{"timestamp": "2026-09-21 15:47:19", "data": {"options": [{"option": "AZN261016C00110000", "bid": 56.8, "bid_size": 71.0, "ask": 59.7, "ask_size": 71.0, "iv": 0.9425, "open_interest": 6.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0006, "vega": 0.007, "theta": 0.0, "rho": 0.0804, "theo": 57.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.55, "last_trade_time": "2026-08-03T12:49:38", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "AZN261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 182.0, "iv": 0.7313, "open_interest": 8.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0006, "vega": 0.0071, "theta": -0.0084, "rho": -0.0007, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-20T15:25:53", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AZN261016C00115000", "bid": 51.4, "bid_size": 94.0, "ask": 54.7, "ask_size": 71.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0007, "vega": 0.0087, "theta": -0.0016, "rho": 0.0838, "theo": 52.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "AZN261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 279.0, "iv": 0.6624, "open_interest": 43.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0007, "vega": 0.0087, "theta": -0.0097, "rho": -0.0008, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-04T15:57:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AZN261016C00120000", "bid": 46.6, "bid_size": 71.0, "ask": 49.3, "ask_size": 114.0, "iv": 0.6683, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.001, "vega": 0.0108, "theta": -0.0038, "rho": 0.0873, "theo": 47.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.4, "last_trade_time": "2026-08-28T13:54:13", "percent_change": 0.0, "prev_day_close": 46.5999984741211}, {"option": "AZN261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 304.0, "iv": 0.5959, "open_interest": 80.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.001, "vega": 0.011, "theta": -0.0111, "rho": -0.0011, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T10:50:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AZN261016C00125000", "bid": 41.8, "bid_size": 72.0, "ask": 44.3, "ask_size": 114.0, "iv": 0.6275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0014, "vega": 0.0138, "theta": -0.0064, "rho": 0.0906, "theo": 42.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "AZN261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 334.0, "iv": 0.5316, "open_interest": 29.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0014, "vega": 0.0138, "theta": -0.0129, "rho": -0.0014, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T10:29:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AZN261016C00130000", "bid": 37.4, "bid_size": 5.0, "ask": 39.4, "ask_size": 128.0, "iv": 0.6381, "open_interest": 42.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0019, "vega": 0.0178, "theta": -0.0095, "rho": 0.0938, "theo": 37.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.96, "last_trade_time": "2026-09-18T10:54:32", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "AZN261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 295.0, "iv": 0.4691, "open_interest": 177.0, "volume": 0.0, "delta": -0.016, "gamma": 0.002, "vega": 0.018, "theta": -0.0154, "rho": -0.0019, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T14:09:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AZN261016C00135000", "bid": 31.8, "bid_size": 97.0, "ask": 34.4, "ask_size": 114.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0028, "vega": 0.0235, "theta": -0.0134, "rho": 0.0967, "theo": 32.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "AZN261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 400.0, "iv": 0.4201, "open_interest": 206.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0028, "vega": 0.0238, "theta": -0.0186, "rho": -0.0026, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T11:21:40", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "AZN261016C00140000", "bid": 27.2, "bid_size": 17.0, "ask": 29.5, "ask_size": 191.0, "iv": 0.4712, "open_interest": 15.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0042, "vega": 0.0321, "theta": -0.0186, "rho": 0.0992, "theo": 27.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-10T15:08:54", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "AZN261016P00140000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 261.0, "iv": 0.3774, "open_interest": 327.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0043, "vega": 0.0323, "theta": -0.023, "rho": -0.0037, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T11:34:43", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "AZN261016C00145000", "bid": 22.4, "bid_size": 15.0, "ask": 24.6, "ask_size": 188.0, "iv": 0.4191, "open_interest": 5.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0067, "vega": 0.0456, "theta": -0.0261, "rho": 0.1007, "theo": 23.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-09-18T11:19:23", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "AZN261016P00145000", "bid": 0.15, "bid_size": 42.0, "ask": 0.3, "ask_size": 54.0, "iv": 0.3223, "open_interest": 241.0, "volume": 3.0, "delta": -0.0493, "gamma": 0.0067, "vega": 0.046, "theta": -0.0298, "rho": -0.0057, "theo": 0.3126, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T09:55:12", "percent_change": -9.09091, "prev_day_close": 0.274999998509884}, {"option": "AZN261016C00150000", "bid": 17.9, "bid_size": 23.0, "ask": 19.7, "ask_size": 201.0, "iv": 0.3785, "open_interest": 55.