34", "percent_change": -15.2, "prev_day_close": 1.25000002421439}, {"option": "ANIP261120P00090000", "bid": 10.5, "bid_size": 32.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0247, "vega": 0.1013, "theta": -0.0367, "rho": -0.0789, "theo": 12.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "ANIP261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.5625, "open_interest": 1.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0185, "vega": 0.0898, "theta": -0.0347, "rho": 0.0243, "theo": 1.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ANIP261120P00095000", "bid": 14.3, "bid_size": 18.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0194, "vega": 0.0854, "theta": -0.0344, "rho": -0.0804, "theo": 17.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ANIP261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.6474, "open_interest": 1.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0146, "vega": 0.0779, "theta": -0.0328, "rho": 0.0193, "theo": 1.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261120P00100000", "bid": 19.0, "bid_size": 8.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0156, "vega": 0.0723, "theta": -0.0322, "rho": -0.0786, "theo": 21.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ANIP261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.724, "open_interest": 1.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0119, "vega": 0.0685, "theta": -0.0312, "rho": 0.0159, "theo": 1.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ANIP261120P00105000", "bid": 24.3, "bid_size": 5.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0127, "vega": 0.0619, "theta": -0.0301, "rho": -0.0786, "theo": 26.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "ANIP261218C00035000", "bid": 42.0, "bid_size": 2.0, "ask": 46.3, "ask_size": 5.0, "iv": 0.8877, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0015, "vega": 0.0214, "theta": -0.0038, "rho": 0.0636, "theo": 44.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "ANIP261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0015, "vega": 0.0212, "theta": -0.011, "rho": -0.0051, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 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": "ANIP261218C00040000", "bid": 37.0, "bid_size": 2.0, "ask": 41.3, "ask_size": 5.0, "iv": 0.7336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0022, "vega": 0.0278, "theta": -0.0063, "rho": 0.0799, "theo": 39.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "ANIP261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.9702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0022, "vega": 0.0276, "theta": -0.0128, "rho": -0.0069, "theo": 0.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ANIP261218C00045000", "bid": 32.0, "bid_size": 6.0, "ask": 36.5, "ask_size": 13.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0032, "vega": 0.0358, "theta": -0.0091, "rho": 0.0949, "theo": 34.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "ANIP261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0031, "vega": 0.0356, "theta": -0.0149, "rho": -0.0092, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ANIP261218C00050000", "bid": 27.0, "bid_size": 6.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0045, "vega": 0.046, "theta": -0.0121, "rho": 0.1072, "theo": 29.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ANIP261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.9461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0045, "vega": 0.046, "theta": -0.0171, "rho": -0.0125, "theo": 0.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ANIP261218C00055000", "bid": 22.5, "bid_size": 6.0, "ask": 26.7, "ask_size": 5.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0065, "vega": 0.0589, "theta": -0.0154, "rho": 0.1163, "theo": 25.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "ANIP261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0065, "vega": 0.0591, "theta": -0.0196, "rho": -0.017, "theo": 0.9672, "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": 1.45000004768372}, {"option": "ANIP261218C00060000", "bid": 17.5, "bid_size": 6.0, "ask": 22.1, "ask_size": 23.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0094, "vega": 0.0753, "theta": -0.0189, "rho": 0.1221, "theo": 20.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "ANIP261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 32.0, "iv": 0.6638, "open_interest": 1.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0094, "vega": 0.0757, "theta": -0.0223, "rho": -0.0235, "theo": 1.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261218C00065000", "bid": 13.0, "bid_size": 6.0, "ask": 17.3, "ask_size": 29.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0135, "vega": 0.0957, "theta": -0.0225, "rho": 0.1239, "theo": 15.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ANIP261218P00065000", "bid": 0.25, "bid_size": 21.0, "ask": 2.35, "ask_size": 24.0, "iv": 0.4202, "open_interest": 0.0, "volume": 1.0, "delta": -0.164, "gamma": 0.0136, "vega": 0.096, "theta": -0.0252, "rho": -0.0328, "theo": 1.7421, "change": -1.275, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -47.6636, "prev_day_close": 2.67500004172325}, {"option": "ANIP261218C00070000", "bid": 9.0, "bid_size": 4.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0191, "vega": 0.1193, "theta": -0.026, "rho": 0.1201, "theo": 11.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ANIP261218P00070000", "bid": 0.2, "bid_size": 19.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0193, "vega": 0.1198, "theta": -0.0279, "rho": -0.0465, "theo": 2.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ANIP261218C00075000", "bid": 5.5, "bid_size": 6.