{"timestamp": "2026-09-21 22:33:07", "data": {"options": [{"option": "AXGN261016C00017500", "bid": 26.4, "bid_size": 5.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 28.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-04-07T12:45:27", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "AXGN261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 2.4154, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-21T09:30:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AXGN261016C00020000", "bid": 24.1, "bid_size": 5.0, "ask": 28.1, "ask_size": 5.0, "iv": 1.7714, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 25.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "AXGN261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 9.0, "iv": 2.036, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-04-24T09:30:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AXGN261016C00022500", "bid": 21.5, "bid_size": 5.0, "ask": 25.6, "ask_size": 5.0, "iv": 1.4498, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 23.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "AXGN261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 1.6453, "open_interest": 2.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-08T10:05:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AXGN261016C00025000", "bid": 19.0, "bid_size": 5.0, "ask": 23.1, "ask_size": 5.0, "iv": 1.2554, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 20.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "AXGN261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 1.4579, "open_interest": 3.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0008, "vega": 0.001, "theta": -0.0015, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-14T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AXGN261016C00030000", "bid": 14.1, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.917, "open_interest": 6.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0036, "vega": 0.001, "theta": -0.005, "rho": 0.0016, "theo": 15.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-07-24T14:21:18", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "AXGN261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.5266, "open_interest": 9.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0035, "vega": 0.0038, "theta": -0.0054, "rho": -0.0004, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-10T09:37:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AXGN261016C00035000", "bid": 9.4, "bid_size": 37.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.5498, "open_interest": 14.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0142, "vega": 0.012, "theta": -0.017, "rho": 0.0111, "theo": 11.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.07, "last_trade_time": "2026-09-16T14:33:59", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "AXGN261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.9084, "open_interest": 4.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0133, "vega": 0.0132, "theta": -0.0174, "rho": -0.002, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-29T09:45:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AXGN261016C00040000", "bid": 5.4, "bid_size": 60.0, "ask": 8.6, "ask_size": 59.0, "iv": 0.7252, "open_interest": 32.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0351, "vega": 0.0312, "theta": -0.0396, "rho": 0.0157, "theo": 6.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T15:26:51", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AXGN261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.5899, "open_interest": 19.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0344, "vega": 0.0317, "theta": -0.0397, "rho": -0.0067, "theo": 0.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-18T09:44:25", "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "AXGN261016C00045000", "bid": 2.8, "bid_size": 49.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.577, "open_interest": 343.0, "volume": 1.0, "delta": 0.5796, "gamma": 0.0539, "vega": 0.0468, "theta": -0.0566, "rho": 0.014, "theo": 3.313, "change": 0.75, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T15:58:50", "percent_change": 30.6122, "prev_day_close": 2.45000004768372}, {"option": "AXGN261016P00045000", "bid": 0.7, "bid_size": 36.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.51, "open_interest": 14.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0535, "vega": 0.0468, "theta": -0.0562, "rho": -0.016, "theo": 2.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T12:20:20", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "AXGN261016C00050000", "bid": 0.35, "bid_size": 121.0, "ask": 1.4, "ask_size": 30.0, "iv": 0.4778, "open_interest": 40.0, "volume": 300.0, "delta": 0.3146, "gamma": 0.0503, "vega": 0.0426, "theta": -0.0498, "rho": 0.0085, "theo": 1.3087, "change": 0.275, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T15:27:01", "percent_change": 26.8293, "prev_day_close": 1.02500000596046}, {"option": "AXGN261016P00050000", "bid": 4.4, "bid_size": 34.0, "ask": 6.3, "ask_size": 77.0, "iv": 0.5685, "open_interest": 249.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.05, "vega": 0.0425, "theta": -0.0489, "rho": -0.0272, "theo": 5.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-18T13:34:43", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AXGN261016C00055000", "bid": 0.2, "bid_size": 36.