{"timestamp": "2026-09-21 02:10:59", "data": {"options": [{"option": "AXSM261016C00135000", "bid": 71.4, "bid_size": 1.0, "ask": 75.5, "ask_size": 3.0, "iv": 0.5028, "open_interest": 2.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.008, "theta": -0.0082, "rho": 0.1024, "theo": 73.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.32, "last_trade_time": "2026-09-17T14:43:11", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "AXSM261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.9879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.008, "theta": -0.0082, "rho": -0.0007, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM261016C00140000", "bid": 66.5, "bid_size": 2.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0005, "vega": 0.011, "theta": -0.0109, "rho": 0.1058, "theo": 68.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "AXSM261016P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.9185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0111, "theta": -0.011, "rho": -0.001, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 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": "AXSM261016C00145000", "bid": 61.5, "bid_size": 1.0, "ask": 65.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0008, "vega": 0.0152, "theta": -0.0146, "rho": 0.1092, "theo": 63.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "AXSM261016P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0008, "vega": 0.0153, "theta": -0.0146, "rho": -0.0015, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM261016C00150000", "bid": 56.5, "bid_size": 1.0, "ask": 60.6, "ask_size": 2.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0011, "vega": 0.0207, "theta": -0.0194, "rho": 0.1123, "theo": 58.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "AXSM261016P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.6729, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0011, "vega": 0.0208, "theta": -0.0195, "rho": -0.0021, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AXSM261016C00155000", "bid": 51.5, "bid_size": 3.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0015, "vega": 0.0281, "theta": -0.0256, "rho": 0.1152, "theo": 53.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.7, "last_trade_time": "2026-09-14T09:33:10", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "AXSM261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0016, "vega": 0.0282, "theta": -0.0257, "rho": -0.003, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AXSM261016C00160000", "bid": 46.6, "bid_size": 4.0, "ask": 50.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0022, "vega": 0.0378, "theta": -0.0335, "rho": 0.1176, "theo": 48.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "AXSM261016P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6589, "open_interest": 1.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0022, "vega": 0.038, "theta": -0.0337, "rho": -0.0043, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-25T11:13:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM261016C00165000", "bid": 41.7, "bid_size": 4.0, "ask": 45.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.003, "vega": 0.0504, "theta": -0.0435, "rho": 0.1194, "theo": 44.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "AXSM261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.003, "vega": 0.0507, "theta": -0.0438, "rho": -0.0061, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AXSM261016C00170000", "bid": 36.9, "bid_size": 5.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0041, "vega": 0.0664, "theta": -0.0558, "rho": 0.1204, "theo": 39.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1500015258789}, {"option": "AXSM261016P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 47.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0041, "vega": 0.0669, "theta": -0.0562, "rho": -0.0086, "theo": 0.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AXSM261016C00175000", "bid": 32.1, "bid_size": 7.0, "ask": 35.8, "ask_size": 4.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0054, "vega": 0.086, "theta": -0.0705, "rho": 0.1204, "theo": 34.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "AXSM261016P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 46.0, "iv": 0.4534, "open_interest": 2.0, "volume": 10.0, "delta": -0.0801, "gamma": 0.0055, "vega": 0.0867, "theta": -0.0711, "rho": -0.012, "theo": 1.0181, "change": -0.225, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T14:19:35", "percent_change": -18.3673, "prev_day_close": 0.975000001490116}, {"option": "AXSM261016C00180000", "bid": 27.5, "bid_size": 5.0, "ask": 31.2, "ask_size": 5.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0071, "vega": 0.1092, "theta": -0.0875, "rho": 0.119, "theo": 30.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "AXSM261016P00180000", "bid": 0.05, "bid_size": 39.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.4551, "open_interest": 50.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0072, "vega": 0.11, "theta": -0.0882, "rho": -0.0165, "theo": 1.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-16T09:44:26", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AXSM261016C00185000", "bid": 23.3, "bid_size": 7.0, "ask": 26.9, "ask_size": 4.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0091, "vega": 0.1352, "theta": -0.1061, "rho": 0.116, "theo": 25.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "AXSM261016P00185000", "bid": 0.3, "bid_size": 40.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.433, "open_interest": 51.0, "volume": 27.0, "delta": -0.1514, "gamma": 0.0092, "vega": 0.1359, "theta": -0.107, "rho": -0.0223, "theo": 2.0974, "change": -0.46, "open": 1.73, "high": 1.8, "low": 1.5, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-09-18T14:56:11", "percent_change": -23.0, "prev_day_close": 1.82499998807907}, {"option": "AXSM261016C00190000", "bid": 19.2, "bid_size": 7.0, "ask": 22.8, "ask_size": 5.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0112, "vega": 0.1624, "theta": -0.125, "rho": 0.111, "theo": 21.5836, "change": 0.0, "open": 0.0, "high": 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": "AXSM261016P00190000", "bid": 1.9, "bid_size": 11.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.3936, "open_interest": 17.0, "volume": 14.0, "delta": -0.2028, "gamma": 0.0113, "vega": 0.1631, "theta": -0.1262, "rho": -0.0295, "theo": 2.9723, "change": 0.295, "open": 2.45, "high": 2.45, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-09-18T11:50:30", "percent_change": 13.8824, "prev_day_close": 2.19999998807907}, {"option": "AXSM261016C00195000", "bid": 15.4, "bid_size": 8.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.3929, "open_interest": 2.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0133, "vega": 0.1885, "theta": -0.1427, "rho": 0.104, "theo": 17.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-17T09:56:31", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "AXSM261016P00195000", "bid": 2.3, "bid_size": 32.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.4102, "open_interest": 21.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0135, "vega": 0.189, "theta": -0.1442, "rho": -0.0382, "theo": 4.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-16T10:33:14", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AXSM261016C00200000", "bid": 11.9, "bid_size": 14.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.3836, "open_interest": 14.0, "volume": 6.0, "delta": 0.6651, "gamma": 0.0151, "vega": 0.2103, "theta": -0.157, "rho": 0.095, "theo": 14.3368, "change": -3.11, "open": 14.8, "high": 15.84, "low": 14.8, "tick": "no_change", "last_trade_price": 15.34, "last_trade_time": "2026-09-18T12:58:14", "percent_change": -16.8564, "prev_day_close": 15.0}, {"option": "AXSM261016P00200000", "bid": 4.0, "bid_size": 19.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.4063, "open_interest": 161.0, "volume": 14.0, "delta": -0.3389, "gamma": 0.0153, "vega": 0.2106, "theta": -0.1589, "rho": -0.0481, "theo": 5.716, "change": 0.225, "open": 5.15, "high": 5.15, "low": 4.5, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T15:37:05", "percent_change": 5.14286, "prev_day_close": 4.70000004768372}, {"option": "AXSM261016C00210000", "bid": 6.1, "bid_size": 23.0, "ask": 9.7, "ask_size": 17.0, "iv": 0.3701, "open_interest": 14.0, "volume": 3.0, "delta": 0.5015, "gamma": 0.0169, "vega": 0.23, "theta": -0.1684, "rho": 0.0731, "theo": 8.7664, "change": -1.95, "open": 9.24, "high": 9.9, "low": 9.24, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-18T14:32:12", "percent_change": -16.4557, "prev_day_close": 8.90000009536743}, {"option": "AXSM261016P00210000", "bid": 8.1, "bid_size": 22.0, "ask": 11.8, "ask_size": 23.0, "iv": 0.3987, "open_interest": 23.0, "volume": 17.0, "delta": -0.5049, "gamma": 0.0172, "vega": 0.2292, "theta": -0.1712, "rho": -0.067, "theo": 10.1566, "change": 0.3, "open": 9.4, "high": 9.4, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-18T14:06:58", "percent_change": 3.61446, "prev_day_close": 8.79999995231628}, {"option": "AXSM261016C00220000", "bid": 2.8, "bid_size": 34.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.3757, "open_interest": 263.0, "volume": 2.0, "delta": 0.3419, "gamma": 0.0156, "vega": 0.2119, "theta": -0.154, "rho": 0.0505, "theo": 4.9932, "change": -2.25, "open": 5.9, "high": 5.9, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T13:14:32", "percent_change": -31.0345, "prev_day_close": 5.0}, {"option": "AXSM261016P00220000", "bid": 14.5, "bid_size": 10.0, "ask": 18.1, "ask_size": 14.0, "iv": 0.4004, "open_interest": 45.0, "volume": 16.0, "delta": -0.6677, "gamma": 0.016, "vega": 0.2085, "theta": -0.1578, "rho": -0.08, "theo": 16.4258, "change": 2.99, "open": 14.68, "high": 16.34, "low": 14.68, "tick": "no_change", "last_trade_price": 16.34, "last_trade_time": "2026-09-18T15:58:39", "percent_change": 22.397, "prev_day_close": 14.75}, {"option": "AXSM261016C00230000", "bid": 1.8, "bid_size": 11.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.395, "open_interest": 60.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0123, "vega": 0.1691, "theta": -0.1232, "rho": 0.032, "theo": 2.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-09-17T14:08:29", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "AXSM261016P00230000", "bid": 22.3, "bid_size": 4.0, "ask": 25.8, "ask_size": 9.0, "iv": 0.4005, "open_interest": 75.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.0128, "vega": 0.1619, "theta": -0.1281, "rho": -0.0825, "theo": 24.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-03T12:45:47", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "AXSM261016C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.4364, "open_interest": 34.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0086, "vega": 0.122, "theta": -0.0897, "rho": 0.0192, "theo": 1.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-16T11:19:43", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "AXSM261016P00240000", "bid": 31.1, "bid_size": 6.0, "ask": 34.8, "ask_size": 6.0, "iv": 0.4102, "open_interest": 114.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0092, "vega": 0.1086, "theta": -0.096, "rho": -0.0712, "theo": 33.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.82, "last_trade_time": "2026-09-16T09:32:01", "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "AXSM261016C00250000", "bid": 0.6, "bid_size": 20.0, "ask": 1.35, "ask_size": 43.0, "iv": 0.4552, "open_interest": 6.0, "volume": 502.0, "delta": 0.0752, "gamma": 0.0057, "vega": 0.0826, "theta": -0.0617, "rho": 0.0112, "theo": 0.7813, "change": -0.405, "open": 0.65, "high": 1.1, "low": 0.65, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-18T15:38:53", "percent_change": -34.4681, "prev_day_close": 0.724999994039536}, {"option": "AXSM261016P00250000", "bid": 40.2, "bid_size": 2.0, "ask": 44.4, "ask_size": 2.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0061, "vega": 0.0605, "theta": -0.0673, "rho": -0.0462, "theo": 42.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1500015258789}, {"option": "AXSM261016C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 8.0, "iv": 0.5767, "open_interest": 11.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0036, "vega": 0.0544, "theta": -0.0412, "rho": 0.0065, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T14:49:25", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AXSM261016P00260000", "bid": 50.4, "bid_size": 3.0, "ask": 54.3, "ask_size": 4.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0034, "vega": 0.0318, "theta": -0.04, "rho": -0.0286, "theo": 52.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "AXSM261016C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.613, "open_interest": 3.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0022, "vega": 0.0353, "theta": -0.0272, "rho": 0.0038, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-11T11:11:13", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AXSM261016P00270000", "bid": 60.4, "bid_size": 2.0, "ask": 64.3, "ask_size": 2.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0015, "vega": 0.0105, "theta": -0.0167, "rho": -0.0076, "theo": 62.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "AXSM261016C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.6739, "open_interest": 1.0, "volume": 5.0, "delta": 0.0155, "gamma": 0.0014, "vega": 0.0229, "theta": -0.0179, "rho": 0.0023, "theo": 0.1376, "change": 0.235, "open": 1.75, "high": 1.75, "low": 1.01, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-09-18T12:58:14", "percent_change": 30.3226, "prev_day_close": 1.00000002421439}, {"option": "AXSM261016P00280000", "bid": 70.4, "bid_size": 2.0, "ask": 74.3, "ask_size": 2.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0048, "rho": -0.002, "theo": 72.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1999969482422}, {"option": "AXSM261016C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0009, "vega": 0.0149, "theta": -0.0119, "rho": 0.0014, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AXSM261016P00290000", "bid": 80.2, "bid_size": 2.0, "ask": 84.3, "ask_size": 2.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0009, "rho": -0.0004, "theo": 82.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1999969482422}, {"option": "AXSM261016C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0079, "rho": 0.0009, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM261016P00300000", "bid": 90.4, "bid_size": 2.0, "ask": 94.3, "ask_size": 2.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 92.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1999969482422}, {"option": "AXSM261016C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0054, "rho": 0.0005, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM261016P00310000", "bid": 100.4, "bid_size": 2.0, "ask": 104.3, "ask_size": 2.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 102.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.199996948242}, {"option": "AXSM261016C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.8933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0037, "rho": 0.0004, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM261016P00320000", "bid": 110.4, "bid_size": 2.0, "ask": 114.3, "ask_size": 2.0, "iv": 0.7735, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.199996948242}, {"option": "AXSM261016C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.003, "theta": -0.0026, "rho": 0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM261016P00330000", "bid": 120.2, "bid_size": 1.0, "ask": 124.3, "ask_size": 2.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.199996948242}, {"option": "AXSM261120C00135000", "bid": 72.3, "bid_size": 2.0, "ask": 76.4, "ask_size": 2.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0012, "vega": 0.053, "theta": -0.0236, "rho": 0.2244, "theo": 74.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "AXSM261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0012, "vega": 0.0534, "theta": -0.0237, "rho": -0.0097, "theo": 0.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AXSM261120C00140000", "bid": 67.5, "bid_size": 2.0, "ask": 71.4, "ask_size": 2.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0015, "vega": 0.0655, "theta": -0.0285, "rho": 0.23, "theo": 69.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "AXSM261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0015, "vega": 0.0659, "theta": -0.0287, "rho": -0.0126, "theo": 0.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AXSM261120C00145000", "bid": 62.7, "bid_size": 4.0, "ask": 66.3, "ask_size": 3.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0019, "vega": 0.0803, "theta": -0.0342, "rho": 0.2349, "theo": 65.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0500030517578}, {"option": "AXSM261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0019, "vega": 0.0807, "theta": -0.0345, "rho": -0.0161, "theo": 0.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AXSM261120C00150000", "bid": 58.0, "bid_size": 4.0, "ask": 61.5, "ask_size": 3.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0024, "vega": 0.0971, "theta": -0.0407, "rho": 0.2389, "theo": 60.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3499984741211}, {"option": "AXSM261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0024, "vega": 0.098, "theta": -0.041, "rho": -0.0204, "theo": 1.1771, "change": 0.0, "open": 0.0, "high": 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": "AXSM261120C00155000", "bid": 53.4, "bid_size": 3.0, "ask": 57.1, "ask_size": 3.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0029, "vega": 0.1165, "theta": -0.0479, "rho": 0.2417, "theo": 55.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "AXSM261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0029, "vega": 0.1169, "theta": -0.0483, "rho": -0.0258, "theo": 1.5205, "change": 0.0, "open": 0.0, "high": 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": "AXSM261120C00160000", "bid": 49.0, "bid_size": 3.0, "ask": 52.5, "ask_size": 3.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0035, "vega": 0.1381, "theta": -0.0558, "rho": 0.2433, "theo": 51.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "AXSM261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0036, "vega": 0.1388, "theta": -0.0563, "rho": -0.0321, "theo": 1.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AXSM261120C00165000", "bid": 44.7, "bid_size": 3.0, "ask": 48.0, "ask_size": 3.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0042, "vega": 0.1616, "theta": -0.0643, "rho": 0.2434, "theo": 46.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "AXSM261120P00165000", "bid": 0.3, "bid_size": 7.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0043, "vega": 0.1629, "theta": -0.0649, "rho": -0.0398, "theo": 2.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "AXSM261120C00170000", "bid": 40.5, "bid_size": 3.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.005, "vega": 0.1868, "theta": -0.0731, "rho": 0.2418, "theo": 42.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4000015258789}, {"option": "AXSM261120P00170000", "bid": 1.15, "bid_size": 4.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.005, "vega": 0.1875, "theta": -0.0739, "rho": -0.0488, "theo": 3.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500008940697}, {"option": "AXSM261120C00175000", "bid": 36.5, "bid_size": 4.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0058, "vega": 0.2129, "theta": -0.0821, "rho": 0.2386, "theo": 38.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "AXSM261120P00175000", "bid": 2.2, "bid_size": 3.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0058, "vega": 0.214, "theta": -0.083, "rho": -0.0589, "theo": 3.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999989271164}, {"option": "AXSM261120C00180000", "bid": 32.6, "bid_size": 6.0, "ask": 36.0, "ask_size": 4.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0066, "vega": 0.2391, "theta": -0.091, "rho": 0.2336, "theo": 34.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "AXSM261120P00180000", "bid": 3.3, "bid_size": 4.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0067, "vega": 0.2405, "theta": -0.0921, "rho": -0.0705, "theo": 4.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AXSM261120C00185000", "bid": 28.9, "bid_size": 5.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0074, "vega": 0.2646, "theta": -0.0993, "rho": 0.2266, "theo": 30.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "AXSM261120P00185000", "bid": 4.6, "bid_size": 3.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.0075, "vega": 0.2659, "theta": -0.1007, "rho": -0.0832, "theo": 6.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "AXSM261120C00190000", "bid": 25.4, "bid_size": 2.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0082, "vega": 0.2882, "theta": -0.1068, "rho": 0.2178, "theo": 27.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "AXSM261120P00190000", "bid": 6.2, "bid_size": 4.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0083, "vega": 0.2891, "theta": -0.1085, "rho": -0.0973, "theo": 7.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AXSM261120C00195000", "bid": 22.2, "bid_size": 1.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.0089, "vega": 0.3087, "theta": -0.1132, "rho": 0.2074, "theo": 23.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "AXSM261120P00195000", "bid": 7.8, "bid_size": 3.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.3218, "gamma": 0.0091, "vega": 0.3097, "theta": -0.1152, "rho": -0.1112, "theo": 9.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "AXSM261120C00200000", "bid": 19.1, "bid_size": 4.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0095, "vega": 0.3253, "theta": -0.1181, "rho": 0.1954, "theo": 20.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "AXSM261120P00200000", "bid": 9.7, "bid_size": 4.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.0097, "vega": 0.326, "theta": -0.1204, "rho": -0.1268, "theo": 11.1341, "change": 0.0, "open": 0.0, "high": 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": "AXSM261120C00210000", "bid": 13.4, "bid_size": 2.0, "ask": 17.3, "ask_size": 3.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.536, "gamma": 0.0102, "vega": 0.3438, "theta": -0.1226, "rho": 0.1681, "theo": 15.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "AXSM261120P00210000", "bid": 14.1, "bid_size": 4.0, "ask": 18.2, "ask_size": 3.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.0105, "vega": 0.3431, "theta": -0.1257, "rho": -0.155, "theo": 15.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "AXSM261120C00220000", "bid": 8.9, "bid_size": 3.0, "ask": 12.9, "ask_size": 4.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.4355, "gamma": 0.0103, "vega": 0.3406, "theta": -0.1197, "rho": 0.1388, "theo": 11.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "AXSM261120P00220000", "bid": 19.9, "bid_size": 4.0, "ask": 23.6, "ask_size": 3.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0106, "vega": 0.3369, "theta": -0.1236, "rho": -0.1784, "theo": 21.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "AXSM261120C00230000", "bid": 5.6, "bid_size": 2.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0096, "vega": 0.3178, "theta": -0.1105, "rho": 0.1103, "theo": 7.7825, "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": 8.30000019073486}, {"option": "AXSM261120P00230000", "bid": 26.5, "bid_size": 4.0, "ask": 30.3, "ask_size": 6.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0101, "vega": 0.3093, "theta": -0.1153, "rho": -0.1928, "theo": 28.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "AXSM261120C00240000", "bid": 3.2, "bid_size": 3.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0086, "vega": 0.2811, "theta": -0.097, "rho": 0.0847, "theo": 5.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AXSM261120P00240000", "bid": 34.2, "bid_size": 3.0, "ask": 37.9, "ask_size": 5.