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0109, "vega": 0.0675, "theta": -0.0379, "rho": 0.1002, "theo": 18.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-09-18T12:20:07", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "AZN261016P00150000", "bid": 0.45, "bid_size": 7.0, "ask": 0.6, "ask_size": 9.0, "iv": 0.3143, "open_interest": 313.0, "volume": 4.0, "delta": -0.0826, "gamma": 0.011, "vega": 0.068, "theta": -0.0412, "rho": -0.0094, "theo": 0.5269, "change": -0.13, "open": 0.56, "high": 0.56, "low": 0.49, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T11:22:04", "percent_change": -20.0, "prev_day_close": 0.650000005960464}, {"option": "AZN261016C00155000", "bid": 13.6, "bid_size": 9.0, "ask": 14.9, "ask_size": 294.0, "iv": 0.3385, "open_interest": 135.0, "volume": 1.0, "delta": 0.8547, "gamma": 0.0175, "vega": 0.1017, "theta": -0.0567, "rho": 0.0956, "theo": 13.8029, "change": 1.12, "open": 14.47, "high": 14.47, "low": 14.47, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-09-21T10:48:12", "percent_change": 8.38951, "prev_day_close": 13.3499999046326}, {"option": "AZN261016P00155000", "bid": 0.9, "bid_size": 29.0, "ask": 1.1, "ask_size": 18.0, "iv": 0.2954, "open_interest": 591.0, "volume": 5.0, "delta": -0.1477, "gamma": 0.0177, "vega": 0.1025, "theta": -0.0595, "rho": -0.0165, "theo": 1.0133, "change": -0.2, "open": 1.06, "high": 1.06, "low": 0.9, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T11:03:34", "percent_change": -16.6667, "prev_day_close": 1.19999998807907}, {"option": "AZN261016C00160000", "bid": 9.6, "bid_size": 20.0, "ask": 10.6, "ask_size": 290.0, "iv": 0.3094, "open_interest": 838.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.025, "vega": 0.1415, "theta": -0.0798, "rho": 0.0851, "theo": 9.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-09-18T15:59:45", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AZN261016P00160000", "bid": 2.0, "bid_size": 4.0, "ask": 2.25, "ask_size": 45.0, "iv": 0.2968, "open_interest": 3527.0, "volume": 20.0, "delta": -0.2572, "gamma": 0.0254, "vega": 0.142, "theta": -0.0821, "rho": -0.0281, "theo": 2.0281, "change": -0.325, "open": 1.85, "high": 2.0, "low": 1.8, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T11:31:46", "percent_change": -13.9785, "prev_day_close": 2.32500004768372}, {"option": "AZN261016C00165000", "bid": 6.3, "bid_size": 15.0, "ask": 6.7, "ask_size": 50.0, "iv": 0.2848, "open_interest": 2647.0, "volume": 12.0, "delta": 0.6045, "gamma": 0.0306, "vega": 0.1695, "theta": -0.0957, "rho": 0.07, "theo": 6.519, "change": 0.3, "open": 6.5, "high": 6.9, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-21T11:32:14", "percent_change": 4.91803, "prev_day_close": 6.10000014305115}, {"option": "AZN261016P00165000", "bid": 3.6, "bid_size": 4.0, "ask": 3.8, "ask_size": 25.0, "iv": 0.2842, "open_interest": 1920.0, "volume": 548.0, "delta": -0.4018, "gamma": 0.0311, "vega": 0.1697, "theta": -0.0979, "rho": -0.0423, "theo": 3.7291, "change": -0.5, "open": 3.4, "high": 3.65, "low": 3.2, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T11:31:37", "percent_change": -12.0482, "prev_day_close": 4.15000009536743}, {"option": "AZN261016C00170000", "bid": 3.8, "bid_size": 2.0, "ask": 4.2, "ask_size": 67.0, "iv": 0.2835, "open_interest": 18718.0, "volume": 41.0, "delta": 0.4472, "gamma": 0.0317, "vega": 0.1739, "theta": -0.0976, "rho": 0.0523, "theo": 3.9879, "change": 0.2, "open": 4.15, "high": 4.7, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T11:31:37", "percent_change": 5.4054, "prev_day_close": 3.70000004768372}, {"option": "AZN261016P00170000", "bid": 6.1, "bid_size": 2.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.2817, "open_interest": 456.0, "volume": 6.0, "delta": -0.5622, "gamma": 0.0326, "vega": 0.1724, "theta": -0.0996, "rho": -0.0544, "theo": 6.2134, "change": -1.25, "open": 5.7, "high": 5.7, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T10:38:55", "percent_change": -18.2482, "prev_day_close": 6.84999990463257}, {"option": "AZN261016C00175000", "bid": 2.05, "bid_size": 2.0, "ask": 2.4, "ask_size": 89.0, "iv": 0.2812, "open_interest": 1887.0, "volume": 30.0, "delta": 0.3004, "gamma": 0.028, "vega": 0.1534, "theta": -0.0853, "rho": 0.0353, "theo": 2.2543, "change": 0.2, "open": 2.45, "high": 2.65, "low": 2.27, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T11:17:26", "percent_change": 9.52381, "prev_day_close": 2.10000002384186}, {"option": "AZN261016P00175000", "bid": 8.7, "bid_size": 345.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.2555, "open_interest": 314.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0291, "vega": 0.1487, "theta": -0.0872, "rho": -0.0612, "theo": 9.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-09-17T13:22:37", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AZN261016C00180000", "bid": 1.1, "bid_size": 3.0, "ask": 1.3, "ask_size": 77.0, "iv": 0.2831, "open_interest": 742.0, "volume": 103.0, "delta": 0.1841, "gamma": 0.0214, "vega": 0.1181, "theta": -0.065, "rho": 0.0217, "theo": 1.188, "change": -0.025, "open": 1.25, "high": 1.35, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T11:07:22", "percent_change": -2.12766, "prev_day_close": 1.17500001192093}, {"option": "AZN261016P00180000", "bid": 12.4, "bid_size": 297.0, "ask": 13.9, "ask_size": 36.0, "iv": 0.2431, "open_interest": 129.