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.3486, "open_interest": 1.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.0253, "vega": 0.1421, "theta": -0.0287, "rho": 0.1083, "theo": 7.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-14T13:36:05", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ANIP261218P00075000", "bid": 2.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.0257, "vega": 0.1425, "theta": -0.0299, "rho": -0.0655, "theo": 3.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "ANIP261218C00080000", "bid": 3.0, "bid_size": 4.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.0293, "vega": 0.1537, "theta": -0.0296, "rho": 0.0882, "theo": 5.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ANIP261218P00080000", "bid": 4.2, "bid_size": 1.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.03, "vega": 0.1536, "theta": -0.0302, "rho": -0.0875, "theo": 5.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ANIP261218C00085000", "bid": 1.0, "bid_size": 6.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0279, "vega": 0.1467, "theta": -0.0284, "rho": 0.0657, "theo": 3.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ANIP261218P00085000", "bid": 7.2, "bid_size": 1.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.029, "vega": 0.1451, "theta": -0.0285, "rho": -0.105, "theo": 8.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ANIP261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0233, "vega": 0.1285, "theta": -0.0261, "rho": 0.0477, "theo": 2.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ANIP261218P00090000", "bid": 10.2, "bid_size": 1.0, "ask": 15.0, "ask_size": 17.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0245, "vega": 0.1244, "theta": -0.0256, "rho": -0.1124, "theo": 12.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ANIP261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.0185, "vega": 0.1089, "theta": -0.0236, "rho": 0.0352, "theo": 1.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "ANIP261218P00095000", "bid": 15.2, "bid_size": 1.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.0198, "vega": 0.1028, "theta": -0.0225, "rho": -0.1128, "theo": 17.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "ANIP261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.3924, "open_interest": 1.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0146, "vega": 0.0921, "theta": -0.0212, "rho": 0.0269, "theo": 1.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "ANIP261218P00100000", "bid": 19.4, "bid_size": 1.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0159, "vega": 0.0836, "theta": -0.0196, "rho": -0.1078, "theo": 21.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "ANIP261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.417, "open_interest": 1.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0116, "vega": 0.0785, "theta": -0.0192, "rho": 0.0212, "theo": 0.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP261218P00105000", "bid": 23.8, "bid_size": 3.0, "ask": 28.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.013, "vega": 0.0672, "theta": -0.017, "rho": -0.1008, "theo": 26.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ANIP270115C00040000", "bid": 37.0, "bid_size": 6.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0017, "vega": 0.0218, "theta": -0.0008, "rho": 0.1235, "theo": 39.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "ANIP270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.1286, "open_interest": 1.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0017, "vega": 0.0219, "theta": -0.006, "rho": -0.0056, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANIP270115C00045000", "bid": 32.5, "bid_size": 6.0, "ask": 36.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0026, "vega": 0.0304, "theta": -0.003, "rho": 0.1369, "theo": 34.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "ANIP270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.9734, "open_interest": 1.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0026, "vega": 0.0305, "theta": -0.0076, "rho": -0.0082, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANIP270115C00050000", "bid": 27.5, "bid_size": 11.0, "ask": 31.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0039, "vega": 0.0421, "theta": -0.0055, "rho": 0.1488, "theo": 30.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "ANIP270115P00050000", "bid": 0.05, "bid_size": 11.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5165, "open_interest": 1.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.004, "vega": 0.0423, "theta": -0.0095, "rho": -0.012, "theo": 0.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "ANIP270115C00055000", "bid": 22.5, "bid_size": 12.0, "ask": 26.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0059, "vega": 0.0579, "theta": -0.0085, "rho": 0.1587, "theo": 25.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "ANIP270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.7073, "open_interest": 2.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.006, "vega": 0.0582, "theta": -0.0119, "rho": -0.0178, "theo": 0.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ANIP270115C00060000", "bid": 18.0, "bid_size": 12.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0089, "vega": 0.0788, "theta": -0.012, "rho": 0.1651, "theo": 20.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ANIP270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.589, "open_interest": 4.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0091, "vega": 0.0794, "theta": -0.0148, "rho": -0.0266, "theo": 1.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP270115C00065000", "bid": 13.5, "bid_size": 11.