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0091, "vega": 0.2674, "theta": -0.1027, "rho": -0.1971, "theo": 35.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "AXSM261120C00250000", "bid": 1.65, "bid_size": 21.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0072, "vega": 0.2377, "theta": -0.0816, "rho": 0.0632, "theo": 3.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "AXSM261120P00250000", "bid": 42.6, "bid_size": 4.0, "ask": 46.3, "ask_size": 7.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0078, "vega": 0.2157, "theta": -0.0883, "rho": -0.1832, "theo": 44.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "AXSM261120C00260000", "bid": 1.5, "bid_size": 18.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.423, "open_interest": 0.0, "volume": 7.0, "delta": 0.1404, "gamma": 0.0059, "vega": 0.194, "theta": -0.0663, "rho": 0.0462, "theo": 2.4604, "change": -0.25, "open": 2.81, "high": 2.85, "low": 2.71, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-18T11:35:26", "percent_change": -8.06452, "prev_day_close": 2.37499994039536}, {"option": "AXSM261120P00260000", "bid": 51.7, "bid_size": 2.0, "ask": 55.3, "ask_size": 7.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0066, "vega": 0.1603, "theta": -0.0743, "rho": -0.1602, "theo": 53.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "AXSM261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0046, "vega": 0.1539, "theta": -0.0525, "rho": 0.0333, "theo": 1.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "AXSM261120P00270000", "bid": 61.0, "bid_size": 5.0, "ask": 64.7, "ask_size": 7.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0053, "vega": 0.1082, "theta": -0.0619, "rho": -0.1208, "theo": 62.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "AXSM261120C00280000", "bid": 0.45, "bid_size": 11.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.4454, "open_interest": 0.0, "volume": 7.0, "delta": 0.0717, "gamma": 0.0035, "vega": 0.1196, "theta": -0.0408, "rho": 0.0237, "theo": 1.1058, "change": -0.35, "open": 1.41, "high": 1.45, "low": 1.31, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T11:35:26", "percent_change": -19.4444, "prev_day_close": 1.12499997019768}, {"option": "AXSM261120P00280000", "bid": 70.1, "bid_size": 2.0, "ask": 74.4, "ask_size": 2.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0038, "vega": 0.0599, "theta": -0.0463, "rho": -0.072, "theo": 72.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "AXSM261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0027, "vega": 0.0914, "theta": -0.0312, "rho": 0.0168, "theo": 0.7427, "change": 0.0, "open": 0.0, "high": 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": "AXSM261120P00290000", "bid": 80.0, "bid_size": 2.0, "ask": 84.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0022, "vega": 0.0229, "theta": -0.0247, "rho": -0.0282, "theo": 82.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1999969482422}, {"option": "AXSM261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.002, "vega": 0.0692, "theta": -0.0237, "rho": 0.0119, "theo": 0.501, "change": 0.0, "open": 0.0, "high": 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": "AXSM261120P00300000", "bid": 90.2, "bid_size": 1.0, "ask": 94.3, "ask_size": 2.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0009, "vega": 0.0048, "theta": -0.0074, "rho": -0.0052, "theo": 92.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1999969482422}, {"option": "AXSM261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0015, "vega": 0.052, "theta": -0.0178, "rho": 0.0084, "theo": 0.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AXSM261120P00310000", "bid": 100.4, "bid_size": 2.0, "ask": 104.3, "ask_size": 2.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0, "theo": 102.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.199996948242}, {"option": "AXSM261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 4.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0011, "vega": 0.039, "theta": -0.0134, "rho": 0.0059, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AXSM261120P00320000", "bid": 110.2, "bid_size": 2.0, "ask": 114.3, "ask_size": 2.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.199996948242}, {"option": "AXSM261218C00095000", "bid": 112.2, "bid_size": 1.0, "ask": 116.2, "ask_size": 2.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.022, "theta": -0.0081, "rho": 0.2321, "theo": 114.185, "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": 115.300003051758}, {"option": "AXSM261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9214, "open_interest": 10.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.022, "theta": -0.0082, "rho": -0.0042, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-05-01T14:07:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM261218C00100000", "bid": 107.3, "bid_size": 2.0, "ask": 111.3, "ask_size": 2.0, "iv": 0.6864, "open_interest": 3.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0004, "vega": 0.0268, "theta": -0.0096, "rho": 0.2435, "theo": 109.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.6, "last_trade_time": "2026-09-14T11:56:51", "percent_change": 0.0, "prev_day_close": 110.350002288818}, {"option": "AXSM261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0269, "theta": -0.0096, "rho": -0.0052, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM261218C00105000", "bid": 102.3, "bid_size": 2.0, "ask": 106.4, "ask_size": 2.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0004, "vega": 0.0324, "theta": -0.0113, "rho": 0.2546, "theo": 104.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.400001525879}, {"option": "AXSM261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0004, "vega": 0.0326, "theta": -0.0114, "rho": -0.0065, "theo": 0.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM261218C00110000", "bid": 97.4, "bid_size": 1.0, "ask": 101.5, "ask_size": 2.0, "iv": 0.617, "open_interest": 81.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0391, "theta": -0.0132, "rho": 0.2654, "theo": 99.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.89, "last_trade_time": "2026-05-14T12:51:56", "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "AXSM261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7695, "open_interest": 2.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0006, "vega": 0.0393, "theta": -0.0133, "rho": -0.0081, "theo": 0.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-05-04T13:23:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM261218C00115000", "bid": 92.5, "bid_size": 1.0, "ask": 96.7, "ask_size": 2.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0007, "vega": 0.0471, "theta": -0.0155, "rho": 0.2758, "theo": 94.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7000007629394}, {"option": "AXSM261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7266, "open_interest": 1.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0007, "vega": 0.0473, "theta": -0.0156, "rho": -0.01, "theo": 0.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-05T09:30:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AXSM261218C00120000", "bid": 87.6, "bid_size": 1.0, "ask": 91.8, "ask_size": 2.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0008, "vega": 0.0563, "theta": -0.018, "rho": 0.2857, "theo": 89.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "AXSM261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0009, "vega": 0.0565, "theta": -0.0182, "rho": -0.0124, "theo": 0.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AXSM261218C00125000", "bid": 82.7, "bid_size": 1.0, "ask": 86.8, "ask_size": 1.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.001, "vega": 0.0671, "theta": -0.0209, "rho": 0.2951, "theo": 85.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8500022888184}, {"option": "AXSM261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.001, "vega": 0.0675, "theta": -0.0211, "rho": -0.0152, "theo": 0.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AXSM261218C00130000", "bid": 77.9, "bid_size": 1.0, "ask": 81.9, "ask_size": 1.0, "iv": 0.5179, "open_interest": 1.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0013, "vega": 0.0795, "theta": -0.0242, "rho": 0.3039, "theo": 80.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.2, "last_trade_time": "2026-05-04T09:40:34", "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "AXSM261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0013, "vega": 0.0799, "theta": -0.0244, "rho": -0.0187, "theo": 0.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-05-01T15:55:43", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AXSM261218C00135000", "bid": 73.1, "bid_size": 5.0, "ask": 76.7, "ask_size": 3.0, "iv": 0.4725, "open_interest": 2.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0015, "vega": 0.0938, "theta": -0.0279, "rho": 0.3118, "theo": 75.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.6, "last_trade_time": "2026-06-17T09:34:23", "percent_change": 0.0, "prev_day_close": 76.4499969482422}, {"option": "AXSM261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0016, "vega": 0.0944, "theta": -0.0281, "rho": -0.0229, "theo": 1.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AXSM261218C00140000", "bid": 68.4, "bid_size": 4.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0019, "vega": 0.11, "theta": -0.0319, "rho": 0.3188, "theo": 70.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "AXSM261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.5437, "open_interest": 2.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0019, "vega": 0.1106, "theta": -0.0322, "rho": -0.0278, "theo": 1.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-04-27T15:12:51", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AXSM261218C00145000", "bid": 63.7, "bid_size": 4.0, "ask": 67.3, "ask_size": 3.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0022, "vega": 0.1284, "theta": -0.0364, "rho": 0.3247, "theo": 66.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1499977111816}, {"option": "AXSM261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.5155, "open_interest": 1.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0022, "vega": 0.1292, "theta": -0.0368, "rho": -0.0338, "theo": 1.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-09T09:30:47", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AXSM261218C00150000", "bid": 59.1, "bid_size": 4.0, "ask": 62.7, "ask_size": 3.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0026, "vega": 0.1486, "theta": -0.0413, "rho": 0.3294, "theo": 61.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "AXSM261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.4904, "open_interest": 294.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0027, "vega": 0.1495, "theta": -0.0417, "rho": -0.0408, "theo": 1.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-19T09:57:59", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AXSM261218C00155000", "bid": 54.6, "bid_size": 3.0, "ask": 58.4, "ask_size": 3.0, "iv": 0.4653, "open_interest": 4.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0031, "vega": 0.1712, "theta": -0.0465, "rho": 0.3326, "theo": 57.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-08-10T13:18:18", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "AXSM261218P00155000", "bid": 0.05, "bid_size": 5.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.4676, "open_interest": 2.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0032, "vega": 0.1722, "theta": -0.047, "rho": -0.0491, "theo": 2.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AXSM261218C00160000", "bid": 50.3, "bid_size": 4.0, "ask": 53.9, "ask_size": 3.0, "iv": 0.4597, "open_interest": 1.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0036, "vega": 0.1954, "theta": -0.0521, "rho": 0.3342, "theo": 52.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-07-30T09:37:02", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "AXSM261218P00160000", "bid": 0.3, "bid_size": 6.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.4546, "open_interest": 2.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0037, "vega": 0.1969, "theta": -0.0527, "rho": -0.0588, "theo": 2.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-05-04T09:30:17", "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "AXSM261218C00165000", "bid": 46.0, "bid_size": 7.0, "ask": 49.5, "ask_size": 5.0, "iv": 0.4508, "open_interest": 1.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0042, "vega": 0.2213, "theta": -0.0579, "rho": 0.3339, "theo": 48.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.9, "last_trade_time": "2026-05-04T09:34:05", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "AXSM261218P00165000", "bid": 1.05, "bid_size": 21.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.4501, "open_interest": 23.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0043, "vega": 0.2225, "theta": -0.0586, "rho": -0.0699, "theo": 3.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-07-01T14:58:46", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "AXSM261218C00170000", "bid": 42.0, "bid_size": 4.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.452, "open_interest": 2.0, "volume": 5.0, "delta": 0.8457, "gamma": 0.0048, "vega": 0.2483, "theta": -0.0638, "rho": 0.3317, "theo": 44.2292, "change": -3.75, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-09-18T15:43:54", "percent_change": -7.69231, "prev_day_close": 45.2000007629394}, {"option": "AXSM261218P00170000", "bid": 2.0, "bid_size": 18.0, "ask": 5.8, "ask_size": 34.0, "iv": 0.4502, "open_interest": 99.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0049, "vega": 0.2502, "theta": -0.0647, "rho": -0.0828, "theo": 4.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-27T13:11:16", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "AXSM261218C00175000", "bid": 38.0, "bid_size": 7.0, "ask": 41.8, "ask_size": 7.0, "iv": 0.4517, "open_interest": 5.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0055, "vega": 0.2757, "theta": -0.0698, "rho": 0.3273, "theo": 40.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.15, "last_trade_time": "2026-06-04T15:54:51", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "AXSM261218P00175000", "bid": 3.0, "bid_size": 21.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.45, "open_interest": 23.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0056, "vega": 0.2773, "theta": -0.0708, "rho": -0.0967, "theo": 5.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-08-31T15:57:45", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AXSM261218C00180000", "bid": 34.3, "bid_size": 10.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.4484, "open_interest": 251.0, "volume": 0.0, "delta": 0.787, "gamma": 0.0061, "vega": 0.3031, "theta": -0.0755, "rho": 0.3206, "theo": 36.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.17, "last_trade_time": "2026-09-17T14:55:07", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "AXSM261218P00180000", "bid": 4.4, "bid_size": 26.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.4547, "open_interest": 273.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0062, "vega": 0.3048, "theta": -0.0767, "rho": -0.1127, "theo": 6.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-09-17T15:15:48", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "AXSM261218C00185000", "bid": 30.8, "bid_size": 3.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.4469, "open_interest": 7.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0068, "vega": 0.329, "theta": -0.0809, "rho": 0.312, "theo": 32.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.51, "last_trade_time": "2026-05-07T11:16:16", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "AXSM261218P00185000", "bid": 5.8, "bid_size": 4.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.4524, "open_interest": 23.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.0069, "vega": 0.3312, "theta": -0.0824, "rho": -0.1298, "theo": 7.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-08-12T14:12:43", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "AXSM261218C00190000", "bid": 27.4, "bid_size": 3.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.441, "open_interest": 32.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0074, "vega": 0.3531, "theta": -0.0858, "rho": 0.301, "theo": 29.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-08-31T11:31:18", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "AXSM261218P00190000", "bid": 7.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.4485, "open_interest": 210.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0075, "vega": 0.3549, "theta": -0.0875, "rho": -0.1475, "theo": 9.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-11T09:59:43", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "AXSM261218C00195000", "bid": 24.3, "bid_size": 3.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.4407, "open_interest": 2.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0079, "vega": 0.3741, "theta": -0.09, "rho": 0.2881, "theo": 26.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "AXSM261218P00195000", "bid": 9.3, "bid_size": 4.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.4432, "open_interest": 5.0, "volume": 0.0, "delta": -0.33, "gamma": 0.0081, "vega": 0.3757, "theta": -0.0919, "rho": -0.1668, "theo": 11.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-06-25T11:38:02", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "AXSM261218C00200000", "bid": 21.4, "bid_size": 1.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.4372, "open_interest": 269.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0083, "vega": 0.3912, "theta": -0.0933, "rho": 0.2737, "theo": 23.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.64, "last_trade_time": "2026-09-11T09:57:59", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "AXSM261218P00200000", "bid": 11.2, "bid_size": 20.0, "ask": 15.4, "ask_size": 19.0, "iv": 0.4408, "open_interest": 492.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0085, "vega": 0.3922, "theta": -0.0955, "rho": -0.1861, "theo": 13.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-08-31T09:50:48", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "AXSM261218C00210000", "bid": 16.0, "bid_size": 1.0, "ask": 19.9, "ask_size": 12.0, "iv": 0.4306, "open_interest": 172.0, "volume": 30.0, "delta": 0.5461, "gamma": 0.0089, "vega": 0.4117, "theta": -0.0969, "rho": 0.2408, "theo": 17.8145, "change": -1.8, "open": 19.45, "high": 19.45, "low": 19.45, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-09-18T12:00:46", "percent_change": -8.47059, "prev_day_close": 19.1000003814697}, {"option": "AXSM261218P00210000", "bid": 16.3, "bid_size": 12.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.4384, "open_interest": 9.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0092, "vega": 0.411, "theta": -0.0998, "rho": -0.2234, "theo": 17.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-08-20T10:03:09", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "AXSM261218C00220000", "bid": 11.8, "bid_size": 22.0, "ask": 15.6, "ask_size": 15.0, "iv": 0.4275, "open_interest": 254.0, "volume": 1.0, "delta": 0.4591, "gamma": 0.009, "vega": 0.4122, "theta": -0.0963, "rho": 0.2056, "theo": 13.5727, "change": -2.5, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-18T14:05:43", "percent_change": -14.7059, "prev_day_close": 14.7999997138977}, {"option": "AXSM261218P00220000", "bid": 22.0, "bid_size": 8.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.4333, "open_interest": 646.0, "volume": 1.0, "delta": -0.5526, "gamma": 0.0093, "vega": 0.4086, "theta": -0.1, "rho": -0.2542, "theo": 23.4886, "change": 1.95, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-18T10:17:36", "percent_change": 9.26366, "prev_day_close": 22.6499996185303}, {"option": "AXSM261218C00230000", "bid": 8.2, "bid_size": 10.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.4236, "open_interest": 8.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.0086, "vega": 0.3947, "theta": -0.092, "rho": 0.171, "theo": 10.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-11T09:48:22", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AXSM261218P00230000", "bid": 28.5, "bid_size": 8.0, "ask": 32.2, "ask_size": 8.0, "iv": 0.4286, "open_interest": 12.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.009, "vega": 0.3864, "theta": -0.0966, "rho": -0.2742, "theo": 30.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-07-21T13:34:21", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "AXSM261218C00240000", "bid": 5.2, "bid_size": 7.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.4158, "open_interest": 128.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0079, "vega": 0.3644, "theta": -0.0851, "rho": 0.1397, "theo": 7.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-31T10:14:13", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "AXSM261218P00240000", "bid": 35.6, "bid_size": 3.0, "ask": 39.4, "ask_size": 4.0, "iv": 0.4208, "open_interest": 10.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.0084, "vega": 0.3494, "theta": -0.0906, "rho": -0.2847, "theo": 37.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.03, "last_trade_time": "2026-09-16T09:32:01", "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "AXSM261218C00250000", "bid": 3.4, "bid_size": 5.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.4186, "open_interest": 32.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.007, "vega": 0.327, "theta": -0.0767, "rho": 0.1126, "theo": 5.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-16T10:29:20", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "AXSM261218P00250000", "bid": 43.7, "bid_size": 3.0, "ask": 47.4, "ask_size": 7.0, "iv": 0.4195, "open_interest": 5.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0076, "vega": 0.3038, "theta": -0.083, "rho": -0.2813, "theo": 45.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-08-20T14:19:12", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "AXSM261218C00260000", "bid": 1.9, "bid_size": 22.0, "ask": 5.9, "ask_size": 27.0, "iv": 0.419, "open_interest": 18.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0061, "vega": 0.2871, "theta": -0.0679, "rho": 0.09, "theo": 4.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-09-11T12:55:58", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "AXSM261218P00260000", "bid": 52.5, "bid_size": 5.0, "ask": 56.1, "ask_size": 7.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0067, "vega": 0.2548, "theta": -0.075, "rho": -0.2657, "theo": 54.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "AXSM261218C00270000", "bid": 1.1, "bid_size": 22.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.4221, "open_interest": 22.0, "volume": 30.0, "delta": 0.1546, "gamma": 0.0052, "vega": 0.2482, "theta": -0.0592, "rho": 0.0716, "theo": 3.2941, "change": -0.275, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-18T12:00:46", "percent_change": -8.27068, "prev_day_close": 2.84999996423721}, {"option": "AXSM261218P00270000", "bid": 61.5, "bid_size": 4.0, "ask": 65.2, "ask_size": 7.0, "iv": 0.4259, "open_interest": 6.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0059, "vega": 0.2058, "theta": -0.0675, "rho": -0.2388, "theo": 63.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.08, "last_trade_time": "2026-07-07T12:35:35", "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "AXSM261218C00280000", "bid": 0.25, "bid_size": 22.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.4304, "open_interest": 21.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0044, "vega": 0.2126, "theta": -0.0512, "rho": 0.057, "theo": 2.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-16T14:33:27", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AXSM261218P00280000", "bid": 71.0, "bid_size": 5.0, "ask": 74.6, "ask_size": 4.0, "iv": 0.4319, "open_interest": 1.