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0228, "vega": 0.1079, "theta": -0.0671, "rho": -0.0573, "theo": 13.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-08-24T15:41:33", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "AZN261016C00185000", "bid": 0.5, "bid_size": 4.0, "ask": 0.65, "ask_size": 54.0, "iv": 0.2822, "open_interest": 525.0, "volume": 10.0, "delta": 0.1045, "gamma": 0.0144, "vega": 0.0811, "theta": -0.0442, "rho": 0.0123, "theo": 0.5933, "change": 0.055, "open": 0.65, "high": 0.65, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-09-21T10:59:15", "percent_change": 9.56522, "prev_day_close": 0.574999988079071}, {"option": "AZN261016P00185000", "bid": 16.7, "bid_size": 312.0, "ask": 18.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 375.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0161, "vega": 0.0628, "theta": -0.0473, "rho": -0.0421, "theo": 18.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-08-20T10:35:57", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AZN261016C00190000", "bid": 0.2, "bid_size": 96.0, "ask": 0.4, "ask_size": 24.0, "iv": 0.2912, "open_interest": 386.0, "volume": 2.0, "delta": 0.0574, "gamma": 0.009, "vega": 0.0521, "theta": -0.0283, "rho": 0.0068, "theo": 0.296, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:57:26", "percent_change": -6.66667, "prev_day_close": 0.375000007450581}, {"option": "AZN261016P00190000", "bid": 21.5, "bid_size": 188.0, "ask": 23.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0102, "vega": 0.0247, "theta": -0.0312, "rho": -0.0186, "theo": 22.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.28, "last_trade_time": "2026-09-09T11:02:58", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "AZN261016C00195000", "bid": 0.1, "bid_size": 75.0, "ask": 0.3, "ask_size": 275.0, "iv": 0.3138, "open_interest": 1637.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0055, "vega": 0.0335, "theta": -0.0186, "rho": 0.0039, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T10:39:19", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "AZN261016P00195000", "bid": 26.4, "bid_size": 123.0, "ask": 28.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0027, "vega": 0.0047, "theta": -0.0272, "rho": -0.0009, "theo": 27.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-06-08T10:20:52", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "AZN261016C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 309.0, "iv": 0.3397, "open_interest": 261.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0036, "vega": 0.0238, "theta": -0.014, "rho": 0.0026, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T11:25:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AZN261016P00200000", "bid": 31.4, "bid_size": 114.0, "ask": 33.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 32.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.85, "last_trade_time": "2026-08-14T15:09:55", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "AZN261016C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 224.0, "iv": 0.3926, "open_interest": 516.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0021, "vega": 0.0158, "theta": -0.0107, "rho": 0.0016, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-04T15:59:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AZN261016P00210000", "bid": 40.7, "bid_size": 71.0, "ask": 43.6, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 42.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-05-07T11:34:36", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "AZN261016C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.3913, "open_interest": 303.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0014, "vega": 0.0119, "theta": -0.0092, "rho": 0.0011, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T11:19:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AZN261016P00220000", "bid": 50.7, "bid_size": 73.0, "ask": 54.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 52.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-05-21T10:29:35", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "AZN261016C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 352.0, "iv": 0.5243, "open_interest": 38.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.001, "vega": 0.0094, "theta": -0.0081, "rho": 0.0009, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-01T10:19:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AZN261016P00230000", "bid": 61.5, "bid_size": 71.0, "ask": 64.2, "ask_size": 94.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 62.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.84, "last_trade_time": "2026-04-14T10:20:26", "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "AZN261016C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 344.0, "iv": 0.5841, "open_interest": 35.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0007, "vega": 0.0076, "theta": -0.0071, "rho": 0.0007, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T14:19:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AZN261016P00240000", "bid": 70.7, "bid_size": 71.0, "ask": 73.7, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 72.