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.5467, "open_interest": 1021.0, "volume": 501.0, "delta": 0.1298, "gamma": 0.0305, "vega": 0.0255, "theta": -0.0287, "rho": 0.0038, "theo": 0.4127, "change": 0.15, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:27:24", "percent_change": 42.8571, "prev_day_close": 0.350000008940697}, {"option": "AXGN261016P00055000", "bid": 7.3, "bid_size": 43.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0303, "vega": 0.0254, "theta": -0.0272, "rho": -0.0364, "theo": 9.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-27T11:11:32", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "AXGN261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.7364, "open_interest": 501.0, "volume": 200.0, "delta": 0.0421, "gamma": 0.0131, "vega": 0.0109, "theta": -0.0118, "rho": 0.0012, "theo": 0.1069, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T13:39:24", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "AXGN261016P00060000", "bid": 13.2, "bid_size": 19.0, "ask": 15.6, "ask_size": 16.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.013, "vega": 0.0109, "theta": -0.0096, "rho": -0.0424, "theo": 14.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "AXGN261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 47.0, "iv": 0.8482, "open_interest": 502.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0043, "vega": 0.0036, "theta": -0.0037, "rho": 0.0003, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T11:27:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AXGN261016P00065000", "bid": 17.0, "bid_size": 21.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0043, "vega": 0.0036, "theta": -0.0008, "rho": -0.0455, "theo": 19.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "AXGN261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 7.0, "iv": 0.9464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0012, "vega": 0.001, "theta": -0.001, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "AXGN261016P00070000", "bid": 22.0, "bid_size": 5.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0013, "vega": 0.001, "theta": 0.0, "rho": -0.0454, "theo": 24.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "AXGN261120C00022500", "bid": 22.0, "bid_size": 31.0, "ask": 25.6, "ask_size": 6.0, "iv": 1.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0034, "vega": 0.0043, "theta": -0.0054, "rho": 0.0065, "theo": 23.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "AXGN261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 1.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0026, "vega": 0.0086, "theta": -0.0064, "rho": -0.0017, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 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": "AXGN261120C00025000", "bid": 19.6, "bid_size": 32.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.9843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0048, "vega": 0.0086, "theta": -0.0073, "rho": 0.0119, "theo": 21.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "AXGN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 1.0925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0039, "vega": 0.0118, "theta": -0.0082, "rho": -0.0024, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 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": "AXGN261120C00030000", "bid": 14.8, "bid_size": 35.0, "ask": 18.3, "ask_size": 7.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0094, "vega": 0.02, "theta": -0.0129, "rho": 0.0218, "theo": 16.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "AXGN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.9539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0086, "vega": 0.0223, "theta": -0.0136, "rho": -0.0054, "theo": 0.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AXGN261120C00035000", "bid": 10.9, "bid_size": 9.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0175, "vega": 0.0384, "theta": -0.0214, "rho": 0.0312, "theo": 11.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "AXGN261120P00035000", "bid": 0.2, "bid_size": 12.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0167, "vega": 0.0394, "theta": -0.0218, "rho": -0.0117, "theo": 0.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AXGN261120C00040000", "bid": 6.8, "bid_size": 7.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.7377, "open_interest": 0.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0277, "vega": 0.0589, "theta": -0.0306, "rho": 0.0342, "theo": 7.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "AXGN261120P00040000", "bid": 0.75, "bid_size": 11.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.6697, "open_interest": 0.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0271, "vega": 0.0593, "theta": -0.0306, "rho": -0.0231, "theo": 2.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AXGN261120C00045000", "bid": 3.6, "bid_size": 14.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0351, "vega": 0.0723, "theta": -0.0358, "rho": 0.0312, "theo": 4.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AXGN261120P00045000", "bid": 2.8, "bid_size": 12.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.0346, "vega": 0.0722, "theta": -0.0355, "rho": -0.0389, "theo": 3.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AXGN261120C00050000", "bid": 1.55, "bid_size": 9.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.0355, "vega": 0.0715, "theta": -0.0344, "rho": 0.0237, "theo": 2.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "AXGN261120P00050000", "bid": 6.0, "bid_size": 9.