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0051, "vega": 0.1559, "theta": -0.0601, "rho": -0.198, "theo": 73.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-06-26T15:50:10", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "AXSM261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.4521, "open_interest": 15.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0036, "vega": 0.1809, "theta": -0.044, "rho": 0.0456, "theo": 1.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-01T12:53:21", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AXSM261218P00290000", "bid": 80.3, "bid_size": 3.0, "ask": 84.4, "ask_size": 2.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0044, "vega": 0.1136, "theta": -0.0553, "rho": -0.145, "theo": 82.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0500030517578}, {"option": "AXSM261218C00300000", "bid": 0.5, "bid_size": 3.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.4862, "open_interest": 472.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.003, "vega": 0.1532, "theta": -0.0377, "rho": 0.0364, "theo": 1.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-09-11T14:19:53", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AXSM261218P00300000", "bid": 90.2, "bid_size": 3.0, "ask": 94.3, "ask_size": 3.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0034, "vega": 0.0748, "theta": -0.0465, "rho": -0.1027, "theo": 92.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1499977111816}, {"option": "AXSM261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.5026, "open_interest": 17.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0025, "vega": 0.1296, "theta": -0.0322, "rho": 0.0292, "theo": 1.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AXSM261218P00310000", "bid": 100.4, "bid_size": 1.0, "ask": 104.3, "ask_size": 2.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0024, "vega": 0.0395, "theta": -0.0318, "rho": -0.0571, "theo": 102.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.199996948242}, {"option": "AXSM261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5224, "open_interest": 7.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0021, "vega": 0.1098, "theta": -0.0276, "rho": 0.0237, "theo": 0.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-25T14:58:51", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AXSM261218P00320000", "bid": 110.2, "bid_size": 1.0, "ask": 114.3, "ask_size": 2.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0015, "vega": 0.0219, "theta": -0.0173, "rho": -0.0185, "theo": 112.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.199996948242}, {"option": "AXSM261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.5433, "open_interest": 10.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0018, "vega": 0.0928, "theta": -0.0236, "rho": 0.0192, "theo": 0.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.33, "last_trade_time": "2026-05-06T15:58:08", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AXSM261218P00330000", "bid": 120.6, "bid_size": 1.0, "ask": 124.3, "ask_size": 2.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0051, "rho": -0.0092, "theo": 122.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.199996948242}, {"option": "AXSM261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.5644, "open_interest": 1.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0015, "vega": 0.0789, "theta": -0.0203, "rho": 0.0157, "theo": 0.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-05-20T13:46:38", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AXSM261218P00340000", "bid": 130.4, "bid_size": 1.0, "ask": 134.3, "ask_size": 2.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0031, "theta": 0.0, "rho": 0.0, "theo": 132.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.199996948242}, {"option": "AXSM261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.5859, "open_interest": 62.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0012, "vega": 0.067, "theta": -0.0174, "rho": 0.0128, "theo": 0.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-14T15:10:06", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AXSM261218P00350000", "bid": 140.2, "bid_size": 2.0, "ask": 144.3, "ask_size": 2.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.199996948242}, {"option": "AXSM261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6062, "open_interest": 50.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.001, "vega": 0.0572, "theta": -0.015, "rho": 0.0106, "theo": 0.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-06-10T13:27:18", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AXSM261218P00360000", "bid": 150.2, "bid_size": 1.0, "ask": 154.3, "ask_size": 2.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.199996948242}, {"option": "AXSM261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 4.0, "iv": 0.6275, "open_interest": 71.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0009, "vega": 0.0489, "theta": -0.013, "rho": 0.0088, "theo": 0.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T10:18:05", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AXSM261218P00370000", "bid": 160.4, "bid_size": 1.0, "ask": 164.3, "ask_size": 2.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.199996948242}, {"option": "AXSM261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.6479, "open_interest": 4.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0007, "vega": 0.042, "theta": -0.0112, "rho": 0.0074, "theo": 0.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AXSM261218P00380000", "bid": 170.2, "bid_size": 2.0, "ask": 174.3, "ask_size": 2.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.199996948242}, {"option": "AXSM270115C00047500", "bid": 159.4, "bid_size": 1.0, "ask": 163.4, "ask_size": 1.0, "iv": 1.0499, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0024, "theta": -0.0008, "rho": 0.1545, "theo": 161.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.3, "last_trade_time": "2025-08-04T09:55:36", "percent_change": 0.0, "prev_day_close": 162.449996948242}, {"option": "AXSM270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.1554, "open_interest": 23.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.0008, "rho": -0.0004, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-11T12:34:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AXSM270115C00050000", "bid": 156.9, "bid_size": 2.0, "ask": 161.1, "ask_size": 1.0, "iv": 1.0682, "open_interest": 100.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0028, "theta": -0.0009, "rho": 0.1626, "theo": 158.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.1, "last_trade_time": "2025-12-16T10:07:45", "percent_change": 0.0, "prev_day_close": 160.050003051758}, {"option": "AXSM270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0028, "theta": -0.0009, "rho": -0.0005, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM270115C00055000", "bid": 152.0, "bid_size": 1.0, "ask": 156.0, "ask_size": 1.0, "iv": 0.9351, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0038, "theta": -0.0012, "rho": 0.1787, "theo": 153.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2025-10-15T11:30:05", "percent_change": 0.0, "prev_day_close": 155.050003051758}, {"option": "AXSM270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0038, "theta": -0.0012, "rho": -0.0007, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM270115C00060000", "bid": 147.0, "bid_size": 2.0, "ask": 151.2, "ask_size": 1.0, "iv": 0.8982, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.005, "theta": -0.0015, "rho": 0.1948, "theo": 149.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.56, "last_trade_time": "2026-01-14T15:03:16", "percent_change": 0.0, "prev_day_close": 150.100006103516}, {"option": "AXSM270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.005, "theta": -0.0016, "rho": -0.0009, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM270115C00065000", "bid": 142.1, "bid_size": 2.0, "ask": 146.2, "ask_size": 1.0, "iv": 0.8208, "open_interest": 136.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0019, "rho": 0.2108, "theo": 144.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.38, "last_trade_time": "2025-12-19T12:34:24", "percent_change": 0.0, "prev_day_close": 145.299995422363}, {"option": "AXSM270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0066, "theta": -0.002, "rho": -0.0012, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM270115C00070000", "bid": 137.2, "bid_size": 2.0, "ask": 141.4, "ask_size": 1.0, "iv": 0.8245, "open_interest": 97.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0024, "rho": 0.2266, "theo": 139.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.1, "last_trade_time": "2026-07-21T15:15:05", "percent_change": 0.0, "prev_day_close": 140.349998474121}, {"option": "AXSM270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0024, "rho": -0.0016, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AXSM270115C00075000", "bid": 132.3, "bid_size": 1.0, "ask": 136.5, "ask_size": 2.0, "iv": 0.7885, "open_interest": 11.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0108, "theta": -0.003, "rho": 0.2424, "theo": 134.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.4, "last_trade_time": "2026-07-10T13:50:26", "percent_change": 0.0, "prev_day_close": 135.449996948242}, {"option": "AXSM270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0245, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0108, "theta": -0.003, "rho": -0.0021, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM270115C00080000", "bid": 127.4, "bid_size": 1.0, "ask": 131.6, "ask_size": 2.0, "iv": 0.7534, "open_interest": 12.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0137, "theta": -0.0037, "rho": 0.258, "theo": 129.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.42, "last_trade_time": "2026-01-15T11:17:55", "percent_change": 0.0, "prev_day_close": 130.449996948242}, {"option": "AXSM270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9657, "open_interest": 151.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0038, "rho": -0.0028, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-01-02T10:53:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM270115C00085000", "bid": 122.4, "bid_size": 2.0, "ask": 126.4, "ask_size": 1.0, "iv": 0.6388, "open_interest": 31.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0172, "theta": -0.0046, "rho": 0.2735, "theo": 124.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.6, "last_trade_time": "2026-04-30T14:40:36", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "AXSM270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9105, "open_interest": 10.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0173, "theta": -0.0046, "rho": -0.0036, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-02-11T09:43:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM270115C00090000", "bid": 117.5, "bid_size": 2.0, "ask": 121.6, "ask_size": 1.0, "iv": 0.6172, "open_interest": 7.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0216, "theta": -0.0056, "rho": 0.2887, "theo": 119.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.27, "last_trade_time": "2026-01-02T15:16:25", "percent_change": 0.0, "prev_day_close": 120.599998474121}, {"option": "AXSM270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8587, "open_interest": 36.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0217, "theta": -0.0056, "rho": -0.0046, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-04-30T14:40:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM270115C00092500", "bid": 115.1, "bid_size": 1.0, "ask": 119.3, "ask_size": 1.0, "iv": 0.6518, "open_interest": 4.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0241, "theta": -0.0061, "rho": 0.2962, "theo": 117.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2025-07-15T11:48:58", "percent_change": 0.0, "prev_day_close": 118.299999237061}, {"option": "AXSM270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0003, "vega": 0.0242, "theta": -0.0062, "rho": -0.0052, "theo": 0.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM270115C00095000", "bid": 112.6, "bid_size": 2.0, "ask": 116.7, "ask_size": 1.0, "iv": 0.5938, "open_interest": 1.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0268, "theta": -0.0067, "rho": 0.3037, "theo": 114.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.91, "last_trade_time": "2026-07-29T12:12:15", "percent_change": 0.0, "prev_day_close": 115.850002288818}, {"option": "AXSM270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8097, "open_interest": 5.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.027, "theta": -0.0068, "rho": -0.0059, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-04-30T15:47:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AXSM270115C00097500", "bid": 110.2, "bid_size": 3.0, "ask": 114.4, "ask_size": 1.0, "iv": 0.6218, "open_interest": 1.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0298, "theta": -0.0074, "rho": 0.311, "theo": 112.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2025-04-30T09:30:00", "percent_change": 0.0, "prev_day_close": 113.400001525879}, {"option": "AXSM270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7896, "open_interest": 1.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0301, "theta": -0.0074, "rho": -0.0067, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2025-12-31T09:57:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AXSM270115C00100000", "bid": 107.7, "bid_size": 1.0, "ask": 111.8, "ask_size": 1.0, "iv": 0.5696, "open_interest": 53.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0332, "theta": -0.0081, "rho": 0.3183, "theo": 109.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-03-02T12:25:52", "percent_change": 0.0, "prev_day_close": 110.850002288818}, {"option": "AXSM270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7666, "open_interest": 138.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0334, "theta": -0.0082, "rho": -0.0075, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-05-04T14:34:58", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AXSM270115C00105000", "bid": 102.9, "bid_size": 2.0, "ask": 107.2, "ask_size": 2.0, "iv": 0.6155, "open_interest": 34.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0005, "vega": 0.0406, "theta": -0.0097, "rho": 0.3325, "theo": 105.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.03, "last_trade_time": "2026-06-18T15:48:43", "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "AXSM270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7254, "open_interest": 13.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0005, "vega": 0.0408, "theta": -0.0098, "rho": -0.0095, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-04-15T09:30:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AXSM270115C00110000", "bid": 98.0, "bid_size": 1.0, "ask": 102.2, "ask_size": 1.0, "iv": 0.5616, "open_interest": 29.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0006, "vega": 0.0496, "theta": -0.0116, "rho": 0.3462, "theo": 100.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.5, "last_trade_time": "2026-05-27T11:18:40", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "AXSM270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 4.0, "iv": 0.686, "open_interest": 63.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0006, "vega": 0.0499, "theta": -0.0117, "rho": -0.012, "theo": 0.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-05-04T10:02:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AXSM270115C00115000", "bid": 93.2, "bid_size": 3.0, "ask": 97.4, "ask_size": 4.0, "iv": 0.5524, "open_interest": 19.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0007, "vega": 0.0599, "theta": -0.0137, "rho": 0.3593, "theo": 95.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.1, "last_trade_time": "2026-05-15T11:39:36", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "AXSM270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 18.0, "iv": 0.648, "open_interest": 1.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0008, "vega": 0.0602, "theta": -0.0138, "rho": -0.015, "theo": 0.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.61, "last_trade_time": "2025-11-17T11:23:05", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AXSM270115C00120000", "bid": 88.4, "bid_size": 3.0, "ask": 92.4, "ask_size": 3.0, "iv": 0.5221, "open_interest": 23.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0009, "vega": 0.0721, "theta": -0.0161, "rho": 0.3717, "theo": 90.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.82, "last_trade_time": "2026-08-28T09:52:33", "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "AXSM270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 24.0, "iv": 0.6165, "open_interest": 402.0, "volume": 1.0, "delta": -0.026, "gamma": 0.0009, "vega": 0.0727, "theta": -0.0163, "rho": -0.0186, "theo": 0.7027, "change": -0.585, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-18T10:50:03", "percent_change": -47.7551, "prev_day_close": 1.25}, {"option": "AXSM270115C00125000", "bid": 83.9, "bid_size": 5.0, "ask": 87.0, "ask_size": 3.0, "iv": 0.4845, "open_interest": 106.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0011, "vega": 0.086, "theta": -0.0189, "rho": 0.3832, "theo": 85.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.88, "last_trade_time": "2026-04-15T14:06:49", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "AXSM270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.5831, "open_interest": 2.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0011, "vega": 0.0865, "theta": -0.019, "rho": -0.023, "theo": 0.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2025-10-01T11:23:36", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AXSM270115C00130000", "bid": 78.9, "bid_size": 3.0, "ask": 82.5, "ask_size": 2.0, "iv": 0.4778, "open_interest": 98.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0014, "vega": 0.1021, "theta": -0.0219, "rho": 0.3938, "theo": 81.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.09, "last_trade_time": "2026-08-13T12:54:08", "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "AXSM270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.555, "open_interest": 685.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0014, "vega": 0.103, "theta": -0.0222, "rho": -0.0283, "theo": 1.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-05-06T09:30:00", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AXSM270115C00135000", "bid": 74.2, "bid_size": 5.0, "ask": 78.1, "ask_size": 3.0, "iv": 0.4867, "open_interest": 36.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0016, "vega": 0.1201, "theta": -0.0254, "rho": 0.4032, "theo": 76.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-05-13T14:09:15", "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "AXSM270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5309, "open_interest": 3.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0016, "vega": 0.1209, "theta": -0.0256, "rho": -0.0347, "theo": 1.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-05-06T09:30:00", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AXSM270115C00140000", "bid": 69.6, "bid_size": 3.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.46, "open_interest": 79.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.002, "vega": 0.1405, "theta": -0.0291, "rho": 0.4112, "theo": 71.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.78, "last_trade_time": "2026-08-25T12:44:21", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "AXSM270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5061, "open_interest": 10.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.002, "vega": 0.1416, "theta": -0.0294, "rho": -0.0421, "theo": 1.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-22T15:00:23", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AXSM270115C00145000", "bid": 65.0, "bid_size": 2.0, "ask": 68.5, "ask_size": 2.0, "iv": 0.4565, "open_interest": 30.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0023, "vega": 0.1628, "theta": -0.0332, "rho": 0.4178, "theo": 67.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.35, "last_trade_time": "2026-08-28T13:46:05", "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "AXSM270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.4808, "open_interest": 3.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0023, "vega": 0.1638, "theta": -0.0336, "rho": -0.051, "theo": 2.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-07T09:30:00", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AXSM270115C00150000", "bid": 60.6, "bid_size": 4.0, "ask": 64.0, "ask_size": 2.0, "iv": 0.4536, "open_interest": 28.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0027, "vega": 0.1874, "theta": -0.0375, "rho": 0.4225, "theo": 62.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.1, "last_trade_time": "2026-08-28T15:31:19", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "AXSM270115P00150000", "bid": 0.1, "bid_size": 10.0, "ask": 4.1, "ask_size": 4.0, "iv": 0.461, "open_interest": 223.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0027, "vega": 0.1887, "theta": -0.0381, "rho": -0.061, "theo": 2.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-29T09:40:30", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "AXSM270115C00155000", "bid": 56.2, "bid_size": 6.0, "ask": 59.7, "ask_size": 4.0, "iv": 0.4502, "open_interest": 265.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0031, "vega": 0.2134, "theta": -0.0422, "rho": 0.4256, "theo": 58.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-08-28T15:31:19", "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "AXSM270115P00155000", "bid": 0.65, "bid_size": 8.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.4562, "open_interest": 23.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0032, "vega": 0.2152, "theta": -0.0428, "rho": -0.0731, "theo": 3.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-09-02T13:42:22", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "AXSM270115C00160000", "bid": 51.9, "bid_size": 3.0, "ask": 55.5, "ask_size": 3.0, "iv": 0.4462, "open_interest": 135.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0036, "vega": 0.2414, "theta": -0.047, "rho": 0.4264, "theo": 54.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.88, "last_trade_time": "2026-07-21T10:42:00", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "AXSM270115P00160000", "bid": 1.35, "bid_size": 7.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.4499, "open_interest": 5035.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0037, "vega": 0.243, "theta": -0.0477, "rho": -0.0862, "theo": 3.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-14T15:15:26", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "AXSM270115C00165000", "bid": 47.8, "bid_size": 3.0, "ask": 51.5, "ask_size": 3.0, "iv": 0.445, "open_interest": 56.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0041, "vega": 0.27, "theta": -0.0519, "rho": 0.4252, "theo": 50.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.08, "last_trade_time": "2026-09-14T11:58:00", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "AXSM270115P00165000", "bid": 2.25, "bid_size": 3.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.4507, "open_interest": 6.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0042, "vega": 0.2728, "theta": -0.0528, "rho": -0.1016, "theo": 4.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-06-04T11:42:54", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AXSM270115C00170000", "bid": 43.8, "bid_size": 5.0, "ask": 47.5, "ask_size": 3.0, "iv": 0.4402, "open_interest": 39.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0046, "vega": 0.2994, "theta": -0.0568, "rho": 0.4215, "theo": 46.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-08-28T14:07:20", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "AXSM270115P00170000", "bid": 3.0, "bid_size": 8.