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.64, "last_trade_time": "2026-04-14T10:17:39", "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "AZN261016C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 260.0, "iv": 0.6405, "open_interest": 13.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0064, "rho": 0.0006, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T10:07:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AZN261016P00250000", "bid": 81.0, "bid_size": 102.0, "ask": 84.1, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 82.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6999969482422}, {"option": "AZN261016C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 203.0, "iv": 0.7132, "open_interest": 28.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0057, "rho": 0.0004, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T13:19:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AZN261016P00260000", "bid": 91.0, "bid_size": 83.0, "ask": 93.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 92.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.6999969482422}, {"option": "AZN261016C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 202.0, "iv": 1.0405, "open_interest": 2.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0052, "rho": 0.0004, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-04-01T09:38:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AZN261016P00270000", "bid": 100.7, "bid_size": 71.0, "ask": 103.9, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 102.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.699996948242}, {"option": "AZN261016C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 131.0, "iv": 1.0735, "open_interest": 9.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0047, "rho": 0.0003, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-05-18T11:02:54", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AZN261016P00280000", "bid": 111.5, "bid_size": 77.0, "ask": 114.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 112.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.649997711182}, {"option": "AZN261016C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 134.0, "iv": 1.1858, "open_interest": 2.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0043, "rho": 0.0003, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-04-17T09:57:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AZN261016P00290000", "bid": 121.0, "bid_size": 103.0, "ask": 123.9, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 122.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.649997711182}, {"option": "AZN261016C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 154.0, "iv": 1.2144, "open_interest": 15.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.003, "theta": -0.0039, "rho": 0.0002, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-04-17T15:30:05", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AZN261016P00300000", "bid": 130.7, "bid_size": 71.0, "ask": 134.1, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 132.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.699996948242}, {"option": "AZN261016C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 143.0, "iv": 1.2953, "open_interest": 5.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0036, "rho": 0.0002, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-04-17T15:30:06", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AZN261016P00310000", "bid": 140.7, "bid_size": 71.0, "ask": 143.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 142.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.650001525879}, {"option": "AZN261120C00110000", "bid": 57.3, "bid_size": 71.0, "ask": 59.9, "ask_size": 114.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0009, "vega": 0.0211, "theta": -0.0006, "rho": 0.1848, "theo": 58.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "AZN261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 175.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0009, "vega": 0.0212, "theta": -0.008, "rho": -0.0033, "theo": 0.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AZN261120C00115000", "bid": 52.3, "bid_size": 77.0, "ask": 55.0, "ask_size": 114.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0012, "vega": 0.0262, "theta": -0.0025, "rho": 0.1923, "theo": 53.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "AZN261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 202.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0012, "vega": 0.0263, "theta": -0.0093, "rho": -0.0043, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AZN261120C00120000", "bid": 47.4, "bid_size": 97.0, "ask": 50.1, "ask_size": 145.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0016, "vega": 0.033, "theta": -0.0048, "rho": 0.1995, "theo": 48.4429, "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": 47.5499992370606}, {"option": "AZN261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 196.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0017, "vega": 0.0332, "theta": -0.011, "rho": -0.0056, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "AZN261120C00125000", "bid": 42.4, "bid_size": 102.0, "ask": 45.2, "ask_size": 127.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0022, "vega": 0.0422, "theta": -0.0076, "rho": 0.2061, "theo": 43.