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": -0.5922, "gamma": 0.0352, "vega": 0.0714, "theta": -0.0336, "rho": -0.0559, "theo": 6.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "AXGN261120C00055000", "bid": 0.5, "bid_size": 11.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0297, "vega": 0.059, "theta": -0.0278, "rho": 0.0157, "theo": 1.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "AXGN261120P00055000", "bid": 8.8, "bid_size": 35.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0296, "vega": 0.059, "theta": -0.0266, "rho": -0.0698, "theo": 10.516, "change": 0.0, "open": 0.0, "high": 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": "AXGN261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.6912, "open_interest": 1.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0214, "vega": 0.0422, "theta": -0.0195, "rho": 0.0094, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "AXGN261120P00060000", "bid": 13.1, "bid_size": 33.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0216, "vega": 0.0424, "theta": -0.0179, "rho": -0.0775, "theo": 14.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "AXGN261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.7792, "open_interest": 1.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0138, "vega": 0.0272, "theta": -0.0123, "rho": 0.0052, "theo": 0.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AXGN261120P00065000", "bid": 17.3, "bid_size": 33.0, "ask": 21.1, "ask_size": 11.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0141, "vega": 0.0274, "theta": -0.0102, "rho": -0.0778, "theo": 19.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "AXGN270115C00020000", "bid": 24.6, "bid_size": 32.0, "ask": 28.4, "ask_size": 9.0, "iv": 1.1204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0039, "vega": 0.0185, "theta": -0.0078, "rho": 0.0244, "theo": 26.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "AXGN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 14.0, "iv": 1.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0033, "vega": 0.0221, "theta": -0.0093, "rho": -0.0072, "theo": 0.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "AXGN270115C00022500", "bid": 22.4, "bid_size": 10.0, "ask": 26.1, "ask_size": 9.0, "iv": 1.0641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.005, "vega": 0.0235, "theta": -0.0089, "rho": 0.03, "theo": 23.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "AXGN270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.9377, "open_interest": 2.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0043, "vega": 0.0266, "theta": -0.0102, "rho": -0.009, "theo": 0.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-07-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "AXGN270115C00025000", "bid": 19.7, "bid_size": 35.0, "ask": 23.6, "ask_size": 8.0, "iv": 0.9013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0065, "vega": 0.0294, "theta": -0.0102, "rho": 0.0357, "theo": 21.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "AXGN270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 10.0, "iv": 1.0122, "open_interest": 2.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0057, "vega": 0.0323, "theta": -0.0114, "rho": -0.0114, "theo": 0.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "AXGN270115C00030000", "bid": 15.3, "bid_size": 32.0, "ask": 18.2, "ask_size": 7.0, "iv": 0.6986, "open_interest": 11.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0105, "vega": 0.0457, "theta": -0.0138, "rho": 0.0473, "theo": 16.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-31T09:35:21", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "AXGN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.7959, "open_interest": 8.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0097, "vega": 0.0477, "theta": -0.0147, "rho": -0.019, "theo": 1.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-14T11:45:07", "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "AXGN270115C00035000", "bid": 12.4, "bid_size": 5.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.7781, "open_interest": 5.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0159, "vega": 0.0666, "theta": -0.0183, "rho": 0.0572, "theo": 12.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-11T10:32:25", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "AXGN270115P00035000", "bid": 0.1, "bid_size": 11.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.6294, "open_interest": 6.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0152, "vega": 0.0674, "theta": -0.0188, "rho": -0.0314, "theo": 1.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "AXGN270115C00040000", "bid": 8.6, "bid_size": 30.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.6425, "open_interest": 99.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0216, "vega": 0.0866, "theta": -0.0224, "rho": 0.0598, "theo": 9.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-17T11:40:35", "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "AXGN270115P00040000", "bid": 2.1, "bid_size": 9.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.5914, "open_interest": 2.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.021, "vega": 0.0868, "theta": -0.0225, "rho": -0.0494, "theo": 3.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "AXGN270115C00045000", "bid": 5.0, "bid_size": 25.0, "ask": 8.2, "ask_size": 29.0, "iv": 0.6162, "open_interest": 49.