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.4414, "open_interest": 614.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0047, "vega": 0.3014, "theta": -0.0578, "rho": -0.1182, "theo": 5.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-20T12:00:40", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "AXSM270115C00175000", "bid": 39.9, "bid_size": 3.0, "ask": 43.5, "ask_size": 3.0, "iv": 0.4324, "open_interest": 109.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0052, "vega": 0.3286, "theta": -0.0616, "rho": 0.4157, "theo": 42.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.85, "last_trade_time": "2026-07-31T12:02:45", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "AXSM270115P00175000", "bid": 4.2, "bid_size": 6.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.4385, "open_interest": 8.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0053, "vega": 0.3316, "theta": -0.0628, "rho": -0.1365, "theo": 6.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-08-27T14:27:27", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "AXSM270115C00180000", "bid": 36.2, "bid_size": 5.0, "ask": 39.9, "ask_size": 6.0, "iv": 0.4294, "open_interest": 109.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.0057, "vega": 0.3569, "theta": -0.0662, "rho": 0.4074, "theo": 38.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.23, "last_trade_time": "2026-09-17T15:21:46", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "AXSM270115P00180000", "bid": 5.5, "bid_size": 4.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.435, "open_interest": 38.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0058, "vega": 0.3591, "theta": -0.0676, "rho": -0.1564, "theo": 7.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-28T12:28:43", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AXSM270115C00185000", "bid": 32.7, "bid_size": 11.0, "ask": 36.4, "ask_size": 5.0, "iv": 0.4256, "open_interest": 20.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.0062, "vega": 0.3836, "theta": -0.0705, "rho": 0.3968, "theo": 35.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.95, "last_trade_time": "2026-09-17T11:12:07", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "AXSM270115P00185000", "bid": 7.0, "bid_size": 4.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.4335, "open_interest": 4.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0063, "vega": 0.3862, "theta": -0.0721, "rho": -0.1768, "theo": 9.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T11:50:55", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "AXSM270115C00190000", "bid": 29.3, "bid_size": 5.0, "ask": 33.2, "ask_size": 4.0, "iv": 0.4224, "open_interest": 50.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0066, "vega": 0.4078, "theta": -0.0743, "rho": 0.3842, "theo": 31.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-09-01T15:55:00", "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "AXSM270115P00190000", "bid": 8.7, "bid_size": 5.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.4286, "open_interest": 259.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0068, "vega": 0.4101, "theta": -0.0762, "rho": -0.1997, "theo": 10.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-08-18T11:08:08", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "AXSM270115C00195000", "bid": 26.2, "bid_size": 3.0, "ask": 30.1, "ask_size": 4.0, "iv": 0.4195, "open_interest": 71.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.007, "vega": 0.4292, "theta": -0.0775, "rho": 0.3694, "theo": 28.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-09-11T09:34:10", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "AXSM270115P00195000", "bid": 10.5, "bid_size": 6.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.425, "open_interest": 4.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0073, "vega": 0.4309, "theta": -0.0798, "rho": -0.2213, "theo": 12.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-08-10T09:47:40", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "AXSM270115C00200000", "bid": 23.3, "bid_size": 3.0, "ask": 27.1, "ask_size": 3.0, "iv": 0.4157, "open_interest": 367.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.0074, "vega": 0.4466, "theta": -0.0801, "rho": 0.3533, "theo": 25.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-09-11T09:36:57", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "AXSM270115P00200000", "bid": 12.6, "bid_size": 5.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.4229, "open_interest": 50.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.0076, "vega": 0.4481, "theta": -0.0827, "rho": -0.2447, "theo": 14.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.49, "last_trade_time": "2026-08-18T11:08:08", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "AXSM270115C00210000", "bid": 18.2, "bid_size": 3.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.4126, "open_interest": 59.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0079, "vega": 0.4691, "theta": -0.0832, "rho": 0.3168, "theo": 20.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-09-16T15:09:52", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "AXSM270115P00210000", "bid": 17.6, "bid_size": 4.0, "ask": 21.4, "ask_size": 3.0, "iv": 0.4195, "open_interest": 36.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0082, "vega": 0.4682, "theta": -0.0865, "rho": -0.2866, "theo": 19.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-15T15:26:17", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "AXSM270115C00220000", "bid": 14.1, "bid_size": 13.0, "ask": 17.8, "ask_size": 13.0, "iv": 0.4133, "open_interest": 455.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.008, "vega": 0.4737, "theta": -0.0833, "rho": 0.2775, "theo": 16.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-17T13:00:40", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "AXSM270115P00220000", "bid": 23.3, "bid_size": 10.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.4161, "open_interest": 514.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0084, "vega": 0.4686, "theta": -0.0874, "rho": -0.3232, "theo": 25.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-09-17T15:15:44", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "AXSM270115C00230000", "bid": 10.1, "bid_size": 4.0, "ask": 14.1, "ask_size": 3.0, "iv": 0.4047, "open_interest": 277.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.0078, "vega": 0.4615, "theta": -0.0807, "rho": 0.2381, "theo": 12.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-09-11T12:33:08", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "AXSM270115P00230000", "bid": 29.7, "bid_size": 4.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.4136, "open_interest": 17.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0083, "vega": 0.4507, "theta": -0.0857, "rho": -0.3491, "theo": 31.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-08-13T13:42:08", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "AXSM270115C00240000", "bid": 7.8, "bid_size": 3.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.4113, "open_interest": 365.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.0074, "vega": 0.436, "theta": -0.076, "rho": 0.2008, "theo": 9.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.34, "last_trade_time": "2026-09-11T10:44:43", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AXSM270115P00240000", "bid": 37.0, "bid_size": 3.0, "ask": 40.7, "ask_size": 5.0, "iv": 0.4135, "open_interest": 30.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.008, "vega": 0.4169, "theta": -0.0819, "rho": -0.3629, "theo": 38.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-05-29T11:23:51", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "AXSM270115C00250000", "bid": 5.1, "bid_size": 18.0, "ask": 9.1, "ask_size": 21.0, "iv": 0.4048, "open_interest": 566.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0068, "vega": 0.4012, "theta": -0.0699, "rho": 0.167, "theo": 7.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-09-11T15:55:15", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AXSM270115P00250000", "bid": 44.7, "bid_size": 5.0, "ask": 48.5, "ask_size": 4.0, "iv": 0.4107, "open_interest": 9.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0074, "vega": 0.3715, "theta": -0.0767, "rho": -0.3636, "theo": 46.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-08-03T11:47:49", "percent_change": 0.0, "prev_day_close": 45.3499984741211}, {"option": "AXSM270115C00260000", "bid": 3.4, "bid_size": 27.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.4075, "open_interest": 395.0, "volume": 2.0, "delta": 0.2293, "gamma": 0.0061, "vega": 0.3614, "theta": -0.063, "rho": 0.1374, "theo": 5.8301, "change": -0.45, "open": 6.4, "high": 6.5, "low": 6.4, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T13:33:40", "percent_change": -6.47482, "prev_day_close": 6.04999995231628}, {"option": "AXSM270115P00260000", "bid": 52.9, "bid_size": 4.0, "ask": 56.9, "ask_size": 8.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0068, "vega": 0.3186, "theta": -0.0707, "rho": -0.3474, "theo": 55.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "AXSM270115C00270000", "bid": 2.0, "bid_size": 26.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.4079, "open_interest": 470.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0053, "vega": 0.32, "theta": -0.0558, "rho": 0.1121, "theo": 4.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-28T13:09:58", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "AXSM270115P00270000", "bid": 62.0, "bid_size": 4.0, "ask": 65.8, "ask_size": 7.0, "iv": 0.4141, "open_interest": 3.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0062, "vega": 0.2632, "theta": -0.0645, "rho": -0.3144, "theo": 64.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-05-14T13:24:22", "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "AXSM270115C00280000", "bid": 1.45, "bid_size": 4.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.4182, "open_interest": 311.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0046, "vega": 0.2795, "theta": -0.0489, "rho": 0.091, "theo": 3.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-26T10:35:49", "percent_change": 0.0, "prev_day_close": 3.6000000834465}, {"option": "AXSM270115P00280000", "bid": 71.5, "bid_size": 3.0, "ask": 75.0, "ask_size": 1.0, "iv": 0.4231, "open_interest": 1.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0055, "vega": 0.206, "theta": -0.0585, "rho": -0.2587, "theo": 73.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.6, "last_trade_time": "2026-05-13T14:51:13", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "AXSM270115C00290000", "bid": 0.45, "bid_size": 16.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.4199, "open_interest": 22.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.004, "vega": 0.2418, "theta": -0.0425, "rho": 0.0737, "theo": 2.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-26T14:18:00", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "AXSM270115P00290000", "bid": 80.7, "bid_size": 4.0, "ask": 84.6, "ask_size": 4.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0049, "vega": 0.1464, "theta": -0.0539, "rho": -0.2015, "theo": 82.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "AXSM270115C00300000", "bid": 0.1, "bid_size": 7.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.4335, "open_interest": 546.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0034, "vega": 0.2078, "theta": -0.0366, "rho": 0.0597, "theo": 2.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-11T12:31:51", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "AXSM270115P00300000", "bid": 90.3, "bid_size": 3.0, "ask": 94.4, "ask_size": 6.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.004, "vega": 0.0938, "theta": -0.0497, "rho": -0.1425, "theo": 92.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.6, "last_trade_time": "2026-06-09T11:13:00", "percent_change": 0.0, "prev_day_close": 91.1000022888184}, {"option": "AXSM270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.4466, "open_interest": 35.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0028, "vega": 0.1775, "theta": -0.0314, "rho": 0.0483, "theo": 1.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-07-20T12:30:57", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "AXSM270115P00310000", "bid": 100.2, "bid_size": 1.0, "ask": 104.3, "ask_size": 1.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0028, "vega": 0.0527, "theta": -0.0361, "rho": -0.0724, "theo": 102.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "AXSM270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.465, "open_interest": 1507.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0024, "vega": 0.1511, "theta": -0.0269, "rho": 0.0391, "theo": 1.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-07-23T14:01:23", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AXSM270115P00320000", "bid": 110.0, "bid_size": 1.0, "ask": 114.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0015, "vega": 0.0195, "theta": -0.0101, "rho": -0.0224, "theo": 112.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.199996948242}, {"option": "AXSM270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.4934, "open_interest": 46.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.002, "vega": 0.1286, "theta": -0.023, "rho": 0.0318, "theo": 1.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-11T10:06:37", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AXSM270115P00330000", "bid": 120.4, "bid_size": 1.0, "ask": 124.3, "ask_size": 2.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0006, "vega": 0.0056, "theta": 0.0, "rho": 0.0, "theo": 122.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.199996948242}, {"option": "AXSM270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5116, "open_interest": 979.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0017, "vega": 0.109, "theta": -0.0196, "rho": 0.0258, "theo": 0.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-08-10T13:28:25", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AXSM270115P00340000", "bid": 130.4, "bid_size": 1.0, "ask": 134.3, "ask_size": 2.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.199996948242}, {"option": "AXSM270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5282, "open_interest": 5.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0014, "vega": 0.0927, "theta": -0.0167, "rho": 0.0211, "theo": 0.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AXSM270115P00350000", "bid": 140.4, "bid_size": 1.0, "ask": 144.3, "ask_size": 2.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.199996948242}, {"option": "AXSM270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5468, "open_interest": 1.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0012, "vega": 0.0787, "theta": -0.0143, "rho": 0.0173, "theo": 0.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-07-21T14:26:19", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AXSM270115P00360000", "bid": 150.2, "bid_size": 1.0, "ask": 154.3, "ask_size": 2.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.199996948242}, {"option": "AXSM270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.001, "vega": 0.067, "theta": -0.0122, "rho": 0.0143, "theo": 0.42, "change": 0.0, "open": 0.0, "high": 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": "AXSM270115P00370000", "bid": 160.2, "bid_size": 1.0, "ask": 164.3, "ask_size": 2.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.199996948242}, {"option": "AXSM270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0008, "vega": 0.057, "theta": -0.0105, "rho": 0.0117, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T11:48:52", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AXSM270115P00380000", "bid": 170.2, "bid_size": 1.0, "ask": 174.3, "ask_size": 2.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.199996948242}, {"option": "AXSM270319C00110000", "bid": 99.3, "bid_size": 2.0, "ask": 103.6, "ask_size": 1.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0007, "vega": 0.0846, "theta": -0.0074, "rho": 0.5068, "theo": 101.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.400001525879}, {"option": "AXSM270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0008, "vega": 0.0854, "theta": -0.0118, "rho": -0.0271, "theo": 0.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AXSM270319C00115000", "bid": 94.7, "bid_size": 5.0, "ask": 98.3, "ask_size": 3.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0009, "vega": 0.1019, "theta": -0.0099, "rho": 0.5238, "theo": 97.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.8500022888184}, {"option": "AXSM270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.553, "open_interest": 2.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0009, "vega": 0.1028, "theta": -0.0141, "rho": -0.0338, "theo": 0.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AXSM270319C00120000", "bid": 90.1, "bid_size": 6.0, "ask": 93.9, "ask_size": 3.0, "iv": 0.4453, "open_interest": 1.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0011, "vega": 0.1217, "theta": -0.0126, "rho": 0.5394, "theo": 92.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-09-02T10:10:09", "percent_change": 0.0, "prev_day_close": 93.3999977111816}, {"option": "AXSM270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5298, "open_interest": 1.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0011, "vega": 0.1229, "theta": -0.0167, "rho": -0.0421, "theo": 1.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AXSM270319C00125000", "bid": 85.7, "bid_size": 1.0, "ask": 89.4, "ask_size": 2.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0013, "vega": 0.1434, "theta": -0.0156, "rho": 0.5533, "theo": 88.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5999984741211}, {"option": "AXSM270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0013, "vega": 0.1448, "theta": -0.0195, "rho": -0.0515, "theo": 1.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AXSM270319C00130000", "bid": 81.1, "bid_size": 4.0, "ask": 84.7, "ask_size": 3.0, "iv": 0.4504, "open_interest": 1.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0016, "vega": 0.1676, "theta": -0.0187, "rho": 0.5654, "theo": 83.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2026-07-31T10:09:10", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "AXSM270319P00130000", "bid": 0.05, "bid_size": 6.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0016, "vega": 0.1693, "theta": -0.0225, "rho": -0.0627, "theo": 1.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AXSM270319C00135000", "bid": 76.7, "bid_size": 6.0, "ask": 80.4, "ask_size": 4.0, "iv": 0.4562, "open_interest": 1.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0018, "vega": 0.1934, "theta": -0.0222, "rho": 0.5758, "theo": 79.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-07-31T10:09:10", "percent_change": 0.0, "prev_day_close": 80.1000022888184}, {"option": "AXSM270319P00135000", "bid": 0.25, "bid_size": 30.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.4796, "open_interest": 3.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0018, "vega": 0.1954, "theta": -0.0258, "rho": -0.0753, "theo": 2.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "AXSM270319C00140000", "bid": 72.5, "bid_size": 5.0, "ask": 76.0, "ask_size": 8.0, "iv": 0.4575, "open_interest": 13.0, "volume": 1.0, "delta": 0.9232, "gamma": 0.0021, "vega": 0.2214, "theta": -0.0258, "rho": 0.5838, "theo": 74.7821, "change": -3.05, "open": 76.5, "high": 76.5, "low": 76.5, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-09-18T15:05:22", "percent_change": -3.83407, "prev_day_close": 75.7999992370606}, {"option": "AXSM270319P00140000", "bid": 0.95, "bid_size": 23.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.4777, "open_interest": 1.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0021, "vega": 0.2236, "theta": -0.0293, "rho": -0.0898, "theo": 2.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-07-08T09:30:00", "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "AXSM270319C00145000", "bid": 68.3, "bid_size": 2.0, "ask": 71.9, "ask_size": 5.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0024, "vega": 0.2505, "theta": -0.0295, "rho": 0.59, "theo": 70.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6000022888184}, {"option": "AXSM270319P00145000", "bid": 1.6, "bid_size": 32.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0025, "vega": 0.2531, "theta": -0.0329, "rho": -0.106, "theo": 3.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "AXSM270319C00150000", "bid": 64.2, "bid_size": 7.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.463, "open_interest": 87.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0027, "vega": 0.2812, "theta": -0.0333, "rho": 0.5935, "theo": 66.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.93, "last_trade_time": "2026-07-30T14:54:07", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "AXSM270319P00150000", "bid": 2.45, "bid_size": 6.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0028, "vega": 0.2839, "theta": -0.0367, "rho": -0.124, "theo": 4.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "AXSM270319C00155000", "bid": 60.3, "bid_size": 1.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0031, "vega": 0.3121, "theta": -0.0372, "rho": 0.595, "theo": 62.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4499988555908}, {"option": "AXSM270319P00155000", "bid": 3.3, "bid_size": 6.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0031, "vega": 0.3154, "theta": -0.0405, "rho": -0.1439, "theo": 5.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "AXSM270319C00160000", "bid": 56.4, "bid_size": 5.0, "ask": 60.0, "ask_size": 2.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0034, "vega": 0.3438, "theta": -0.0411, "rho": 0.5939, "theo": 58.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6500015258789}, {"option": "AXSM270319P00160000", "bid": 4.5, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0035, "vega": 0.3472, "theta": -0.0444, "rho": -0.1653, "theo": 6.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "AXSM270319C00165000", "bid": 52.7, "bid_size": 5.0, "ask": 56.3, "ask_size": 2.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0038, "vega": 0.3749, "theta": -0.0449, "rho": 0.5906, "theo": 54.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "AXSM270319P00165000", "bid": 5.6, "bid_size": 7.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0038, "vega": 0.3787, "theta": -0.0482, "rho": -0.1886, "theo": 7.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AXSM270319C00170000", "bid": 49.0, "bid_size": 5.0, "ask": 52.5, "ask_size": 3.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0041, "vega": 0.4056, "theta": -0.0486, "rho": 0.5848, "theo": 50.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "AXSM270319P00170000", "bid": 6.8, "bid_size": 7.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.0042, "vega": 0.4097, "theta": -0.0519, "rho": -0.2127, "theo": 8.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "AXSM270319C00175000", "bid": 45.5, "bid_size": 6.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.4494, "open_interest": 1.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0044, "vega": 0.435, "theta": -0.0522, "rho": 0.5769, "theo": 47.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-06-15T14:17:00", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "AXSM270319P00175000", "bid": 8.3, "bid_size": 6.0, "ask": 12.1, "ask_size": 4.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.0046, "vega": 0.4388, "theta": -0.0554, "rho": -0.2388, "theo": 9.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AXSM270319C00180000", "bid": 42.1, "bid_size": 8.0, "ask": 45.9, "ask_size": 3.0, "iv": 0.4493, "open_interest": 1.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0047, "vega": 0.4628, "theta": -0.0554, "rho": 0.5667, "theo": 44.