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "AZN261120P00125000", "bid": 0.05, "bid_size": 101.0, "ask": 0.45, "ask_size": 161.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0023, "vega": 0.0426, "theta": -0.0132, "rho": -0.0074, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "AZN261120C00130000", "bid": 38.1, "bid_size": 10.0, "ask": 40.3, "ask_size": 217.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0031, "vega": 0.055, "theta": -0.0112, "rho": 0.2116, "theo": 38.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "AZN261120P00130000", "bid": 0.15, "bid_size": 86.0, "ask": 0.55, "ask_size": 194.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0032, "vega": 0.0553, "theta": -0.0162, "rho": -0.0102, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "AZN261120C00135000", "bid": 33.4, "bid_size": 3.0, "ask": 35.4, "ask_size": 152.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0044, "vega": 0.0731, "theta": -0.0161, "rho": 0.2155, "theo": 33.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "AZN261120P00135000", "bid": 0.3, "bid_size": 88.0, "ask": 0.7, "ask_size": 59.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0045, "vega": 0.0735, "theta": -0.0205, "rho": -0.0145, "theo": 0.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "AZN261120C00140000", "bid": 28.7, "bid_size": 31.0, "ask": 30.6, "ask_size": 201.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0063, "vega": 0.0981, "theta": -0.0225, "rho": 0.2168, "theo": 29.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "AZN261120P00140000", "bid": 0.55, "bid_size": 134.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0063, "vega": 0.0988, "theta": -0.0264, "rho": -0.0211, "theo": 0.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "AZN261120C00145000", "bid": 24.3, "bid_size": 44.0, "ask": 25.9, "ask_size": 256.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0087, "vega": 0.131, "theta": -0.031, "rho": 0.2141, "theo": 24.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "AZN261120P00145000", "bid": 0.95, "bid_size": 137.0, "ask": 1.3, "ask_size": 11.0, "iv": 0.3114, "open_interest": 4.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0088, "vega": 0.1325, "theta": -0.0345, "rho": -0.0312, "theo": 1.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T15:53:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AZN261120C00150000", "bid": 19.9, "bid_size": 41.0, "ask": 21.5, "ask_size": 317.0, "iv": 0.3304, "open_interest": 3.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0116, "vega": 0.17, "theta": -0.0412, "rho": 0.2061, "theo": 20.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.01, "last_trade_time": "2026-09-18T15:32:19", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "AZN261120P00150000", "bid": 1.8, "bid_size": 14.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.3108, "open_interest": 3.0, "volume": 50.0, "delta": -0.167, "gamma": 0.0118, "vega": 0.1712, "theta": -0.0443, "rho": -0.0453, "theo": 1.9813, "change": -0.235, "open": 1.84, "high": 1.9, "low": 1.84, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-09-21T10:32:05", "percent_change": -11.0588, "prev_day_close": 2.125}, {"option": "AZN261120C00155000", "bid": 16.2, "bid_size": 22.0, "ask": 17.3, "ask_size": 217.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0145, "vega": 0.209, "theta": -0.0513, "rho": 0.193, "theo": 16.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "AZN261120P00155000", "bid": 2.9, "bid_size": 4.0, "ask": 3.2, "ask_size": 67.0, "iv": 0.3074, "open_interest": 43.0, "volume": 10.0, "delta": -0.2367, "gamma": 0.0148, "vega": 0.2103, "theta": -0.054, "rho": -0.0632, "theo": 3.068, "change": -0.35, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T11:01:13", "percent_change": -10.9375, "prev_day_close": 3.20000004768372}, {"option": "AZN261120C00160000", "bid": 12.7, "bid_size": 14.0, "ask": 13.5, "ask_size": 150.0, "iv": 0.308, "open_interest": 1.0, "volume": 0.0, "delta": 0.6859, "gamma": 0.0171, "vega": 0.2418, "theta": -0.0594, "rho": 0.1756, "theo": 13.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.47, "last_trade_time": "2026-09-18T10:37:39", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "AZN261120P00160000", "bid": 4.3, "bid_size": 13.0, "ask": 4.7, "ask_size": 66.0, "iv": 0.2986, "open_interest": 1.0, "volume": 40.0, "delta": -0.3199, "gamma": 0.0175, "vega": 0.2432, "theta": -0.062, "rho": -0.083, "theo": 4.5427, "change": -0.38, "open": 4.28, "high": 4.38, "low": 4.28, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-09-21T11:07:38", "percent_change": -8.0, "prev_day_close": 4.75}, {"option": "AZN261120C00165000", "bid": 9.7, "bid_size": 4.0, "ask": 10.1, "ask_size": 44.0, "iv": 0.2979, "open_interest": 15.0, "volume": 13.0, "delta": 0.5943, "gamma": 0.019, "vega": 0.2638, "theta": -0.0645, "rho": 0.1543, "theo": 9.9421, "change": 1.0, "open": 10.4, "high": 10.6, "low": 10.4, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T10:48:05", "percent_change": 10.6383, "prev_day_close": 9.40000009536743}, {"option": "AZN261120P00165000", "bid": 6.0, "bid_size": 114.