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.013, "vega": 0.1052, "theta": -0.016, "rho": 0.1661, "theo": 16.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ANIP270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.4728, "open_interest": 11.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0133, "vega": 0.1063, "theta": -0.0183, "rho": -0.0396, "theo": 1.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "ANIP270115C00070000", "bid": 9.5, "bid_size": 14.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.3252, "open_interest": 1.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0181, "vega": 0.1351, "theta": -0.0201, "rho": 0.1594, "theo": 12.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-07-07T09:43:30", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ANIP270115P00070000", "bid": 0.65, "bid_size": 7.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3954, "open_interest": 19.0, "volume": 0.0, "delta": -0.233, "gamma": 0.0186, "vega": 0.1362, "theta": -0.0219, "rho": -0.0581, "theo": 2.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-08-04T14:53:12", "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "ANIP270115C00075000", "bid": 6.5, "bid_size": 11.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0229, "vega": 0.1621, "theta": -0.0237, "rho": 0.1434, "theo": 8.9709, "change": 0.0, "open": 0.0, "high": 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": "ANIP270115P00075000", "bid": 1.9, "bid_size": 5.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.3696, "open_interest": 1.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0238, "vega": 0.1628, "theta": -0.0252, "rho": -0.082, "theo": 3.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-05-19T12:36:25", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "ANIP270115C00080000", "bid": 3.6, "bid_size": 23.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.3175, "open_interest": 3.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0254, "vega": 0.1766, "theta": -0.0259, "rho": 0.1203, "theo": 6.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T13:35:33", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ANIP270115P00080000", "bid": 4.7, "bid_size": 27.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.3691, "open_interest": 6.0, "volume": 0.0, "delta": -0.4705, "gamma": 0.0266, "vega": 0.1759, "theta": -0.0272, "rho": -0.1067, "theo": 6.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-18T14:38:22", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ANIP270115C00085000", "bid": 1.5, "bid_size": 12.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.3104, "open_interest": 18.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0246, "vega": 0.1746, "theta": -0.0264, "rho": 0.0957, "theo": 4.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-17T13:31:27", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ANIP270115P00085000", "bid": 7.4, "bid_size": 8.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0263, "vega": 0.1706, "theta": -0.0275, "rho": -0.1243, "theo": 9.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ANIP270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.322, "open_interest": 3.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0218, "vega": 0.1614, "theta": -0.0254, "rho": 0.0745, "theo": 3.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-06T13:30:09", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "ANIP270115P00090000", "bid": 11.2, "bid_size": 7.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.3638, "open_interest": 10.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0238, "vega": 0.1531, "theta": -0.0264, "rho": -0.1336, "theo": 13.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.74, "last_trade_time": "2026-08-14T10:07:24", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "ANIP270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.3919, "open_interest": 13.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0185, "vega": 0.1438, "theta": -0.0238, "rho": 0.0582, "theo": 2.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-07-28T13:25:36", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "ANIP270115P00095000", "bid": 14.9, "bid_size": 9.0, "ask": 19.5, "ask_size": 14.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0206, "vega": 0.1306, "theta": -0.0246, "rho": -0.1321, "theo": 17.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ANIP270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.0154, "vega": 0.1263, "theta": -0.0219, "rho": 0.0461, "theo": 1.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ANIP270115P00100000", "bid": 19.7, "bid_size": 7.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0176, "vega": 0.1078, "theta": -0.0225, "rho": -0.1244, "theo": 21.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-08-14T15:45:44", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "ANIP270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.5092, "open_interest": 1.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0128, "vega": 0.1105, "theta": -0.02, "rho": 0.0371, "theo": 1.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ANIP270115P00105000", "bid": 24.5, "bid_size": 5.0, "ask": 28.5, "ask_size": 11.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.015, "vega": 0.0862, "theta": -0.0202, "rho": -0.1121, "theo": 26.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "ANIP270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.5601, "open_interest": 3.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0107, "vega": 0.0968, "theta": -0.0183, "rho": 0.0304, "theo": 1.