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.0, "last_trade_time": "2026-05-11T09:30:18", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "AXSM270319P00180000", "bid": 9.8, "bid_size": 7.0, "ask": 13.9, "ask_size": 3.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0049, "vega": 0.4672, "theta": -0.0587, "rho": -0.2647, "theo": 11.5199, "change": 0.0, "open": 0.0, "high": 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": "AXSM270319C00185000", "bid": 39.3, "bid_size": 1.0, "ask": 42.5, "ask_size": 4.0, "iv": 0.4489, "open_interest": 4.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.005, "vega": 0.4886, "theta": -0.0585, "rho": 0.5546, "theo": 40.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-08-05T09:32:08", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "AXSM270319P00185000", "bid": 11.6, "bid_size": 4.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0052, "vega": 0.4923, "theta": -0.0618, "rho": -0.2929, "theo": 13.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "AXSM270319C00190000", "bid": 35.8, "bid_size": 5.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.4426, "open_interest": 11.0, "volume": 0.0, "delta": 0.704, "gamma": 0.0053, "vega": 0.5118, "theta": -0.0612, "rho": 0.5407, "theo": 37.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-08-12T15:57:48", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "AXSM270319P00190000", "bid": 13.3, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.4514, "open_interest": 1.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0055, "vega": 0.5156, "theta": -0.0646, "rho": -0.32, "theo": 15.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-06-09T14:04:09", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "AXSM270319C00195000", "bid": 32.9, "bid_size": 3.0, "ask": 36.7, "ask_size": 4.0, "iv": 0.4413, "open_interest": 5.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0056, "vega": 0.5324, "theta": -0.0635, "rho": 0.5249, "theo": 34.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.08, "last_trade_time": "2026-05-28T15:57:38", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "AXSM270319P00195000", "bid": 15.3, "bid_size": 6.0, "ask": 19.4, "ask_size": 3.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0058, "vega": 0.535, "theta": -0.067, "rho": -0.3475, "theo": 17.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "AXSM270319C00200000", "bid": 30.1, "bid_size": 3.0, "ask": 33.9, "ask_size": 3.0, "iv": 0.4381, "open_interest": 17.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0058, "vega": 0.5498, "theta": -0.0654, "rho": 0.5081, "theo": 32.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.61, "last_trade_time": "2026-08-28T15:02:46", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "AXSM270319P00200000", "bid": 17.6, "bid_size": 3.0, "ask": 21.7, "ask_size": 4.0, "iv": 0.4467, "open_interest": 2.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.006, "vega": 0.5518, "theta": -0.0691, "rho": -0.3759, "theo": 19.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-26T12:39:56", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "AXSM270319C00210000", "bid": 25.2, "bid_size": 10.0, "ask": 28.9, "ask_size": 4.0, "iv": 0.4356, "open_interest": 5.0, "volume": 0.0, "delta": 0.5855, "gamma": 0.0061, "vega": 0.575, "theta": -0.0681, "rho": 0.4705, "theo": 27.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-09-01T12:47:10", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "AXSM270319P00210000", "bid": 22.6, "bid_size": 13.0, "ask": 26.6, "ask_size": 12.0, "iv": 0.4435, "open_interest": 5.0, "volume": 0.0, "delta": -0.4319, "gamma": 0.0064, "vega": 0.5741, "theta": -0.0721, "rho": -0.4282, "theo": 24.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T09:30:06", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "AXSM270319C00220000", "bid": 20.7, "bid_size": 15.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.4313, "open_interest": 33.0, "volume": 1.0, "delta": 0.5255, "gamma": 0.0062, "vega": 0.5867, "theta": -0.0692, "rho": 0.4297, "theo": 22.7623, "change": -2.15, "open": 23.7, "high": 23.7, "low": 23.7, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-09-18T14:38:04", "percent_change": -8.31722, "prev_day_close": 24.0499992370605}, {"option": "AXSM270319P00220000", "bid": 28.2, "bid_size": 14.0, "ask": 32.1, "ask_size": 8.0, "iv": 0.44, "open_interest": 27.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0067, "vega": 0.5816, "theta": -0.0736, "rho": -0.4744, "theo": 29.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-08-26T14:18:20", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "AXSM270319C00230000", "bid": 16.8, "bid_size": 13.0, "ask": 20.7, "ask_size": 12.0, "iv": 0.4278, "open_interest": 30.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.0063, "vega": 0.5855, "theta": -0.0688, "rho": 0.3875, "theo": 18.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-08-26T12:39:54", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "AXSM270319P00230000", "bid": 34.5, "bid_size": 12.0, "ask": 38.1, "ask_size": 3.0, "iv": 0.4368, "open_interest": 16.0, "volume": 0.0, "delta": -0.5588, "gamma": 0.0068, "vega": 0.5734, "theta": -0.0736, "rho": -0.5103, "theo": 35.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-05-21T10:15:05", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "AXSM270319C00240000", "bid": 13.5, "bid_size": 15.0, "ask": 17.2, "ask_size": 15.0, "iv": 0.4231, "open_interest": 27.0, "volume": 2.0, "delta": 0.4111, "gamma": 0.0062, "vega": 0.5727, "theta": -0.067, "rho": 0.3457, "theo": 15.7133, "change": -2.29, "open": 16.5, "high": 16.5, "low": 15.81, "tick": "down", "last_trade_price": 15.81, "last_trade_time": "2026-09-18T15:50:09", "percent_change": -12.6519, "prev_day_close": 16.8499999046326}, {"option": "AXSM270319P00240000", "bid": 41.0, "bid_size": 8.0, "ask": 44.7, "ask_size": 3.0, "iv": 0.4308, "open_interest": 17.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0068, "vega": 0.5509, "theta": -0.0724, "rho": -0.5339, "theo": 42.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-05-27T10:40:47", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "AXSM270319C00250000", "bid": 10.8, "bid_size": 15.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.4213, "open_interest": 44.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.0059, "vega": 0.5504, "theta": -0.0641, "rho": 0.3054, "theo": 12.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-16T10:38:23", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "AXSM270319P00250000", "bid": 48.5, "bid_size": 6.0, "ask": 51.9, "ask_size": 7.0, "iv": 0.4298, "open_interest": 1.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.0066, "vega": 0.5157, "theta": -0.0701, "rho": -0.541, "theo": 50.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-06-08T11:05:57", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "AXSM270319C00260000", "bid": 8.3, "bid_size": 14.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.4171, "open_interest": 14.0, "volume": 0.0, "delta": 0.311, "gamma": 0.0056, "vega": 0.5205, "theta": -0.0604, "rho": 0.2672, "theo": 10.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-16T12:20:35", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AXSM270319P00260000", "bid": 56.0, "bid_size": 7.0, "ask": 59.6, "ask_size": 8.0, "iv": 0.4242, "open_interest": 3.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0064, "vega": 0.4729, "theta": -0.067, "rho": -0.5377, "theo": 57.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.8, "last_trade_time": "2026-05-08T12:18:20", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "AXSM270319C00270000", "bid": 6.5, "bid_size": 19.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.4161, "open_interest": 14.0, "volume": 1.0, "delta": 0.2676, "gamma": 0.0052, "vega": 0.4851, "theta": -0.0561, "rho": 0.2316, "theo": 8.7075, "change": -0.35, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-18T13:35:08", "percent_change": -3.62694, "prev_day_close": 8.75}, {"option": "AXSM270319P00270000", "bid": 64.5, "bid_size": 5.0, "ask": 67.8, "ask_size": 6.0, "iv": 0.4252, "open_interest": 3.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0062, "vega": 0.4186, "theta": -0.0635, "rho": -0.5149, "theo": 66.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-06-08T13:29:35", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "AXSM270319C00280000", "bid": 4.8, "bid_size": 10.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.4146, "open_interest": 15.0, "volume": 1.0, "delta": 0.229, "gamma": 0.0048, "vega": 0.447, "theta": -0.0514, "rho": 0.1997, "theo": 7.1063, "change": -0.65, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-18T13:24:39", "percent_change": -8.3871, "prev_day_close": 7.25}, {"option": "AXSM270319P00280000", "bid": 73.0, "bid_size": 5.0, "ask": 76.5, "ask_size": 2.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0058, "vega": 0.356, "theta": -0.0594, "rho": -0.4634, "theo": 74.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "AXSM270319C00290000", "bid": 3.3, "bid_size": 17.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.411, "open_interest": 3.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0044, "vega": 0.4072, "theta": -0.0467, "rho": 0.1712, "theo": 5.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-06-09T14:04:09", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AXSM270319P00290000", "bid": 82.0, "bid_size": 5.0, "ask": 85.6, "ask_size": 7.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0055, "vega": 0.2963, "theta": -0.0552, "rho": -0.4062, "theo": 83.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "AXSM270319C00300000", "bid": 2.5, "bid_size": 21.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.4145, "open_interest": 4.0, "volume": 2.0, "delta": 0.1653, "gamma": 0.004, "vega": 0.3673, "theta": -0.042, "rho": 0.1457, "theo": 4.7068, "change": -0.45, "open": 4.6, "high": 4.65, "low": 4.6, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-18T10:38:16", "percent_change": -8.82353, "prev_day_close": 4.80000007152557}, {"option": "AXSM270319P00300000", "bid": 91.5, "bid_size": 3.0, "ask": 94.9, "ask_size": 2.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0051, "vega": 0.2212, "theta": -0.0522, "rho": -0.3267, "theo": 93.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "AXSM270319C00310000", "bid": 1.5, "bid_size": 7.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.4127, "open_interest": 2.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0036, "vega": 0.3291, "theta": -0.0375, "rho": 0.1238, "theo": 3.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-27T09:56:01", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "AXSM270319P00310000", "bid": 101.0, "bid_size": 4.0, "ask": 104.5, "ask_size": 7.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0046, "vega": 0.1514, "theta": -0.0482, "rho": -0.2152, "theo": 102.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.150001525879}, {"option": "AXSM270319C00320000", "bid": 0.9, "bid_size": 11.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0032, "vega": 0.2923, "theta": -0.0332, "rho": 0.1046, "theo": 3.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AXSM270319P00320000", "bid": 110.2, "bid_size": 1.0, "ask": 114.3, "ask_size": 2.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0035, "vega": 0.0892, "theta": -0.0387, "rho": -0.1214, "theo": 112.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "AXSM270319C00330000", "bid": 0.35, "bid_size": 10.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.4192, "open_interest": 7.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0028, "vega": 0.2584, "theta": -0.0293, "rho": 0.0882, "theo": 2.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AXSM270319P00330000", "bid": 120.0, "bid_size": 2.0, "ask": 124.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0021, "vega": 0.0365, "theta": -0.0215, "rho": -0.0539, "theo": 122.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.199996948242}, {"option": "AXSM270319C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.4211, "open_interest": 1.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0024, "vega": 0.2271, "theta": -0.0256, "rho": 0.0742, "theo": 2.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-05T14:11:31", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "AXSM270319P00340000", "bid": 130.4, "bid_size": 1.0, "ask": 134.3, "ask_size": 2.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0009, "vega": 0.0047, "theta": -0.0106, "rho": 0.0, "theo": 132.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.199996948242}, {"option": "AXSM270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.4306, "open_interest": 2.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0021, "vega": 0.1988, "theta": -0.0224, "rho": 0.0622, "theo": 1.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AXSM270319P00350000", "bid": 140.4, "bid_size": 1.0, "ask": 144.3, "ask_size": 2.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 142.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.199996948242}, {"option": "AXSM270319C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.4514, "open_interest": 4.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0018, "vega": 0.1734, "theta": -0.0195, "rho": 0.0523, "theo": 1.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AXSM270319P00360000", "bid": 150.2, "bid_size": 1.0, "ask": 154.3, "ask_size": 2.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 152.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.199996948242}, {"option": "AXSM270319C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.461, "open_interest": 3.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0016, "vega": 0.1508, "theta": -0.0169, "rho": 0.0437, "theo": 1.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AXSM270319P00370000", "bid": 160.4, "bid_size": 1.0, "ask": 164.3, "ask_size": 2.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 162.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.199996948242}, {"option": "AXSM270319C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.4721, "open_interest": 2.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0014, "vega": 0.1307, "theta": -0.0146, "rho": 0.0367, "theo": 0.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AXSM270319P00380000", "bid": 170.4, "bid_size": 1.0, "ask": 174.3, "ask_size": 2.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 172.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.199996948242}, {"option": "AXSM270521C00105000", "bid": 105.8, "bid_size": 3.0, "ask": 109.3, "ask_size": 2.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0008, "vega": 0.1144, "theta": -0.005, "rho": 0.6342, "theo": 108.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "AXSM270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0008, "vega": 0.1157, "theta": -0.0119, "rho": -0.0449, "theo": 1.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AXSM270521C00110000", "bid": 101.1, "bid_size": 8.0, "ask": 104.7, "ask_size": 3.0, "iv": 0.454, "open_interest": 2.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0009, "vega": 0.1365, "theta": -0.0075, "rho": 0.6549, "theo": 103.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.0, "last_trade_time": "2026-08-11T09:33:09", "percent_change": 0.0, "prev_day_close": 104.199996948242}, {"option": "AXSM270521P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.5276, "open_interest": 1.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0009, "vega": 0.1384, "theta": -0.0141, "rho": -0.0558, "theo": 1.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-31T09:30:00", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AXSM270521C00115000", "bid": 96.7, "bid_size": 4.0, "ask": 100.7, "ask_size": 3.0, "iv": 0.4818, "open_interest": 2.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0011, "vega": 0.1605, "theta": -0.0101, "rho": 0.6739, "theo": 99.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.5, "last_trade_time": "2026-08-13T09:46:59", "percent_change": 0.0, "prev_day_close": 99.6999969482422}, {"option": "AXSM270521P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0011, "vega": 0.1622, "theta": -0.0165, "rho": -0.068, "theo": 1.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AXSM270521C00120000", "bid": 92.3, "bid_size": 5.0, "ask": 96.1, "ask_size": 3.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0013, "vega": 0.1867, "theta": -0.0129, "rho": 0.6906, "theo": 94.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3000030517578}, {"option": "AXSM270521P00120000", "bid": 0.05, "bid_size": 9.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0013, "vega": 0.1892, "theta": -0.0191, "rho": -0.0824, "theo": 2.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "AXSM270521C00125000", "bid": 88.0, "bid_size": 6.0, "ask": 91.6, "ask_size": 2.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0015, "vega": 0.2143, "theta": -0.0159, "rho": 0.7054, "theo": 90.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "AXSM270521P00125000", "bid": 0.6, "bid_size": 7.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0015, "vega": 0.217, "theta": -0.0218, "rho": -0.0983, "theo": 2.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "AXSM270521C00130000", "bid": 83.8, "bid_size": 6.0, "ask": 87.6, "ask_size": 4.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0017, "vega": 0.2439, "theta": -0.019, "rho": 0.7176, "theo": 86.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9000015258789}, {"option": "AXSM270521P00130000", "bid": 1.25, "bid_size": 8.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0017, "vega": 0.2472, "theta": -0.0247, "rho": -0.1164, "theo": 3.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "AXSM270521C00135000", "bid": 79.7, "bid_size": 1.0, "ask": 83.7, "ask_size": 3.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0019, "vega": 0.2742, "theta": -0.0221, "rho": 0.7278, "theo": 81.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "AXSM270521P00135000", "bid": 2.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.002, "vega": 0.2776, "theta": -0.0277, "rho": -0.136, "theo": 4.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "AXSM270521C00140000", "bid": 75.7, "bid_size": 5.0, "ask": 79.4, "ask_size": 2.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0021, "vega": 0.3058, "theta": -0.0254, "rho": 0.7354, "theo": 77.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "AXSM270521P00140000", "bid": 2.85, "bid_size": 7.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0022, "vega": 0.3097, "theta": -0.0307, "rho": -0.1576, "theo": 4.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "AXSM270521C00145000", "bid": 71.7, "bid_size": 3.0, "ask": 75.5, "ask_size": 4.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0024, "vega": 0.3378, "theta": -0.0286, "rho": 0.7407, "theo": 73.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "AXSM270521P00145000", "bid": 3.8, "bid_size": 7.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0024, "vega": 0.3416, "theta": -0.0338, "rho": -0.181, "theo": 5.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "AXSM270521C00150000", "bid": 67.9, "bid_size": 4.0, "ask": 71.7, "ask_size": 4.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0026, "vega": 0.37, "theta": -0.0318, "rho": 0.7436, "theo": 70.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1000022888184}, {"option": "AXSM270521P00150000", "bid": 4.9, "bid_size": 4.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0027, "vega": 0.3756, "theta": -0.0368, "rho": -0.206, "theo": 6.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "AXSM270521C00155000", "bid": 64.3, "bid_size": 1.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0029, "vega": 0.4023, "theta": -0.035, "rho": 0.744, "theo": 66.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "AXSM270521P00155000", "bid": 6.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.003, "vega": 0.4073, "theta": -0.0399, "rho": -0.2322, "theo": 7.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AXSM270521C00160000", "bid": 60.6, "bid_size": 5.0, "ask": 64.4, "ask_size": 3.0, "iv": 0.4733, "open_interest": 240.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0031, "vega": 0.4337, "theta": -0.0382, "rho": 0.7424, "theo": 62.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.3, "last_trade_time": "2026-07-31T12:13:04", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "AXSM270521P00160000", "bid": 7.2, "bid_size": 8.0, "ask": 11.1, "ask_size": 4.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.1745, "gamma": 0.0032, "vega": 0.4395, "theta": -0.0429, "rho": -0.2607, "theo": 9.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "AXSM270521C00165000", "bid": 57.1, "bid_size": 5.0, "ask": 60.7, "ask_size": 4.0, "iv": 0.469, "open_interest": 240.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0034, "vega": 0.4648, "theta": -0.0412, "rho": 0.738, "theo": 59.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.27, "last_trade_time": "2026-07-31T10:49:17", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "AXSM270521P00165000", "bid": 8.7, "bid_size": 3.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0035, "vega": 0.4704, "theta": -0.0458, "rho": -0.2899, "theo": 10.4464, "change": 0.0, "open": 0.0, "high": 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": "AXSM270521C00170000", "bid": 53.7, "bid_size": 4.0, "ask": 57.2, "ask_size": 2.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": 0.7931, "gamma": 0.0036, "vega": 0.4943, "theta": -0.044, "rho": 0.732, "theo": 55.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "AXSM270521P00170000", "bid": 10.1, "bid_size": 4.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.2167, "gamma": 0.0037, "vega": 0.4998, "theta": -0.0486, "rho": -0.3195, "theo": 11.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "AXSM270521C00175000", "bid": 50.4, "bid_size": 5.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0038, "vega": 0.5226, "theta": -0.0467, "rho": 0.7235, "theo": 52.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "AXSM270521P00175000", "bid": 11.8, "bid_size": 5.0, "ask": 15.9, "ask_size": 3.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.004, "vega": 0.5285, "theta": -0.0512, "rho": -0.3517, "theo": 13.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "AXSM270521C00180000", "bid": 47.3, "bid_size": 1.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.749, "gamma": 0.004, "vega": 0.5491, "theta": -0.0492, "rho": 0.7131, "theo": 49.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "AXSM270521P00180000", "bid": 13.5, "bid_size": 4.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0042, "vega": 0.5545, "theta": -0.0536, "rho": -0.3834, "theo": 15.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "AXSM270521C00185000", "bid": 44.1, "bid_size": 3.0, "ask": 47.9, "ask_size": 3.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0042, "vega": 0.5734, "theta": -0.0515, "rho": 0.7014, "theo": 46.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "AXSM270521P00185000", "bid": 15.2, "bid_size": 6.0, "ask": 19.1, "ask_size": 3.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.2869, "gamma": 0.0044, "vega": 0.5791, "theta": -0.0559, "rho": -0.4146, "theo": 17.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "AXSM270521C00190000", "bid": 41.2, "bid_size": 1.0, "ask": 45.0, "ask_size": 3.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0044, "vega": 0.5958, "theta": -0.0535, "rho": 0.6873, "theo": 43.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "AXSM270521P00190000", "bid": 17.2, "bid_size": 4.0, "ask": 21.1, "ask_size": 4.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.0047, "vega": 0.6007, "theta": -0.0579, "rho": -0.4472, "theo": 19.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "AXSM270521C00195000", "bid": 38.4, "bid_size": 3.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0046, "vega": 0.6157, "theta": -0.0553, "rho": 0.6722, "theo": 40.