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.2933, "open_interest": 10.0, "volume": 65.0, "delta": -0.4139, "gamma": 0.0196, "vega": 0.264, "theta": -0.0669, "rho": -0.1039, "theo": 6.4638, "change": -0.85, "open": 6.0, "high": 6.1, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T10:41:50", "percent_change": -12.5926, "prev_day_close": 6.75}, {"option": "AZN261120C00170000", "bid": 7.2, "bid_size": 3.0, "ask": 7.6, "ask_size": 46.0, "iv": 0.2965, "open_interest": 7.0, "volume": 884.0, "delta": 0.4976, "gamma": 0.0198, "vega": 0.2712, "theta": -0.0658, "rho": 0.1306, "theo": 7.3794, "change": 0.9, "open": 7.7, "high": 8.0, "low": 7.45, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-09-21T11:20:35", "percent_change": 13.7405, "prev_day_close": 6.54999995231628}, {"option": "AZN261120P00170000", "bid": 8.7, "bid_size": 4.0, "ask": 9.2, "ask_size": 67.0, "iv": 0.2936, "open_interest": 0.0, "volume": 18.0, "delta": -0.5145, "gamma": 0.0206, "vega": 0.2696, "theta": -0.0682, "rho": -0.1228, "theo": 8.9084, "change": -0.87, "open": 8.5, "high": 8.53, "low": 8.2, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-09-21T10:59:59", "percent_change": -9.25532, "prev_day_close": 9.40000009536743}, {"option": "AZN261120C00175000", "bid": 5.1, "bid_size": 3.0, "ask": 5.6, "ask_size": 47.0, "iv": 0.2905, "open_interest": 20.0, "volume": 206.0, "delta": 0.402, "gamma": 0.0193, "vega": 0.2632, "theta": -0.0636, "rho": 0.1066, "theo": 5.3343, "change": 0.77, "open": 5.6, "high": 5.7, "low": 5.3, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-09-21T11:07:56", "percent_change": 16.7391, "prev_day_close": 4.59999990463257}, {"option": "AZN261120P00175000", "bid": 11.6, "bid_size": 14.0, "ask": 12.2, "ask_size": 26.0, "iv": 0.29, "open_interest": 0.0, "volume": 110.0, "delta": -0.6146, "gamma": 0.0203, "vega": 0.2579, "theta": -0.0659, "rho": -0.1363, "theo": 11.8966, "change": -1.15, "open": 11.1, "high": 11.2, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-21T09:47:13", "percent_change": -9.38776, "prev_day_close": 12.25}, {"option": "AZN261120C00180000", "bid": 3.6, "bid_size": 4.0, "ask": 4.0, "ask_size": 46.0, "iv": 0.2903, "open_interest": 1157.0, "volume": 3.0, "delta": 0.3143, "gamma": 0.0177, "vega": 0.242, "theta": -0.0583, "rho": 0.0838, "theo": 3.7735, "change": 0.42, "open": 3.6, "high": 3.97, "low": 3.6, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-09-21T10:11:37", "percent_change": 11.831, "prev_day_close": 3.54999995231628}, {"option": "AZN261120P00180000", "bid": 14.7, "bid_size": 250.0, "ask": 15.7, "ask_size": 27.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.0189, "vega": 0.232, "theta": -0.0607, "rho": -0.1428, "theo": 15.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "AZN261120C00185000", "bid": 2.4, "bid_size": 44.0, "ask": 2.85, "ask_size": 177.0, "iv": 0.2942, "open_interest": 1.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0154, "vega": 0.212, "theta": -0.051, "rho": 0.064, "theo": 2.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T13:13:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AZN261120P00185000", "bid": 18.4, "bid_size": 321.0, "ask": 19.6, "ask_size": 24.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0168, "vega": 0.1954, "theta": -0.0534, "rho": -0.1407, "theo": 19.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "AZN261120C00190000", "bid": 1.65, "bid_size": 4.0, "ask": 1.9, "ask_size": 8.0, "iv": 0.2932, "open_interest": 7.0, "volume": 55.0, "delta": 0.1772, "gamma": 0.0129, "vega": 0.1783, "theta": -0.0428, "rho": 0.0476, "theo": 1.7948, "change": 0.2, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T09:36:41", "percent_change": 11.7647, "prev_day_close": 1.69999998807907}, {"option": "AZN261120P00190000", "bid": 22.4, "bid_size": 282.0, "ask": 23.8, "ask_size": 24.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0145, "vega": 0.1517, "theta": -0.0453, "rho": -0.1246, "theo": 23.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "AZN261120C00195000", "bid": 1.05, "bid_size": 44.0, "ask": 1.4, "ask_size": 80.0, "iv": 0.2986, "open_interest": 0.0, "volume": 70.0, "delta": 0.1288, "gamma": 0.0103, "vega": 0.145, "theta": -0.0348, "rho": 0.0347, "theo": 1.2155, "change": 0.125, "open": 1.35, "high": 1.35, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T11:23:37", "percent_change": 11.1111, "prev_day_close": 1.12499997019768}, {"option": "AZN261120P00195000", "bid": 26.9, "bid_size": 156.0, "ask": 28.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0123, "vega": 0.1073, "theta": -0.0379, "rho": -0.1011, "theo": 28.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "AZN261120C00200000", "bid": 0.65, "bid_size": 44.0, "ask": 1.1, "ask_size": 237.0, "iv": 0.3058, "open_interest": 300.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.008, "vega": 0.1148, "theta": -0.0276, "rho": 0.0249, "theo": 0.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-18T11:05:22", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AZN261120P00200000", "bid": 31.5, "bid_size": 198.0, "ask": 33.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0105, "vega": 0.0652, "theta": -0.0322, "rho": -0.058, "theo": 32.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "AZN261120C00210000", "bid": 0.25, "bid_size": 66.0, "ask": 0.6, "ask_size": 240.0, "iv": 0.3161, "open_interest": 48.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0047, "vega": 0.0701, "theta": -0.0172, "rho": 0.013, "theo": 0.