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0255, "vega": 0.0994, "theta": -0.0248, "rho": 0.0558, "theo": 6.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-10T09:31:51", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AXGN270115P00045000", "bid": 3.8, "bid_size": 8.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.5608, "open_interest": 9.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0251, "vega": 0.0993, "theta": -0.0245, "rho": -0.071, "theo": 5.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-09-14T11:45:07", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "AXGN270115C00050000", "bid": 2.65, "bid_size": 116.0, "ask": 5.6, "ask_size": 100.0, "iv": 0.5635, "open_interest": 57.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.0264, "vega": 0.1013, "theta": -0.0247, "rho": 0.0471, "theo": 4.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-09-17T09:59:37", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "AXGN270115P00050000", "bid": 6.3, "bid_size": 98.0, "ask": 9.5, "ask_size": 96.0, "iv": 0.5263, "open_interest": 281.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0263, "vega": 0.1013, "theta": -0.024, "rho": -0.0928, "theo": 8.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-11T12:00:12", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AXGN270115C00055000", "bid": 1.3, "bid_size": 129.0, "ask": 3.9, "ask_size": 80.0, "iv": 0.5483, "open_interest": 215.0, "volume": 1.0, "delta": 0.3355, "gamma": 0.0247, "vega": 0.0936, "theta": -0.0225, "rho": 0.0371, "theo": 2.7428, "change": 0.415, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-09-21T15:53:02", "percent_change": 16.7677, "prev_day_close": 2.47499990463257}, {"option": "AXGN270115P00055000", "bid": 9.8, "bid_size": 24.0, "ask": 12.8, "ask_size": 28.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0248, "vega": 0.0937, "theta": -0.0214, "rho": -0.1102, "theo": 11.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "AXGN270115C00060000", "bid": 0.2, "bid_size": 22.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.5768, "open_interest": 8.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.0212, "vega": 0.0803, "theta": -0.0191, "rho": 0.0278, "theo": 1.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-09T09:30:49", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "AXGN270115P00060000", "bid": 14.3, "bid_size": 26.0, "ask": 16.6, "ask_size": 32.0, "iv": 0.5132, "open_interest": 2.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0216, "vega": 0.0804, "theta": -0.0176, "rho": -0.1218, "theo": 15.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-12T11:29:51", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "AXGN270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 7.0, "iv": 0.5776, "open_interest": 3.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0172, "vega": 0.0651, "theta": -0.0154, "rho": 0.02, "theo": 1.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-09T09:30:29", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AXGN270115P00065000", "bid": 17.9, "bid_size": 33.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0179, "vega": 0.0651, "theta": -0.0134, "rho": -0.1261, "theo": 20.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "AXGN270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0134, "vega": 0.0507, "theta": -0.0119, "rho": 0.014, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "AXGN270115P00070000", "bid": 22.4, "bid_size": 23.0, "ask": 26.2, "ask_size": 8.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0143, "vega": 0.0502, "theta": -0.0096, "rho": -0.124, "theo": 24.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "AXGN270416C00025000", "bid": 21.0, "bid_size": 22.0, "ask": 23.6, "ask_size": 18.0, "iv": 0.8252, "open_interest": 2.0, "volume": 2.0, "delta": 0.8946, "gamma": 0.0067, "vega": 0.0566, "theta": -0.0107, "rho": 0.0652, "theo": 22.2855, "change": -0.2, "open": 21.3, "high": 21.3, "low": 21.3, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-09-21T09:42:11", "percent_change": -0.930233, "prev_day_close": 21.5}, {"option": "AXGN270416P00025000", "bid": 0.45, "bid_size": 27.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.8308, "open_interest": 4.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.006, "vega": 0.059, "theta": -0.0115, "rho": -0.0327, "theo": 1.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AXGN270416C00030000", "bid": 16.3, "bid_size": 25.0, "ask": 19.3, "ask_size": 27.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0098, "vega": 0.0757, "theta": -0.0124, "rho": 0.0804, "theo": 17.9316, "change": 0.0, "open": 0.0, "high": 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": "AXGN270416P00030000", "bid": 0.45, "bid_size": 22.0, "ask": 3.5, "ask_size": 35.0, "iv": 0.665, "open_interest": 4.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.009, "vega": 0.0773, "theta": -0.0131, "rho": -0.0465, "theo": 2.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "AXGN270416C00035000", "bid": 12.6, "bid_size": 15.0, "ask": 15.4, "ask_size": 7.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0134, "vega": 0.0974, "theta": -0.0146, "rho": 0.0917, "theo": 14.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "AXGN270416P00035000", "bid": 1.6, "bid_size": 14.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0127, "vega": 0.0981, "theta": -0.0149, "rho": -0.0665, "theo": 3.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "AXGN270416C00040000", "bid": 9.3, "bid_size": 15.