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "AXSM270521P00195000", "bid": 19.4, "bid_size": 5.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.3373, "gamma": 0.0048, "vega": 0.6195, "theta": -0.0597, "rho": -0.4779, "theo": 21.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "AXSM270521C00200000", "bid": 35.8, "bid_size": 3.0, "ask": 39.5, "ask_size": 4.0, "iv": 0.452, "open_interest": 1.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.0048, "vega": 0.633, "theta": -0.0569, "rho": 0.6557, "theo": 37.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-09-11T10:11:23", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "AXSM270521P00200000", "bid": 21.6, "bid_size": 6.0, "ask": 25.7, "ask_size": 4.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.3632, "gamma": 0.005, "vega": 0.6363, "theta": -0.0613, "rho": -0.5105, "theo": 23.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AXSM270521C00210000", "bid": 30.9, "bid_size": 3.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.4474, "open_interest": 31.0, "volume": 0.0, "delta": 0.6041, "gamma": 0.005, "vega": 0.66, "theta": -0.0592, "rho": 0.6192, "theo": 33.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.26, "last_trade_time": "2026-09-09T13:22:11", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "AXSM270521P00210000", "bid": 26.7, "bid_size": 4.0, "ask": 30.6, "ask_size": 4.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.4161, "gamma": 0.0053, "vega": 0.6599, "theta": -0.0637, "rho": -0.57, "theo": 28.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "AXSM270521C00220000", "bid": 26.5, "bid_size": 3.0, "ask": 30.4, "ask_size": 3.0, "iv": 0.4465, "open_interest": 1.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.0052, "vega": 0.6762, "theta": -0.0605, "rho": 0.5784, "theo": 28.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-08-13T13:48:22", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "AXSM270521P00220000", "bid": 32.3, "bid_size": 4.0, "ask": 36.2, "ask_size": 3.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.0056, "vega": 0.6711, "theta": -0.0651, "rho": -0.6238, "theo": 34.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "AXSM270521C00230000", "bid": 22.5, "bid_size": 3.0, "ask": 26.4, "ask_size": 3.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0052, "vega": 0.6821, "theta": -0.0608, "rho": 0.5368, "theo": 24.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "AXSM270521P00230000", "bid": 38.3, "bid_size": 3.0, "ask": 42.2, "ask_size": 5.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0057, "vega": 0.67, "theta": -0.0656, "rho": -0.6688, "theo": 40.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1999988555908}, {"option": "AXSM270521C00240000", "bid": 19.0, "bid_size": 3.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.458, "gamma": 0.0052, "vega": 0.6781, "theta": -0.0601, "rho": 0.4937, "theo": 21.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "AXSM270521P00240000", "bid": 44.7, "bid_size": 4.0, "ask": 48.5, "ask_size": 3.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.0058, "vega": 0.6568, "theta": -0.0653, "rho": -0.7043, "theo": 46.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "AXSM270521C00250000", "bid": 16.0, "bid_size": 1.0, "ask": 19.9, "ask_size": 3.0, "iv": 0.4366, "open_interest": 2.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.0052, "vega": 0.6648, "theta": -0.0587, "rho": 0.4496, "theo": 18.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-07-13T10:54:22", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "AXSM270521P00250000", "bid": 51.7, "bid_size": 3.0, "ask": 55.5, "ask_size": 4.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.0058, "vega": 0.6324, "theta": -0.0641, "rho": -0.7245, "theo": 53.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "AXSM270521C00260000", "bid": 13.2, "bid_size": 2.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.369, "gamma": 0.005, "vega": 0.6447, "theta": -0.0566, "rho": 0.4078, "theo": 15.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "AXSM270521P00260000", "bid": 59.0, "bid_size": 3.0, "ask": 62.8, "ask_size": 3.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0058, "vega": 0.5964, "theta": -0.0624, "rho": -0.7272, "theo": 60.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "AXSM270521C00270000", "bid": 11.1, "bid_size": 3.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.4318, "open_interest": 2.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.0049, "vega": 0.6178, "theta": -0.0539, "rho": 0.3666, "theo": 13.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.84, "last_trade_time": "2026-07-13T10:54:45", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AXSM270521P00270000", "bid": 66.6, "bid_size": 3.0, "ask": 70.6, "ask_size": 5.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0057, "vega": 0.5512, "theta": -0.0601, "rho": -0.7153, "theo": 68.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "AXSM270521C00280000", "bid": 9.0, "bid_size": 2.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0046, "vega": 0.586, "theta": -0.0508, "rho": 0.3275, "theo": 11.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "AXSM270521P00280000", "bid": 75.0, "bid_size": 3.0, "ask": 78.7, "ask_size": 1.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.0056, "vega": 0.4985, "theta": -0.0574, "rho": -0.6788, "theo": 76.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "AXSM270521C00290000", "bid": 7.5, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0044, "vega": 0.5508, "theta": -0.0474, "rho": 0.2912, "theo": 9.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "AXSM270521P00290000", "bid": 83.6, "bid_size": 3.0, "ask": 87.4, "ask_size": 7.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0054, "vega": 0.4377, "theta": -0.0546, "rho": -0.6368, "theo": 85.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "AXSM270521C00300000", "bid": 6.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0041, "vega": 0.5128, "theta": -0.0439, "rho": 0.2569, "theo": 7.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "AXSM270521P00300000", "bid": 92.5, "bid_size": 2.0, "ask": 96.1, "ask_size": 1.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0053, "vega": 0.3642, "theta": -0.0515, "rho": -0.5585, "theo": 94.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "AXSM270521C00310000", "bid": 4.8, "bid_size": 2.0, "ask": 8.7, "ask_size": 4.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.1961, "gamma": 0.0038, "vega": 0.4742, "theta": -0.0403, "rho": 0.2261, "theo": 6.6363, "change": 0.0, "open": 0.0, "high": 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": "AXSM270521P00310000", "bid": 101.5, "bid_size": 3.0, "ask": 105.3, "ask_size": 1.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0051, "vega": 0.291, "theta": -0.0488, "rho": -0.4596, "theo": 103.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.300003051758}, {"option": "AXSM270521C00320000", "bid": 3.9, "bid_size": 4.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0035, "vega": 0.4346, "theta": -0.0367, "rho": 0.1974, "theo": 5.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-31T09:30:08", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AXSM270521P00320000", "bid": 111.0, "bid_size": 3.0, "ask": 114.8, "ask_size": 6.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0049, "vega": 0.2103, "theta": -0.0465, "rho": -0.3331, "theo": 112.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.800003051758}, {"option": "AXSM270521C00330000", "bid": 2.95, "bid_size": 2.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0032, "vega": 0.3962, "theta": -0.0332, "rho": 0.1721, "theo": 4.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AXSM270521P00330000", "bid": 120.7, "bid_size": 3.0, "ask": 124.5, "ask_size": 6.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.004, "vega": 0.1184, "theta": -0.0429, "rho": -0.1752, "theo": 122.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "AXSM270521C00340000", "bid": 2.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0029, "vega": 0.3583, "theta": -0.0299, "rho": 0.149, "theo": 3.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "AXSM270521P00340000", "bid": 130.1, "bid_size": 1.0, "ask": 134.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0026, "vega": 0.0626, "theta": -0.0316, "rho": -0.0962, "theo": 132.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.300003051758}, {"option": "AXSM270521C00350000", "bid": 1.55, "bid_size": 2.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0026, "vega": 0.3228, "theta": -0.0267, "rho": 0.1288, "theo": 3.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-07-31T12:23:08", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "AXSM270521P00350000", "bid": 140.0, "bid_size": 1.0, "ask": 144.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0014, "vega": 0.0111, "theta": -0.0157, "rho": 0.0, "theo": 142.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.199996948242}, {"option": "AXSM270521C00360000", "bid": 1.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0023, "vega": 0.2886, "theta": -0.0237, "rho": 0.1107, "theo": 2.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "AXSM270521P00360000", "bid": 150.2, "bid_size": 1.0, "ask": 154.3, "ask_size": 2.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 152.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.199996948242}, {"option": "AXSM270521C00370000", "bid": 0.7, "bid_size": 3.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.4349, "open_interest": 1.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0021, "vega": 0.2573, "theta": -0.021, "rho": 0.0951, "theo": 2.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "AXSM270521P00370000", "bid": 160.2, "bid_size": 1.0, "ask": 164.3, "ask_size": 2.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0157, "rho": 0.0, "theo": 162.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.199996948242}, {"option": "AXSM270820C00105000", "bid": 107.5, "bid_size": 6.0, "ask": 112.0, "ask_size": 4.0, "iv": 0.4821, "open_interest": 2.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0009, "vega": 0.188, "theta": -0.0042, "rho": 0.8186, "theo": 110.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.8, "last_trade_time": "2026-08-26T15:49:20", "percent_change": 0.0, "prev_day_close": 111.299999237061}, {"option": "AXSM270820P00105000", "bid": 0.3, "bid_size": 4.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0009, "vega": 0.1915, "theta": -0.0144, "rho": -0.0971, "theo": 2.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "AXSM270820C00110000", "bid": 103.5, "bid_size": 4.0, "ask": 107.5, "ask_size": 4.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.001, "vega": 0.2143, "theta": -0.0065, "rho": 0.8434, "theo": 106.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.799999237061}, {"option": "AXSM270820P00110000", "bid": 0.8, "bid_size": 3.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0011, "vega": 0.2174, "theta": -0.0163, "rho": -0.1143, "theo": 2.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "AXSM270820C00115000", "bid": 99.0, "bid_size": 9.0, "ask": 104.0, "ask_size": 7.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0012, "vega": 0.2419, "theta": -0.0088, "rho": 0.8661, "theo": 101.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "AXSM270820P00115000", "bid": 1.35, "bid_size": 3.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0012, "vega": 0.2462, "theta": -0.0182, "rho": -0.1333, "theo": 3.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "AXSM270820C00120000", "bid": 95.0, "bid_size": 5.0, "ask": 99.5, "ask_size": 5.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0013, "vega": 0.2714, "theta": -0.0112, "rho": 0.886, "theo": 97.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2999992370606}, {"option": "AXSM270820P00120000", "bid": 1.95, "bid_size": 4.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0014, "vega": 0.2756, "theta": -0.0203, "rho": -0.1543, "theo": 3.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "AXSM270820C00125000", "bid": 90.5, "bid_size": 3.0, "ask": 95.0, "ask_size": 3.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0015, "vega": 0.3017, "theta": -0.0136, "rho": 0.9038, "theo": 93.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "AXSM270820P00125000", "bid": 2.65, "bid_size": 3.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0016, "vega": 0.307, "theta": -0.0224, "rho": -0.1774, "theo": 4.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "AXSM270820C00130000", "bid": 86.5, "bid_size": 7.0, "ask": 91.5, "ask_size": 7.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0017, "vega": 0.3333, "theta": -0.0161, "rho": 0.9188, "theo": 89.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2999992370606}, {"option": "AXSM270820P00130000", "bid": 3.4, "bid_size": 4.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0017, "vega": 0.3391, "theta": -0.0245, "rho": -0.2029, "theo": 5.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "AXSM270820C00135000", "bid": 82.5, "bid_size": 7.0, "ask": 87.5, "ask_size": 8.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0019, "vega": 0.3656, "theta": -0.0186, "rho": 0.931, "theo": 85.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "AXSM270820P00135000", "bid": 4.3, "bid_size": 3.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0019, "vega": 0.371, "theta": -0.0267, "rho": -0.2295, "theo": 6.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AXSM270820C00140000", "bid": 79.0, "bid_size": 5.0, "ask": 83.5, "ask_size": 5.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.002, "vega": 0.3981, "theta": -0.0211, "rho": 0.941, "theo": 81.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "AXSM270820P00140000", "bid": 5.2, "bid_size": 4.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0021, "vega": 0.4051, "theta": -0.0289, "rho": -0.2579, "theo": 7.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "AXSM270820C00145000", "bid": 75.0, "bid_size": 7.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0022, "vega": 0.4314, "theta": -0.0236, "rho": 0.9478, "theo": 77.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "AXSM270820P00145000", "bid": 6.3, "bid_size": 4.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0023, "vega": 0.4384, "theta": -0.0311, "rho": -0.2885, "theo": 8.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "AXSM270820C00150000", "bid": 71.5, "bid_size": 7.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0024, "vega": 0.4642, "theta": -0.026, "rho": 0.9522, "theo": 74.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "AXSM270820P00150000", "bid": 7.4, "bid_size": 3.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0025, "vega": 0.4719, "theta": -0.0333, "rho": -0.3208, "theo": 9.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "AXSM270820C00155000", "bid": 68.0, "bid_size": 5.0, "ask": 72.5, "ask_size": 4.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0026, "vega": 0.4966, "theta": -0.0284, "rho": 0.9542, "theo": 70.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "AXSM270820P00155000", "bid": 8.7, "bid_size": 3.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0027, "vega": 0.5054, "theta": -0.0355, "rho": -0.3555, "theo": 10.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "AXSM270820C00160000", "bid": 64.5, "bid_size": 6.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0028, "vega": 0.5287, "theta": -0.0308, "rho": 0.9531, "theo": 67.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "AXSM270820P00160000", "bid": 10.1, "bid_size": 3.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0029, "vega": 0.5365, "theta": -0.0376, "rho": -0.3899, "theo": 11.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "AXSM270820C00165000", "bid": 61.0, "bid_size": 6.0, "ask": 65.7, "ask_size": 3.0, "iv": 0.4582, "open_interest": 50.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.003, "vega": 0.5594, "theta": -0.033, "rho": 0.9501, "theo": 63.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.06, "last_trade_time": "2026-08-26T10:04:44", "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "AXSM270820P00165000", "bid": 11.6, "bid_size": 3.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0032, "vega": 0.5685, "theta": -0.0396, "rho": -0.427, "theo": 13.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "AXSM270820C00170000", "bid": 58.0, "bid_size": 7.0, "ask": 62.5, "ask_size": 4.0, "iv": 0.4582, "open_interest": 240.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0032, "vega": 0.5892, "theta": -0.0352, "rho": 0.9447, "theo": 60.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.57, "last_trade_time": "2026-08-26T10:10:24", "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "AXSM270820P00170000", "bid": 12.6, "bid_size": 4.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.0034, "vega": 0.5988, "theta": -0.0415, "rho": -0.4652, "theo": 14.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "AXSM270820C00175000", "bid": 55.0, "bid_size": 6.0, "ask": 59.5, "ask_size": 4.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0033, "vega": 0.6177, "theta": -0.0372, "rho": 0.9364, "theo": 57.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "AXSM270820P00175000", "bid": 14.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.2459, "gamma": 0.0035, "vega": 0.6259, "theta": -0.0434, "rho": -0.5026, "theo": 16.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "AXSM270820C00180000", "bid": 52.0, "bid_size": 5.0, "ask": 56.5, "ask_size": 4.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.0035, "vega": 0.6442, "theta": -0.0391, "rho": 0.9269, "theo": 54.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "AXSM270820P00180000", "bid": 16.0, "bid_size": 7.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0037, "vega": 0.6531, "theta": -0.0451, "rho": -0.5407, "theo": 18.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "AXSM270820C00185000", "bid": 49.0, "bid_size": 4.0, "ask": 53.5, "ask_size": 3.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7271, "gamma": 0.0037, "vega": 0.6692, "theta": -0.0409, "rho": 0.915, "theo": 51.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "AXSM270820P00185000", "bid": 18.0, "bid_size": 7.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.2881, "gamma": 0.0039, "vega": 0.6778, "theta": -0.0467, "rho": -0.5786, "theo": 20.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "AXSM270820C00190000", "bid": 46.5, "bid_size": 6.0, "ask": 50.5, "ask_size": 5.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0038, "vega": 0.6922, "theta": -0.0425, "rho": 0.9009, "theo": 48.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "AXSM270820P00190000", "bid": 20.0, "bid_size": 7.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0041, "vega": 0.6992, "theta": -0.0481, "rho": -0.6178, "theo": 22.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "AXSM270820C00195000", "bid": 43.9, "bid_size": 8.0, "ask": 48.0, "ask_size": 13.0, "iv": 0.45, "open_interest": 0.0, "volume": 3.0, "delta": 0.6858, "gamma": 0.0039, "vega": 0.713, "theta": -0.0439, "rho": 0.8859, "theo": 46.1112, "change": -2.72, "open": 47.38, "high": 47.38, "low": 47.38, "tick": "down", "last_trade_price": 47.38, "last_trade_time": "2026-09-18T12:50:26", "percent_change": -5.42914, "prev_day_close": 47.25}, {"option": "AXSM270820P00195000", "bid": 22.5, "bid_size": 4.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0042, "vega": 0.7196, "theta": -0.0495, "rho": -0.6554, "theo": 24.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AXSM270820C00200000", "bid": 41.0, "bid_size": 6.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.4461, "open_interest": 2.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0041, "vega": 0.7316, "theta": -0.0452, "rho": 0.8692, "theo": 43.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.87, "last_trade_time": "2026-09-02T14:08:39", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "AXSM270820P00200000", "bid": 25.0, "bid_size": 3.0, "ask": 29.5, "ask_size": 4.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.3551, "gamma": 0.0044, "vega": 0.7369, "theta": -0.0506, "rho": -0.6916, "theo": 27.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "AXSM270820C00210000", "bid": 36.5, "bid_size": 5.0, "ask": 41.0, "ask_size": 4.0, "iv": 0.4463, "open_interest": 2.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0043, "vega": 0.762, "theta": -0.0473, "rho": 0.8314, "theo": 38.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-08-17T12:36:15", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "AXSM270820P00210000", "bid": 30.0, "bid_size": 3.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0047, "vega": 0.7634, "theta": -0.0525, "rho": -0.7637, "theo": 32.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "AXSM270820C00220000", "bid": 32.1, "bid_size": 4.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.445, "open_interest": 1.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0044, "vega": 0.7831, "theta": -0.0488, "rho": 0.7896, "theo": 34.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-09-15T09:46:39", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "AXSM270820P00220000", "bid": 35.5, "bid_size": 5.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.448, "gamma": 0.0049, "vega": 0.7784, "theta": -0.0538, "rho": -0.8254, "theo": 37.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "AXSM270820C00230000", "bid": 28.0, "bid_size": 7.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0045, "vega": 0.795, "theta": -0.0496, "rho": 0.7457, "theo": 30.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "AXSM270820P00230000", "bid": 41.5, "bid_size": 4.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.4439, "open_interest": 1.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.005, "vega": 0.7826, "theta": -0.0546, "rho": -0.8824, "theo": 43.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-08-05T14:38:03", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "AXSM270820C00240000", "bid": 24.5, "bid_size": 7.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.4973, "gamma": 0.0046, "vega": 0.7982, "theta": -0.0498, "rho": 0.699, "theo": 26.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.47, "last_trade_time": "2026-09-02T14:08:39", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "AXSM270820P00240000", "bid": 47.5, "bid_size": 4.0, "ask": 52.0, "ask_size": 2.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.541, "gamma": 0.0052, "vega": 0.7763, "theta": -0.0548, "rho": -0.9258, "theo": 49.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "AXSM270820C00250000", "bid": 21.1, "bid_size": 4.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.0046, "vega": 0.7937, "theta": -0.0495, "rho": 0.6529, "theo": 23.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "AXSM270820P00250000", "bid": 54.5, "bid_size": 4.0, "ask": 59.0, "ask_size": 6.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.5865, "gamma": 0.0053, "vega": 0.7572, "theta": -0.0545, "rho": -0.9532, "theo": 56.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "AXSM270820C00260000", "bid": 18.1, "bid_size": 4.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": 0.42, "gamma": 0.0045, "vega": 0.7817, "theta": -0.0487, "rho": 0.6058, "theo": 21.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "AXSM270820P00260000", "bid": 61.5, "bid_size": 3.0, "ask": 66.0, "ask_size": 6.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0053, "vega": 0.7295, "theta": -0.0538, "rho": -0.9753, "theo": 63.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "AXSM270820C00270000", "bid": 15.8, "bid_size": 3.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.0044, "vega": 0.7642, "theta": -0.0476, "rho": 0.5606, "theo": 18.4943, "change": 0.0, "open": 0.0, "high": 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": "AXSM270820P00270000", "bid": 69.0, "bid_size": 5.0, "ask": 73.5, "ask_size": 3.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0053, "vega": 0.6918, "theta": -0.0528, "rho": -0.9736, "theo": 71.