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T10:40:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AZN261120P00210000", "bid": 41.4, "bid_size": 114.0, "ask": 43.6, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0017, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 42.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "AZN261120C00220000", "bid": 0.05, "bid_size": 71.0, "ask": 0.5, "ask_size": 207.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0029, "vega": 0.0461, "theta": -0.0118, "rho": 0.0077, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AZN261120P00220000", "bid": 51.4, "bid_size": 71.0, "ask": 54.1, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 52.8021, "change": 0.0, "open": 0.0, "high": 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": "AZN261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 159.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.002, "vega": 0.0346, "theta": -0.0096, "rho": 0.0054, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AZN261120P00230000", "bid": 60.7, "bid_size": 71.0, "ask": 63.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 62.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499996185303}, {"option": "AZN261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 219.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0015, "vega": 0.0284, "theta": -0.0085, "rho": 0.0043, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AZN261120P00240000", "bid": 70.7, "bid_size": 71.0, "ask": 73.9, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 72.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6999969482422}, {"option": "AZN270115C00100000", "bid": 68.0, "bid_size": 90.0, "ask": 70.9, "ask_size": 145.0, "iv": 0.5358, "open_interest": 3.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0008, "vega": 0.0311, "theta": 0.0, "rho": 0.3163, "theo": 69.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.6, "last_trade_time": "2026-08-24T10:14:16", "percent_change": 0.0, "prev_day_close": 68.3000030517578}, {"option": "AZN270115P00100000", "bid": 0.05, "bid_size": 44.0, "ask": 0.35, "ask_size": 230.0, "iv": 0.4452, "open_interest": 14.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0008, "vega": 0.0312, "theta": -0.0056, "rho": -0.0069, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T13:25:52", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "AZN270115C00105000", "bid": 63.5, "bid_size": 3.0, "ask": 66.0, "ask_size": 114.0, "iv": 0.5242, "open_interest": 1.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.001, "vega": 0.0379, "theta": 0.0, "rho": 0.3306, "theo": 64.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-09-10T13:54:49", "percent_change": 0.0, "prev_day_close": 63.4000015258789}, {"option": "AZN270115P00105000", "bid": 0.05, "bid_size": 51.0, "ask": 0.35, "ask_size": 257.0, "iv": 0.4084, "open_interest": 12.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.001, "vega": 0.0384, "theta": -0.0065, "rho": -0.0087, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T10:41:33", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AZN270115C00110000", "bid": 58.3, "bid_size": 93.0, "ask": 61.1, "ask_size": 126.0, "iv": 0.4654, "open_interest": 1.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0013, "vega": 0.0467, "theta": 0.0, "rho": 0.3443, "theo": 59.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-08-06T10:12:30", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "AZN270115P00110000", "bid": 0.1, "bid_size": 49.0, "ask": 0.45, "ask_size": 236.0, "iv": 0.3919, "open_interest": 44.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0013, "vega": 0.047, "theta": -0.0076, "rho": -0.011, "theo": 0.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T12:15:14", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "AZN270115C00115000", "bid": 53.9, "bid_size": 5.0, "ask": 56.3, "ask_size": 232.0, "iv": 0.4608, "open_interest": 1.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0017, "vega": 0.0578, "theta": -0.0017, "rho": 0.3571, "theo": 54.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.65, "last_trade_time": "2026-02-11T13:36:49", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "AZN270115P00115000", "bid": 0.15, "bid_size": 75.0, "ask": 0.5, "ask_size": 276.0, "iv": 0.3667, "open_interest": 33.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0017, "vega": 0.0587, "theta": -0.0089, "rho": -0.0141, "theo": 0.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-04T15:49:11", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "AZN270115C00120000", "bid": 48.9, "bid_size": 9.0, "ask": 51.4, "ask_size": 201.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0022, "vega": 0.0723, "theta": -0.004, "rho": 0.3686, "theo": 49.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-01-21T11:51:32", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "AZN270115P00120000", "bid": 0.25, "bid_size": 76.0, "ask": 0.65, "ask_size": 279.0, "iv": 0.3518, "open_interest": 71.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0023, "vega": 0.0729, "theta": -0.0106, "rho": -0.0184, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-10T10:29:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AZN270115C00125000", "bid": 44.4, "bid_size": 38.0, "ask": 46.6, "ask_size": 221.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.003, "vega": 0.0912, "theta": -0.0068, "rho": 0.3782, "theo": 44.