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-23T13:45:05", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ANIP270115P00110000", "bid": 29.0, "bid_size": 10.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.013, "vega": 0.0675, "theta": -0.0177, "rho": -0.0959, "theo": 31.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-08-06T15:32:56", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "ANIP270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.607, "open_interest": 1.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.009, "vega": 0.0852, "theta": -0.0168, "rho": 0.0253, "theo": 0.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-16T09:30:04", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ANIP270115P00115000", "bid": 34.5, "bid_size": 5.0, "ask": 38.5, "ask_size": 7.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0114, "vega": 0.0513, "theta": -0.0166, "rho": -0.0799, "theo": 36.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.1, "last_trade_time": "2026-06-15T11:05:22", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "ANIP270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.6506, "open_interest": 4.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0077, "vega": 0.0753, "theta": -0.0154, "rho": 0.0213, "theo": 0.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-13T09:30:04", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ANIP270115P00120000", "bid": 39.1, "bid_size": 5.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0103, "vega": 0.0354, "theta": -0.016, "rho": -0.0615, "theo": 41.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "ANIP270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.6913, "open_interest": 2.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0066, "vega": 0.067, "theta": -0.0141, "rho": 0.0181, "theo": 0.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-16T09:30:04", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ANIP270115P00125000", "bid": 44.5, "bid_size": 5.0, "ask": 48.5, "ask_size": 6.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0086, "vega": 0.0217, "theta": -0.0136, "rho": -0.036, "theo": 46.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "ANIP270416C00040000", "bid": 38.0, "bid_size": 11.0, "ask": 42.2, "ask_size": 5.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0024, "vega": 0.0544, "theta": -0.0036, "rho": 0.1991, "theo": 40.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "ANIP270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.8538, "open_interest": 2.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0025, "vega": 0.0548, "theta": -0.0081, "rho": -0.0221, "theo": 0.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ANIP270416C00045000", "bid": 33.0, "bid_size": 8.0, "ask": 37.5, "ask_size": 11.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0034, "vega": 0.0697, "theta": -0.0055, "rho": 0.2187, "theo": 35.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ANIP270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.7374, "open_interest": 2.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0035, "vega": 0.0702, "theta": -0.0095, "rho": -0.0296, "theo": 1.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ANIP270416C00050000", "bid": 28.5, "bid_size": 12.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0047, "vega": 0.0882, "theta": -0.0076, "rho": 0.2354, "theo": 31.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ANIP270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.6332, "open_interest": 5.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0048, "vega": 0.089, "theta": -0.011, "rho": -0.0396, "theo": 1.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ANIP270416C00055000", "bid": 24.0, "bid_size": 11.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0064, "vega": 0.1103, "theta": -0.0097, "rho": 0.2483, "theo": 26.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "ANIP270416P00055000", "bid": 0.05, "bid_size": 36.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.5442, "open_interest": 2.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0066, "vega": 0.1114, "theta": -0.0127, "rho": -0.0528, "theo": 1.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "ANIP270416C00060000", "bid": 19.5, "bid_size": 11.0, "ask": 23.8, "ask_size": 5.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0086, "vega": 0.1358, "theta": -0.0119, "rho": 0.2561, "theo": 22.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ANIP270416P00060000", "bid": 0.7, "bid_size": 30.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.478, "open_interest": 1.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0088, "vega": 0.1373, "theta": -0.0145, "rho": -0.07, "theo": 2.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "ANIP270416C00065000", "bid": 15.5, "bid_size": 12.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0113, "vega": 0.164, "theta": -0.0141, "rho": 0.257, "theo": 18.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "ANIP270416P00065000", "bid": 0.65, "bid_size": 9.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0116, "vega": 0.1658, "theta": -0.0163, "rho": -0.0922, "theo": 3.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "ANIP270416C00070000", "bid": 12.0, "bid_size": 7.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.3591, "open_interest": 11.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0142, "vega": 0.1926, "theta": -0.0161, "rho": 0.2492, "theo": 14.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-17T13:09:29", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ANIP270416P00070000", "bid": 2.2, "bid_size": 6.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0148, "vega": 0.1945, "theta": -0.0179, "rho": -0.1197, "theo": 4.