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "AXSM270820C00280000", "bid": 13.5, "bid_size": 7.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.4282, "open_interest": 1.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0043, "vega": 0.7411, "theta": -0.0461, "rho": 0.5158, "theo": 16.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-14T15:36:47", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "AXSM270820P00280000", "bid": 77.0, "bid_size": 3.0, "ask": 81.5, "ask_size": 3.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0053, "vega": 0.6474, "theta": -0.0515, "rho": -0.9638, "theo": 79.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "AXSM270820C00290000", "bid": 12.2, "bid_size": 1.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.0041, "vega": 0.7147, "theta": -0.0444, "rho": 0.474, "theo": 14.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "AXSM270820P00290000", "bid": 85.5, "bid_size": 3.0, "ask": 89.5, "ask_size": 4.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0052, "vega": 0.5929, "theta": -0.0499, "rho": -0.9201, "theo": 87.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "AXSM270820C00300000", "bid": 10.5, "bid_size": 1.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.4288, "open_interest": 61.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.004, "vega": 0.6844, "theta": -0.0424, "rho": 0.4332, "theo": 12.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-09-10T14:25:14", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "AXSM270820P00300000", "bid": 94.0, "bid_size": 3.0, "ask": 98.0, "ask_size": 4.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0052, "vega": 0.5342, "theta": -0.048, "rho": -0.8654, "theo": 96.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "AXSM270820C00310000", "bid": 9.1, "bid_size": 1.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0038, "vega": 0.6528, "theta": -0.0404, "rho": 0.3959, "theo": 11.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "AXSM270820P00310000", "bid": 103.0, "bid_size": 3.0, "ask": 107.0, "ask_size": 3.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0051, "vega": 0.4651, "theta": -0.0461, "rho": -0.7691, "theo": 104.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "AXSM270820C00320000", "bid": 7.8, "bid_size": 1.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.2373, "gamma": 0.0036, "vega": 0.6189, "theta": -0.0382, "rho": 0.36, "theo": 9.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "AXSM270820P00320000", "bid": 112.0, "bid_size": 3.0, "ask": 116.0, "ask_size": 6.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.005, "vega": 0.401, "theta": -0.0441, "rho": -0.6857, "theo": 114.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "AXSM270820C00330000", "bid": 6.6, "bid_size": 3.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.0034, "vega": 0.5849, "theta": -0.036, "rho": 0.3274, "theo": 8.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "AXSM270820P00330000", "bid": 121.5, "bid_size": 2.0, "ask": 125.5, "ask_size": 4.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.005, "vega": 0.3292, "theta": -0.0421, "rho": -0.542, "theo": 123.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "AXSM270820C00340000", "bid": 5.7, "bid_size": 1.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1935, "gamma": 0.0032, "vega": 0.5506, "theta": -0.0339, "rho": 0.2969, "theo": 7.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "AXSM270820P00340000", "bid": 131.0, "bid_size": 2.0, "ask": 135.0, "ask_size": 4.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0046, "vega": 0.2383, "theta": -0.0395, "rho": -0.4459, "theo": 132.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "AXSM270820C00350000", "bid": 4.8, "bid_size": 3.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.003, "vega": 0.5162, "theta": -0.0317, "rho": 0.2688, "theo": 6.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AXSM270820P00350000", "bid": 140.5, "bid_size": 4.0, "ask": 144.5, "ask_size": 4.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.004, "vega": 0.1502, "theta": -0.0406, "rho": -0.2524, "theo": 142.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "AXSM270820C00360000", "bid": 4.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0028, "vega": 0.4833, "theta": -0.0296, "rho": 0.2435, "theo": 5.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AXSM270820P00360000", "bid": 150.0, "bid_size": 8.0, "ask": 154.5, "ask_size": 2.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0031, "vega": 0.0897, "theta": -0.0349, "rho": -0.1483, "theo": 152.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "AXSM270820C00370000", "bid": 3.4, "bid_size": 4.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.4327, "open_interest": 15.0, "volume": 5.0, "delta": 0.1414, "gamma": 0.0026, "vega": 0.4505, "theta": -0.0276, "rho": 0.2197, "theo": 5.0633, "change": -0.65, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T10:33:50", "percent_change": -11.1111, "prev_day_close": 5.55000007152557}, {"option": "AXSM270820P00370000", "bid": 159.6, "bid_size": 4.0, "ask": 164.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0018, "vega": 0.0221, "theta": -0.0224, "rho": 0.0, "theo": 162.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.050003051758}, {"option": "AXSM271119C00105000", "bid": 110.0, "bid_size": 8.0, "ask": 114.5, "ask_size": 3.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0009, "vega": 0.2374, "theta": 0.0, "rho": 1.0024, "theo": 112.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "AXSM271119P00105000", "bid": 0.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.001, "vega": 0.2421, "theta": -0.0138, "rho": -0.1451, "theo": 3.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AXSM271119C00110000", "bid": 106.0, "bid_size": 3.0, "ask": 110.5, "ask_size": 3.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.001, "vega": 0.2677, "theta": -0.0018, "rho": 1.0308, "theo": 108.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "AXSM271119P00110000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.4935, "open_interest": 1.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0011, "vega": 0.2732, "theta": -0.0154, "rho": -0.1691, "theo": 3.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-08-26T14:22:59", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AXSM271119C00115000", "bid": 101.5, "bid_size": 6.0, "ask": 106.5, "ask_size": 2.0, "iv": 0.483, "open_interest": 3.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0012, "vega": 0.2997, "theta": -0.004, "rho": 1.056, "theo": 104.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.5, "last_trade_time": "2026-08-11T09:33:09", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "AXSM271119P00115000", "bid": 1.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0012, "vega": 0.3056, "theta": -0.0172, "rho": -0.1955, "theo": 4.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AXSM271119C00120000", "bid": 97.5, "bid_size": 6.0, "ask": 102.5, "ask_size": 6.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0013, "vega": 0.3322, "theta": -0.0062, "rho": 1.0787, "theo": 100.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "AXSM271119P00120000", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0014, "vega": 0.3393, "theta": -0.0189, "rho": -0.2238, "theo": 4.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AXSM271119C00125000", "bid": 94.0, "bid_size": 5.0, "ask": 98.5, "ask_size": 3.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0015, "vega": 0.3661, "theta": -0.0085, "rho": 1.0982, "theo": 96.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "AXSM271119P00125000", "bid": 3.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0015, "vega": 0.3747, "theta": -0.0207, "rho": -0.2551, "theo": 5.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AXSM271119C00130000", "bid": 90.0, "bid_size": 6.0, "ask": 95.0, "ask_size": 7.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0016, "vega": 0.4005, "theta": -0.0108, "rho": 1.1147, "theo": 92.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "AXSM271119P00130000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0017, "vega": 0.4091, "theta": -0.0225, "rho": -0.2869, "theo": 6.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AXSM271119C00135000", "bid": 86.5, "bid_size": 4.0, "ask": 91.0, "ask_size": 6.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0018, "vega": 0.4349, "theta": -0.013, "rho": 1.1288, "theo": 88.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "AXSM271119P00135000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0019, "vega": 0.4434, "theta": -0.0244, "rho": -0.3213, "theo": 7.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AXSM271119C00140000", "bid": 82.5, "bid_size": 7.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.4727, "open_interest": 1.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0019, "vega": 0.4699, "theta": -0.0153, "rho": 1.1393, "theo": 85.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.9, "last_trade_time": "2026-08-06T10:53:02", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "AXSM271119P00140000", "bid": 6.5, "bid_size": 7.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.002, "vega": 0.4798, "theta": -0.0262, "rho": -0.3583, "theo": 8.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AXSM271119C00145000", "bid": 79.0, "bid_size": 6.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0021, "vega": 0.5045, "theta": -0.0175, "rho": 1.1472, "theo": 81.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "AXSM271119P00145000", "bid": 7.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0022, "vega": 0.515, "theta": -0.028, "rho": -0.3961, "theo": 9.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AXSM271119C00150000", "bid": 75.5, "bid_size": 6.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0022, "vega": 0.5384, "theta": -0.0197, "rho": 1.1528, "theo": 78.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "AXSM271119P00150000", "bid": 9.0, "bid_size": 4.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.4736, "open_interest": 1.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0024, "vega": 0.5496, "theta": -0.0297, "rho": -0.4354, "theo": 11.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "AXSM271119C00155000", "bid": 72.5, "bid_size": 4.0, "ask": 77.0, "ask_size": 2.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0024, "vega": 0.5723, "theta": -0.0218, "rho": 1.1549, "theo": 74.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "AXSM271119P00155000", "bid": 10.5, "bid_size": 4.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0026, "vega": 0.5841, "theta": -0.0315, "rho": -0.4771, "theo": 12.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "AXSM271119C00160000", "bid": 69.0, "bid_size": 7.0, "ask": 74.0, "ask_size": 2.0, "iv": 0.4655, "open_interest": 2.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0026, "vega": 0.6049, "theta": -0.0239, "rho": 1.1547, "theo": 71.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.46, "last_trade_time": "2026-08-14T15:41:08", "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "AXSM271119P00160000", "bid": 12.0, "bid_size": 4.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0027, "vega": 0.6171, "theta": -0.0331, "rho": -0.5189, "theo": 14.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AXSM271119C00165000", "bid": 66.0, "bid_size": 6.0, "ask": 70.7, "ask_size": 3.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0027, "vega": 0.6362, "theta": -0.0258, "rho": 1.1525, "theo": 68.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "AXSM271119P00165000", "bid": 13.5, "bid_size": 5.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0029, "vega": 0.6487, "theta": -0.0347, "rho": -0.5617, "theo": 15.745, "change": 0.0, "open": 0.0, "high": 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": "AXSM271119C00170000", "bid": 63.3, "bid_size": 6.0, "ask": 67.5, "ask_size": 3.0, "iv": 0.463, "open_interest": 250.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0028, "vega": 0.6668, "theta": -0.0277, "rho": 1.1471, "theo": 65.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.06, "last_trade_time": "2026-08-26T10:04:43", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "AXSM271119P00170000", "bid": 15.0, "bid_size": 7.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0031, "vega": 0.6794, "theta": -0.0362, "rho": -0.6064, "theo": 17.4605, "change": 0.0, "open": 0.0, "high": 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": "AXSM271119C00175000", "bid": 60.4, "bid_size": 4.0, "ask": 64.5, "ask_size": 5.0, "iv": 0.461, "open_interest": 250.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.003, "vega": 0.6956, "theta": -0.0295, "rho": 1.1397, "theo": 62.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.67, "last_trade_time": "2026-08-26T10:10:24", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "AXSM271119P00175000", "bid": 17.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.0032, "vega": 0.7081, "theta": -0.0377, "rho": -0.6508, "theo": 19.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "AXSM271119C00180000", "bid": 57.0, "bid_size": 7.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0031, "vega": 0.7226, "theta": -0.0312, "rho": 1.1308, "theo": 59.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "AXSM271119P00180000", "bid": 19.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.4588, "open_interest": 3.0, "volume": 0.0, "delta": -0.2671, "gamma": 0.0034, "vega": 0.7343, "theta": -0.039, "rho": -0.6934, "theo": 21.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.74, "last_trade_time": "2026-08-13T10:33:33", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "AXSM271119C00185000", "bid": 54.5, "bid_size": 5.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0032, "vega": 0.7482, "theta": -0.0327, "rho": 1.1193, "theo": 56.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "AXSM271119P00185000", "bid": 21.0, "bid_size": 5.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.0035, "vega": 0.7602, "theta": -0.0403, "rho": -0.739, "theo": 23.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AXSM271119C00190000", "bid": 51.5, "bid_size": 6.0, "ask": 56.5, "ask_size": 7.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0034, "vega": 0.772, "theta": -0.0342, "rho": 1.1057, "theo": 53.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "AXSM271119P00190000", "bid": 23.5, "bid_size": 5.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.0037, "vega": 0.7824, "theta": -0.0414, "rho": -0.7825, "theo": 25.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "AXSM271119C00195000", "bid": 49.0, "bid_size": 7.0, "ask": 53.5, "ask_size": 3.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0035, "vega": 0.7936, "theta": -0.0355, "rho": 1.0913, "theo": 51.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "AXSM271119P00195000", "bid": 25.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.0038, "vega": 0.803, "theta": -0.0425, "rho": -0.8259, "theo": 27.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "AXSM271119C00200000", "bid": 46.5, "bid_size": 6.0, "ask": 51.0, "ask_size": 3.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.6771, "gamma": 0.0036, "vega": 0.8134, "theta": -0.0367, "rho": 1.0751, "theo": 48.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "AXSM271119P00200000", "bid": 28.0, "bid_size": 5.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.347, "gamma": 0.0039, "vega": 0.8208, "theta": -0.0434, "rho": -0.8655, "theo": 30.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "AXSM271119C00210000", "bid": 42.0, "bid_size": 4.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.6398, "gamma": 0.0038, "vega": 0.8468, "theta": -0.0388, "rho": 1.0378, "theo": 44.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "AXSM271119P00210000", "bid": 33.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.4493, "open_interest": 5.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0042, "vega": 0.8499, "theta": -0.045, "rho": -0.9498, "theo": 35.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-08-05T10:34:49", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "AXSM271119C00220000", "bid": 37.5, "bid_size": 5.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.0039, "vega": 0.8719, "theta": -0.0403, "rho": 0.9971, "theo": 39.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "AXSM271119P00220000", "bid": 38.5, "bid_size": 6.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.4465, "open_interest": 5.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0044, "vega": 0.8678, "theta": -0.0461, "rho": -1.0202, "theo": 40.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-08-05T10:34:49", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "AXSM271119C00230000", "bid": 33.5, "bid_size": 5.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.004, "vega": 0.8889, "theta": -0.0414, "rho": 0.9524, "theo": 35.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "AXSM271119P00230000", "bid": 44.5, "bid_size": 5.0, "ask": 49.0, "ask_size": 5.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.0046, "vega": 0.8763, "theta": -0.0468, "rho": -1.086, "theo": 46.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "AXSM271119C00240000", "bid": 30.0, "bid_size": 5.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.4357, "open_interest": 11.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.004, "vega": 0.8982, "theta": -0.0421, "rho": 0.906, "theo": 32.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-09-15T09:31:03", "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "AXSM271119P00240000", "bid": 51.0, "bid_size": 2.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0047, "vega": 0.8735, "theta": -0.0471, "rho": -1.1345, "theo": 52.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "AXSM271119C00250000", "bid": 26.5, "bid_size": 5.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.4337, "open_interest": 1.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0041, "vega": 0.9001, "theta": -0.0424, "rho": 0.8577, "theo": 29.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.65, "last_trade_time": "2026-07-31T10:50:54", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "AXSM271119P00250000", "bid": 57.5, "bid_size": 3.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0048, "vega": 0.8627, "theta": -0.0471, "rho": -1.1814, "theo": 59.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "AXSM271119C00260000", "bid": 23.5, "bid_size": 6.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": 0.4602, "gamma": 0.0041, "vega": 0.8956, "theta": -0.0423, "rho": 0.8094, "theo": 26.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "AXSM271119P00260000", "bid": 64.5, "bid_size": 1.0, "ask": 69.0, "ask_size": 5.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0049, "vega": 0.838, "theta": -0.0467, "rho": -1.1996, "theo": 66.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "AXSM271119C00270000", "bid": 21.0, "bid_size": 4.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.4288, "open_interest": 1.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.004, "vega": 0.8848, "theta": -0.0419, "rho": 0.7603, "theo": 23.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-08-28T10:08:53", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AXSM271119P00270000", "bid": 72.0, "bid_size": 3.0, "ask": 76.0, "ask_size": 2.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6374, "gamma": 0.005, "vega": 0.8108, "theta": -0.0461, "rho": -1.2117, "theo": 73.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "AXSM271119C00280000", "bid": 18.5, "bid_size": 5.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.004, "vega": 0.8695, "theta": -0.0412, "rho": 0.7131, "theo": 21.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "AXSM271119P00280000", "bid": 79.5, "bid_size": 3.0, "ask": 84.0, "ask_size": 4.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.005, "vega": 0.7642, "theta": -0.0452, "rho": -1.1861, "theo": 81.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "AXSM271119C00290000", "bid": 16.0, "bid_size": 5.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.3667, "gamma": 0.0039, "vega": 0.849, "theta": -0.0402, "rho": 0.6654, "theo": 18.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "AXSM271119P00290000", "bid": 87.5, "bid_size": 3.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.005, "vega": 0.7199, "theta": -0.044, "rho": -1.1669, "theo": 89.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "AXSM271119C00300000", "bid": 14.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0038, "vega": 0.8256, "theta": -0.0391, "rho": 0.6207, "theo": 16.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "AXSM271119P00300000", "bid": 96.0, "bid_size": 3.0, "ask": 100.0, "ask_size": 2.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.005, "vega": 0.6606, "theta": -0.0426, "rho": -1.0902, "theo": 97.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "AXSM271119C00310000", "bid": 12.5, "bid_size": 5.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.0037, "vega": 0.7986, "theta": -0.0378, "rho": 0.5766, "theo": 15.1777, "change": 0.0, "open": 0.0, "high": 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": "AXSM271119P00310000", "bid": 104.5, "bid_size": 2.0, "ask": 108.5, "ask_size": 4.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0051, "vega": 0.6021, "theta": -0.0415, "rho": -1.0518, "theo": 106.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "AXSM271119C00320000", "bid": 11.0, "bid_size": 5.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0036, "vega": 0.7694, "theta": -0.0364, "rho": 0.5349, "theo": 13.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "AXSM271119P00320000", "bid": 113.0, "bid_size": 3.0, "ask": 117.5, "ask_size": 3.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.005, "vega": 0.5415, "theta": -0.0391, "rho": -0.9758, "theo": 115.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "AXSM271119C00330000", "bid": 9.5, "bid_size": 7.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0034, "vega": 0.7391, "theta": -0.0349, "rho": 0.4957, "theo": 12.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "AXSM271119P00330000", "bid": 121.5, "bid_size": 2.0, "ask": 126.5, "ask_size": 7.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.005, "vega": 0.4358, "theta": -0.0384, "rho": -0.8113, "theo": 124.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "AXSM271119C00340000", "bid": 8.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0033, "vega": 0.7066, "theta": -0.0334, "rho": 0.4576, "theo": 10.8882, "change": 0.0, "open": 0.0, "high": 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": "AXSM271119P00340000", "bid": 131.5, "bid_size": 4.0, "ask": 135.5, "ask_size": 6.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0049, "vega": 0.3787, "theta": -0.0364, "rho": -0.7232, "theo": 133.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "AXSM271119C00350000", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0031, "vega": 0.6742, "theta": -0.0318, "rho": 0.4227, "theo": 9.7451, "change": 0.0, "open": 0.0, "high": 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": "AXSM271119P00350000", "bid": 140.5, "bid_size": 4.0, "ask": 145.0, "ask_size": 7.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.005, "vega": 0.3048, "theta": -0.034, "rho": -0.4679, "theo": 142.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "AXSM271119C00360000", "bid": 6.0, "bid_size": 7.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.003, "vega": 0.6414, "theta": -0.0302, "rho": 0.3896, "theo": 8.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "AXSM271119P00360000", "bid": 150.5, "bid_size": 3.0, "ask": 155.0, "ask_size": 3.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0042, "vega": 0.1636, "theta": -0.0299, "rho": -0.3227, "theo": 152.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "AXSM271119C00370000", "bid": 5.