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.6123, "open_interest": 10.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0168, "vega": 0.1172, "theta": -0.0165, "rho": 0.0951, "theo": 10.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-11T15:56:35", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AXGN270416P00040000", "bid": 2.9, "bid_size": 13.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0163, "vega": 0.1173, "theta": -0.0166, "rho": -0.093, "theo": 4.9884, "change": 0.0, "open": 0.0, "high": 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": "AXGN270416C00045000", "bid": 6.8, "bid_size": 24.0, "ask": 9.6, "ask_size": 28.0, "iv": 0.5883, "open_interest": 17.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.0192, "vega": 0.1303, "theta": -0.0177, "rho": 0.0914, "theo": 8.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.19, "last_trade_time": "2026-09-18T15:13:06", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "AXGN270416P00045000", "bid": 5.2, "bid_size": 14.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.538, "open_interest": 1.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.019, "vega": 0.1303, "theta": -0.0175, "rho": -0.122, "theo": 7.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "AXGN270416C00050000", "bid": 4.9, "bid_size": 9.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.6014, "open_interest": 8.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0202, "vega": 0.1348, "theta": -0.0179, "rho": 0.0827, "theo": 5.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-10T15:56:03", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AXGN270416P00050000", "bid": 8.2, "bid_size": 13.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.5445, "open_interest": 1.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0202, "vega": 0.1348, "theta": -0.0175, "rho": -0.1509, "theo": 10.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-10T11:08:46", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "AXGN270416C00055000", "bid": 3.3, "bid_size": 9.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.5879, "open_interest": 41.0, "volume": 0.0, "delta": 0.4017, "gamma": 0.0198, "vega": 0.1314, "theta": -0.0173, "rho": 0.0714, "theo": 4.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-11T15:57:11", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "AXGN270416P00055000", "bid": 11.4, "bid_size": 10.0, "ask": 14.8, "ask_size": 9.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.0201, "vega": 0.1314, "theta": -0.0166, "rho": -0.1763, "theo": 13.4341, "change": 0.0, "open": 0.0, "high": 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": "AXGN270416C00060000", "bid": 1.9, "bid_size": 14.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5627, "open_interest": 1.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0185, "vega": 0.1225, "theta": -0.016, "rho": 0.0598, "theo": 3.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-03T12:27:55", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "AXGN270416P00060000", "bid": 15.1, "bid_size": 10.0, "ask": 18.2, "ask_size": 7.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0191, "vega": 0.1224, "theta": -0.015, "rho": -0.1945, "theo": 17.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "AXGN270416C00065000", "bid": 0.95, "bid_size": 13.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.5601, "open_interest": 1.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0167, "vega": 0.1105, "theta": -0.0144, "rho": 0.0493, "theo": 2.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-08-26T15:28:45", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "AXGN270416P00065000", "bid": 19.0, "bid_size": 8.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0176, "vega": 0.1099, "theta": -0.0131, "rho": -0.2051, "theo": 21.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "AXGN270416C00070000", "bid": 0.25, "bid_size": 13.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.5636, "open_interest": 1.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0146, "vega": 0.0974, "theta": -0.0127, "rho": 0.04, "theo": 1.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "AXGN270416P00070000", "bid": 23.5, "bid_size": 13.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0158, "vega": 0.0958, "theta": -0.0111, "rho": -0.2083, "theo": 25.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "AXGN270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.5757, "open_interest": 30.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.0126, "vega": 0.0843, "theta": -0.011, "rho": 0.0322, "theo": 1.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-27T12:06:50", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "AXGN270416P00075000", "bid": 27.5, "bid_size": 35.0, "ask": 31.4, "ask_size": 13.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0141, "vega": 0.0815, "theta": -0.0091, "rho": -0.2044, "theo": 30.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}], "symbol": "AXGN", "security_type": "stock", "exchange_id": 2, "current_price": 45.93, "price_change": 1.7, "price_change_percent": 3.8435, "bid": 43.0, "ask": 46.0, "bid_size": 500, "ask_size": 100, "open": 44.82, "high": 46.58, "low": 44.32, "close": 45.93, "prev_day_close": 44.23, "volume": 1199839, "iv30": 59.706, "iv30_change": 0.37, "iv30_change_percent": 0.6236, "seqno": 8548523878, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "AXGN"}