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ANIP270416C00075000", "bid": 8.5, "bid_size": 15.0, "ask": 13.2, "ask_size": 29.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.017, "vega": 0.2174, "theta": -0.0177, "rho": 0.2322, "theo": 11.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ANIP270416P00075000", "bid": 3.4, "bid_size": 31.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.3503, "gamma": 0.0179, "vega": 0.2186, "theta": -0.0193, "rho": -0.1513, "theo": 5.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ANIP270416C00080000", "bid": 6.8, "bid_size": 34.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.362, "open_interest": 3.0, "volume": 3.0, "delta": 0.5671, "gamma": 0.019, "vega": 0.2329, "theta": -0.0186, "rho": 0.2068, "theo": 8.5456, "change": 1.75, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T15:17:39", "percent_change": 24.1379, "prev_day_close": 7.25}, {"option": "ANIP270416P00080000", "bid": 6.2, "bid_size": 32.0, "ask": 10.0, "ask_size": 26.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.0203, "vega": 0.2324, "theta": -0.02, "rho": -0.1833, "theo": 7.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ANIP270416C00085000", "bid": 4.0, "bid_size": 13.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.4736, "gamma": 0.0195, "vega": 0.2359, "theta": -0.0188, "rho": 0.1767, "theo": 6.3792, "change": 0.0, "open": 0.0, "high": 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": "ANIP270416P00085000", "bid": 9.2, "bid_size": 33.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0213, "vega": 0.2315, "theta": -0.0201, "rho": -0.2091, "theo": 10.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ANIP270416C00090000", "bid": 2.5, "bid_size": 7.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.336, "open_interest": 1.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0187, "vega": 0.2273, "theta": -0.0183, "rho": 0.1468, "theo": 4.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ANIP270416P00090000", "bid": 12.2, "bid_size": 1.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.6437, "gamma": 0.021, "vega": 0.2165, "theta": -0.0195, "rho": -0.2232, "theo": 14.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ANIP270416C00095000", "bid": 1.0, "bid_size": 11.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3138, "open_interest": 1.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.0171, "vega": 0.2113, "theta": -0.0173, "rho": 0.1206, "theo": 3.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-08-28T10:53:52", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "ANIP270416P00095000", "bid": 16.2, "bid_size": 5.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.0198, "vega": 0.1921, "theta": -0.0185, "rho": -0.2214, "theo": 18.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ANIP270416C00100000", "bid": 0.1, "bid_size": 22.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.338, "open_interest": 73.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0151, "vega": 0.1921, "theta": -0.0161, "rho": 0.0989, "theo": 2.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-09T15:26:50", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ANIP270416P00100000", "bid": 20.2, "bid_size": 28.0, "ask": 24.5, "ask_size": 12.0, "iv": 0.3556, "open_interest": 14.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0182, "vega": 0.1629, "theta": -0.0173, "rho": -0.2091, "theo": 22.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-09-10T10:06:32", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "ANIP270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 35.0, "iv": 0.3746, "open_interest": 1.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0132, "vega": 0.1728, "theta": -0.0149, "rho": 0.0817, "theo": 2.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-26T10:23:47", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "ANIP270416P00105000", "bid": 25.3, "bid_size": 31.0, "ask": 29.0, "ask_size": 25.0, "iv": 0.3866, "open_interest": 0.0, "volume": 20.0, "delta": -0.8465, "gamma": 0.0164, "vega": 0.1342, "theta": -0.0161, "rho": -0.1914, "theo": 26.8894, "change": -2.95, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-21T15:25:35", "percent_change": -10.19, "prev_day_close": 28.9499998092651}, {"option": "ANIP270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 35.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0114, "vega": 0.1549, "theta": -0.0138, "rho": 0.0682, "theo": 1.8601, "change": 0.0, "open": 0.0, "high": 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": "ANIP270416P00110000", "bid": 29.4, "bid_size": 20.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.015, "vega": 0.1047, "theta": -0.0146, "rho": -0.168, "theo": 31.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "ANIP270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.4483, "open_interest": 1.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0099, "vega": 0.1387, "theta": -0.0127, "rho": 0.0575, "theo": 1.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ANIP270416P00115000", "bid": 34.5, "bid_size": 5.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0135, "vega": 0.0765, "theta": -0.0131, "rho": -0.1111, "theo": 36.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}], "symbol": "ANIP", "security_type": "stock", "exchange_id": 2, "current_price": 77.31, "price_change": 2.71, "price_change_percent": 3.5592, "bid": 77.55, "ask": 80.0, "bid_size": 400, "ask_size": 200, "open": 75.5, "high": 79.43, "low": 75.0, "close": 78.85, "prev_day_close": 76.14, "volume": 561714, "iv30": 34.434, "iv30_change": -4.149, "iv30_change_percent": -10.7534, "seqno": 8546098944, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "ANIP"}