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4202, "open_interest": 7.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0028, "vega": 0.608, "theta": -0.0286, "rho": 0.3582, "theo": 7.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-16T09:42:10", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "AXSM271119P00370000", "bid": 159.5, "bid_size": 2.0, "ask": 164.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0034, "vega": 0.135, "theta": -0.0286, "rho": -0.2872, "theo": 162.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "AXSM280121C00105000", "bid": 111.5, "bid_size": 8.0, "ask": 116.5, "ask_size": 7.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0009, "vega": 0.2686, "theta": -0.0008, "rho": 1.1214, "theo": 113.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.099998474121}, {"option": "AXSM280121P00105000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.001, "vega": 0.2745, "theta": -0.0134, "rho": -0.1806, "theo": 3.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AXSM280121C00110000", "bid": 107.5, "bid_size": 7.0, "ask": 112.5, "ask_size": 6.0, "iv": 0.5011, "open_interest": 1.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.001, "vega": 0.3016, "theta": -0.0028, "rho": 1.1515, "theo": 109.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.5, "last_trade_time": "2026-09-11T09:33:37", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "AXSM280121P00110000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0011, "vega": 0.3086, "theta": -0.0149, "rho": -0.2098, "theo": 4.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AXSM280121C00115000", "bid": 103.5, "bid_size": 7.0, "ask": 108.0, "ask_size": 1.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0012, "vega": 0.3353, "theta": -0.0048, "rho": 1.1786, "theo": 105.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "AXSM280121P00115000", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0012, "vega": 0.3431, "theta": -0.0165, "rho": -0.2402, "theo": 4.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AXSM280121C00120000", "bid": 99.5, "bid_size": 7.0, "ask": 103.5, "ask_size": 6.0, "iv": 0.4741, "open_interest": 45.0, "volume": 1.0, "delta": 0.9198, "gamma": 0.0013, "vega": 0.37, "theta": -0.0068, "rho": 1.2028, "theo": 101.7169, "change": -4.55, "open": 102.7, "high": 102.7, "low": 102.7, "tick": "down", "last_trade_price": 102.7, "last_trade_time": "2026-09-18T15:07:34", "percent_change": -4.24242, "prev_day_close": 103.099998474121}, {"option": "AXSM280121P00120000", "bid": 3.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.475, "open_interest": 2.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0014, "vega": 0.3789, "theta": -0.0181, "rho": -0.2741, "theo": 5.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-06-01T15:11:55", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AXSM280121C00125000", "bid": 95.5, "bid_size": 6.0, "ask": 100.5, "ask_size": 4.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0014, "vega": 0.4057, "theta": -0.0088, "rho": 1.2232, "theo": 97.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4000015258789}, {"option": "AXSM280121P00125000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0015, "vega": 0.415, "theta": -0.0198, "rho": -0.3096, "theo": 6.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AXSM280121C00130000", "bid": 92.0, "bid_size": 5.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0016, "vega": 0.4412, "theta": -0.0109, "rho": 1.2412, "theo": 94.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "AXSM280121P00130000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4722, "open_interest": 4.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0017, "vega": 0.4518, "theta": -0.0215, "rho": -0.3474, "theo": 7.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-06-08T15:54:50", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AXSM280121C00135000", "bid": 88.5, "bid_size": 5.0, "ask": 93.0, "ask_size": 1.0, "iv": 0.4804, "open_interest": 5.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0017, "vega": 0.4772, "theta": -0.0129, "rho": 1.2559, "theo": 90.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.2, "last_trade_time": "2026-06-25T10:35:24", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "AXSM280121P00135000", "bid": 6.0, "bid_size": 5.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0018, "vega": 0.4891, "theta": -0.0231, "rho": -0.3883, "theo": 8.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AXSM280121C00140000", "bid": 85.0, "bid_size": 4.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0019, "vega": 0.5132, "theta": -0.0149, "rho": 1.2672, "theo": 87.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "AXSM280121P00140000", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.002, "vega": 0.5254, "theta": -0.0248, "rho": -0.4282, "theo": 9.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AXSM280121C00145000", "bid": 81.5, "bid_size": 6.0, "ask": 86.0, "ask_size": 1.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.002, "vega": 0.5484, "theta": -0.0168, "rho": 1.2762, "theo": 83.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "AXSM280121P00145000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0022, "vega": 0.5612, "theta": -0.0264, "rho": -0.472, "theo": 11.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AXSM280121C00150000", "bid": 78.0, "bid_size": 7.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.4687, "open_interest": 1.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0022, "vega": 0.5833, "theta": -0.0188, "rho": 1.2821, "theo": 80.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.82, "last_trade_time": "2026-08-28T09:52:33", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "AXSM280121P00150000", "bid": 10.0, "bid_size": 5.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.0023, "vega": 0.5976, "theta": -0.028, "rho": -0.5176, "theo": 12.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "AXSM280121C00155000", "bid": 74.5, "bid_size": 6.0, "ask": 79.5, "ask_size": 4.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0023, "vega": 0.6177, "theta": -0.0206, "rho": 1.2847, "theo": 76.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "AXSM280121P00155000", "bid": 11.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0025, "vega": 0.6321, "theta": -0.0295, "rho": -0.5613, "theo": 13.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "AXSM280121C00160000", "bid": 71.5, "bid_size": 7.0, "ask": 76.5, "ask_size": 2.0, "iv": 0.4628, "open_interest": 1.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0024, "vega": 0.6505, "theta": -0.0224, "rho": 1.2855, "theo": 73.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.12, "last_trade_time": "2026-05-27T10:28:41", "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "AXSM280121P00160000", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0026, "vega": 0.6653, "theta": -0.031, "rho": -0.6089, "theo": 15.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "AXSM280121C00165000", "bid": 68.5, "bid_size": 6.0, "ask": 73.5, "ask_size": 7.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0026, "vega": 0.6825, "theta": -0.0241, "rho": 1.2836, "theo": 70.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "AXSM280121P00165000", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0028, "vega": 0.6983, "theta": -0.0324, "rho": -0.6567, "theo": 17.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "AXSM280121C00170000", "bid": 65.5, "bid_size": 6.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.4592, "open_interest": 4.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0027, "vega": 0.7134, "theta": -0.0257, "rho": 1.2786, "theo": 67.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.73, "last_trade_time": "2026-06-15T10:40:28", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "AXSM280121P00170000", "bid": 16.5, "bid_size": 5.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0029, "vega": 0.7283, "theta": -0.0338, "rho": -0.7043, "theo": 18.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AXSM280121C00175000", "bid": 62.5, "bid_size": 7.0, "ask": 67.5, "ask_size": 2.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0028, "vega": 0.7425, "theta": -0.0273, "rho": 1.2719, "theo": 64.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "AXSM280121P00175000", "bid": 18.5, "bid_size": 5.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0031, "vega": 0.7576, "theta": -0.0351, "rho": -0.751, "theo": 20.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "AXSM280121C00180000", "bid": 59.5, "bid_size": 5.0, "ask": 64.0, "ask_size": 2.0, "iv": 0.4478, "open_interest": 6.0, "volume": 0.0, "delta": 0.751, "gamma": 0.0029, "vega": 0.7699, "theta": -0.0288, "rho": 1.2636, "theo": 62.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.97, "last_trade_time": "2026-07-21T10:44:35", "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "AXSM280121P00180000", "bid": 20.5, "bid_size": 5.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0032, "vega": 0.7848, "theta": -0.0363, "rho": -0.802, "theo": 22.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "AXSM280121C00185000", "bid": 57.0, "bid_size": 7.0, "ask": 62.0, "ask_size": 7.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.003, "vega": 0.796, "theta": -0.0301, "rho": 1.2523, "theo": 59.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "AXSM280121P00185000", "bid": 22.5, "bid_size": 6.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.285, "gamma": 0.0033, "vega": 0.8103, "theta": -0.0375, "rho": -0.847, "theo": 24.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AXSM280121C00190000", "bid": 54.5, "bid_size": 7.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.4514, "open_interest": 4.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0031, "vega": 0.8202, "theta": -0.0314, "rho": 1.2392, "theo": 56.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.78, "last_trade_time": "2026-08-05T15:00:15", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "AXSM280121P00190000", "bid": 24.5, "bid_size": 5.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0035, "vega": 0.8332, "theta": -0.0385, "rho": -0.8919, "theo": 27.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "AXSM280121C00195000", "bid": 52.0, "bid_size": 7.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.4498, "open_interest": 1.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.0032, "vega": 0.8424, "theta": -0.0326, "rho": 1.2254, "theo": 54.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-07-07T15:05:10", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "AXSM280121P00195000", "bid": 27.0, "bid_size": 6.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.4477, "open_interest": 1.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0036, "vega": 0.8539, "theta": -0.0395, "rho": -0.9411, "theo": 29.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-06-15T09:56:56", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "AXSM280121C00200000", "bid": 49.5, "bid_size": 4.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.4444, "open_interest": 15.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.0033, "vega": 0.8628, "theta": -0.0336, "rho": 1.2096, "theo": 51.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.96, "last_trade_time": "2026-09-10T10:07:22", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "AXSM280121P00200000", "bid": 29.5, "bid_size": 5.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.4444, "open_interest": 30.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0037, "vega": 0.8727, "theta": -0.0404, "rho": -0.9868, "theo": 31.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-11T12:01:11", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "AXSM280121C00210000", "bid": 45.0, "bid_size": 4.0, "ask": 49.5, "ask_size": 4.0, "iv": 0.4424, "open_interest": 1.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0035, "vega": 0.898, "theta": -0.0355, "rho": 1.1729, "theo": 47.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.34, "last_trade_time": "2026-09-10T10:07:22", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "AXSM280121P00210000", "bid": 34.5, "bid_size": 7.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -0.3814, "gamma": 0.004, "vega": 0.9026, "theta": -0.0419, "rho": -1.0721, "theo": 36.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "AXSM280121C00220000", "bid": 40.5, "bid_size": 5.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.4369, "open_interest": 31.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0036, "vega": 0.9252, "theta": -0.037, "rho": 1.133, "theo": 42.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.15, "last_trade_time": "2026-09-11T10:19:33", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "AXSM280121P00220000", "bid": 40.0, "bid_size": 6.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.4408, "open_interest": 14.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.0042, "vega": 0.9224, "theta": -0.0431, "rho": -1.1488, "theo": 42.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.44, "last_trade_time": "2026-08-06T12:47:57", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "AXSM280121C00230000", "bid": 36.5, "bid_size": 5.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.4334, "open_interest": 8.0, "volume": 0.0, "delta": 0.5791, "gamma": 0.0037, "vega": 0.945, "theta": -0.038, "rho": 1.0881, "theo": 39.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-09-01T10:29:18", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "AXSM280121P00230000", "bid": 46.0, "bid_size": 5.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.437, "open_interest": 80.0, "volume": 0.0, "delta": -0.4609, "gamma": 0.0043, "vega": 0.9332, "theta": -0.0439, "rho": -1.2194, "theo": 48.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-07-13T12:43:58", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "AXSM280121C00240000", "bid": 33.0, "bid_size": 5.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.4321, "open_interest": 35.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.0038, "vega": 0.9574, "theta": -0.0388, "rho": 1.0422, "theo": 35.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-08-31T15:57:00", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "AXSM280121P00240000", "bid": 52.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.4349, "open_interest": 45.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0045, "vega": 0.9332, "theta": -0.0444, "rho": -1.2699, "theo": 54.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-07-02T12:39:10", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "AXSM280121C00250000", "bid": 29.5, "bid_size": 3.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.4278, "open_interest": 11.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0038, "vega": 0.9627, "theta": -0.0391, "rho": 0.9928, "theo": 32.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-08-31T15:57:00", "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "AXSM280121P00250000", "bid": 59.0, "bid_size": 3.0, "ask": 63.5, "ask_size": 5.0, "iv": 0.4342, "open_interest": 23.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0046, "vega": 0.9228, "theta": -0.0446, "rho": -1.3215, "theo": 61.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-06-24T13:44:32", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "AXSM280121C00260000", "bid": 27.3, "bid_size": 4.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.4301, "open_interest": 117.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0038, "vega": 0.962, "theta": -0.0392, "rho": 0.9441, "theo": 29.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-09-01T15:44:01", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "AXSM280121P00260000", "bid": 66.2, "bid_size": 4.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.4317, "open_interest": 106.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0047, "vega": 0.9076, "theta": -0.0446, "rho": -1.3493, "theo": 68.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.05, "last_trade_time": "2026-08-18T13:55:44", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "AXSM280121C00270000", "bid": 24.5, "bid_size": 4.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.4294, "open_interest": 12.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.0038, "vega": 0.9551, "theta": -0.039, "rho": 0.8934, "theo": 26.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-07-29T10:09:35", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "AXSM280121P00270000", "bid": 73.0, "bid_size": 6.0, "ask": 77.5, "ask_size": 5.0, "iv": 0.4287, "open_interest": 2.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0048, "vega": 0.8754, "theta": -0.0444, "rho": -1.3536, "theo": 75.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.9, "last_trade_time": "2026-05-14T14:36:03", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "AXSM280121C00280000", "bid": 21.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.4225, "open_interest": 26.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.0038, "vega": 0.9434, "theta": -0.0386, "rho": 0.8442, "theo": 23.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-09-15T15:31:50", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "AXSM280121P00280000", "bid": 80.5, "bid_size": 5.0, "ask": 85.0, "ask_size": 5.0, "iv": 0.4262, "open_interest": 7.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0049, "vega": 0.8388, "theta": -0.0438, "rho": -1.3582, "theo": 82.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.2, "last_trade_time": "2026-06-18T10:23:14", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "AXSM280121C00290000", "bid": 19.0, "bid_size": 4.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.4212, "open_interest": 1.0, "volume": 0.0, "delta": 0.3911, "gamma": 0.0037, "vega": 0.9271, "theta": -0.0379, "rho": 0.7951, "theo": 21.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.7, "last_trade_time": "2026-05-26T12:51:05", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "AXSM280121P00290000", "bid": 88.5, "bid_size": 2.0, "ask": 93.0, "ask_size": 6.0, "iv": 0.4264, "open_interest": 1.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0049, "vega": 0.7904, "theta": -0.0431, "rho": -1.3172, "theo": 90.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.6, "last_trade_time": "2026-06-04T12:34:27", "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "AXSM280121C00300000", "bid": 18.3, "bid_size": 3.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.4276, "open_interest": 61.0, "volume": 0.0, "delta": 0.364, "gamma": 0.0037, "vega": 0.9065, "theta": -0.0371, "rho": 0.7466, "theo": 19.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-09-16T14:58:31", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "AXSM280121P00300000", "bid": 96.5, "bid_size": 4.0, "ask": 101.0, "ask_size": 3.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.005, "vega": 0.7415, "theta": -0.0424, "rho": -1.2773, "theo": 98.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "AXSM280121C00310000", "bid": 15.0, "bid_size": 5.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": 0.3383, "gamma": 0.0036, "vega": 0.8834, "theta": -0.0361, "rho": 0.7007, "theo": 17.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AXSM280121P00310000", "bid": 105.0, "bid_size": 4.0, "ask": 109.5, "ask_size": 4.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.005, "vega": 0.6815, "theta": -0.0414, "rho": -1.2141, "theo": 107.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "AXSM280121C00320000", "bid": 13.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.416, "open_interest": 2.0, "volume": 0.0, "delta": 0.3139, "gamma": 0.0035, "vega": 0.8565, "theta": -0.035, "rho": 0.6545, "theo": 15.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.52, "last_trade_time": "2026-09-11T15:05:18", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "AXSM280121P00320000", "bid": 113.0, "bid_size": 2.0, "ask": 118.0, "ask_size": 6.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.005, "vega": 0.5998, "theta": -0.0403, "rho": -1.1001, "theo": 115.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "AXSM280121C00330000", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0034, "vega": 0.8281, "theta": -0.0338, "rho": 0.6114, "theo": 14.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "AXSM280121P00330000", "bid": 122.0, "bid_size": 6.0, "ask": 127.0, "ask_size": 6.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.005, "vega": 0.54, "theta": -0.0391, "rho": -0.9845, "theo": 124.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "AXSM280121C00340000", "bid": 10.5, "bid_size": 6.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.4157, "open_interest": 26.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0032, "vega": 0.7985, "theta": -0.0325, "rho": 0.5705, "theo": 13.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-03T09:32:13", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "AXSM280121P00340000", "bid": 131.5, "bid_size": 4.0, "ask": 136.0, "ask_size": 3.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0051, "vega": 0.4536, "theta": -0.0387, "rho": -0.854, "theo": 133.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "AXSM280121C00350000", "bid": 9.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.4147, "open_interest": 4.0, "volume": 0.0, "delta": 0.2493, "gamma": 0.0031, "vega": 0.7669, "theta": -0.0312, "rho": 0.5305, "theo": 11.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-07-31T15:54:58", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AXSM280121P00350000", "bid": 141.0, "bid_size": 4.0, "ask": 145.5, "ask_size": 8.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0049, "vega": 0.3537, "theta": -0.0352, "rho": -0.6921, "theo": 143.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.849998474121}, {"option": "AXSM280121C00360000", "bid": 8.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.4156, "open_interest": 13.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.003, "vega": 0.7351, "theta": -0.0298, "rho": 0.4935, "theo": 10.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-11T09:38:40", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "AXSM280121P00360000", "bid": 150.5, "bid_size": 4.0, "ask": 155.0, "ask_size": 7.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0047, "vega": 0.2693, "theta": -0.0353, "rho": -0.3949, "theo": 152.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.599998474121}, {"option": "AXSM280121C00370000", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.2127, "gamma": 0.0029, "vega": 0.7032, "theta": -0.0285, "rho": 0.4586, "theo": 9.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AXSM280121P00370000", "bid": 160.3, "bid_size": 3.0, "ask": 164.5, "ask_size": 6.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0039, "vega": 0.1712, "theta": -0.0352, "rho": -0.3219, "theo": 162.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "AXSM280121C00380000", "bid": 6.5, "bid_size": 9.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.4169, "open_interest": 111.0, "volume": 5.0, "delta": 0.1963, "gamma": 0.0028, "vega": 0.6703, "theta": -0.0271, "rho": 0.4248, "theo": 8.6643, "change": -0.35, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-18T10:29:31", "percent_change": -3.58974, "prev_day_close": 9.30000019073486}, {"option": "AXSM280121P00380000", "bid": 169.5, "bid_size": 2.0, "ask": 174.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0031, "vega": 0.114, "theta": -0.0275, "rho": -0.0748, "theo": 172.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}], "symbol": "AXSM", "security_type": "stock", "exchange_id": 2, "current_price": 207.78, "price_change": -6.5, "price_change_percent": -3.1283, "bid": 206.0, "ask": 209.01, "bid_size": 200, "ask_size": 200, "open": 212.05, "high": 213.265, "low": 206.92, "close": 207.78, "prev_day_close": 207.78, "volume": 869320, "iv30": 41.183, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "AXSM"}