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-01-26T10:20:08", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "AZN270115P00125000", "bid": 0.45, "bid_size": 3.0, "ask": 0.8, "ask_size": 84.0, "iv": 0.3379, "open_interest": 52.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.003, "vega": 0.092, "theta": -0.0128, "rho": -0.0244, "theo": 0.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-09-15T15:42:42", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "AZN270115C00130000", "bid": 39.8, "bid_size": 5.0, "ask": 41.9, "ask_size": 406.0, "iv": 0.3783, "open_interest": 539.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0039, "vega": 0.1156, "theta": -0.0102, "rho": 0.3851, "theo": 40.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.69, "last_trade_time": "2026-09-11T11:48:51", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "AZN270115P00130000", "bid": 0.7, "bid_size": 15.0, "ask": 1.0, "ask_size": 52.0, "iv": 0.3234, "open_interest": 410.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.004, "vega": 0.1171, "theta": -0.0157, "rho": -0.033, "theo": 0.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-15T15:58:56", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "AZN270115C00135000", "bid": 35.2, "bid_size": 15.0, "ask": 37.2, "ask_size": 126.0, "iv": 0.3537, "open_interest": 6.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0052, "vega": 0.147, "theta": -0.0146, "rho": 0.3878, "theo": 35.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.46, "last_trade_time": "2026-08-27T15:54:52", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "AZN270115P00135000", "bid": 0.95, "bid_size": 210.0, "ask": 1.25, "ask_size": 22.0, "iv": 0.3054, "open_interest": 166.0, "volume": 1.0, "delta": -0.0846, "gamma": 0.0053, "vega": 0.1494, "theta": -0.0195, "rho": -0.045, "theo": 1.2036, "change": -0.12, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-21T10:18:53", "percent_change": -9.6, "prev_day_close": 1.25}, {"option": "AZN270115C00140000", "bid": 30.8, "bid_size": 23.0, "ask": 32.6, "ask_size": 313.0, "iv": 0.334, "open_interest": 49.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0067, "vega": 0.1844, "theta": -0.0196, "rho": 0.3855, "theo": 31.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.66, "last_trade_time": "2026-09-08T12:22:48", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "AZN270115P00140000", "bid": 1.55, "bid_size": 35.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.302, "open_interest": 294.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0068, "vega": 0.1874, "theta": -0.024, "rho": -0.0612, "theo": 1.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T11:46:01", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "AZN270115C00145000", "bid": 26.6, "bid_size": 34.0, "ask": 28.2, "ask_size": 260.0, "iv": 0.3187, "open_interest": 3.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0084, "vega": 0.2262, "theta": -0.0251, "rho": 0.3772, "theo": 26.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.53, "last_trade_time": "2026-09-18T15:49:30", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "AZN270115P00145000", "bid": 2.15, "bid_size": 131.0, "ask": 2.55, "ask_size": 24.0, "iv": 0.2935, "open_interest": 115.0, "volume": 2.0, "delta": -0.1573, "gamma": 0.0086, "vega": 0.2295, "theta": -0.0291, "rho": -0.0825, "theo": 2.4663, "change": -0.355, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-09-21T09:40:54", "percent_change": -13.5238, "prev_day_close": 2.625}, {"option": "AZN270115C00150000", "bid": 22.7, "bid_size": 24.0, "ask": 24.1, "ask_size": 288.0, "iv": 0.3083, "open_interest": 63.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0102, "vega": 0.2688, "theta": -0.0307, "rho": 0.3629, "theo": 23.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.06, "last_trade_time": "2026-09-15T10:54:36", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "AZN270115P00150000", "bid": 3.4, "bid_size": 5.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.2948, "open_interest": 1850.0, "volume": 3.0, "delta": -0.2085, "gamma": 0.0105, "vega": 0.2722, "theta": -0.0344, "rho": -0.1074, "theo": 3.4881, "change": -0.4, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T11:04:08", "percent_change": -10.8108, "prev_day_close": 3.70000004768372}, {"option": "AZN270115C00155000", "bid": 19.1, "bid_size": 14.0, "ask": 20.2, "ask_size": 280.0, "iv": 0.299, "open_interest": 153.0, "volume": 1.0, "delta": 0.7394, "gamma": 0.0118, "vega": 0.3083, "theta": -0.0358, "rho": 0.343, "theo": 19.3854, "change": 1.62, "open": 20.47, "high": 20.47, "low": 20.47, "tick": "up", "last_trade_price": 20.47, "last_trade_time": "2026-09-21T09:41:30", "percent_change": 8.59417, "prev_day_close": 18.8499994277954}, {"option": "AZN270115P00155000", "bid": 4.7, "bid_size": 5.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.2901, "open_interest": 570.0, "volume": 8.0, "delta": -0.2686, "gamma": 0.0123, "vega": 0.3114, "theta": -0.0392, "rho": -0.1351, "theo": 4.8162, "change": -0.5, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T10:00:49", "percent_change": -9.80392, "prev_day_close": 5.10000014305115}, {"option": "AZN270115C00160000", "bid": 15.8, "bid_size": 16.0, "ask": 16.6, "ask_size": 162.0, "iv": 0.2906, "open_interest": 353.0, "volume": 12.0, "delta": 0.6745, "gamma": 0.0133, "vega": 0.341, "theta": -0.04, "rho": 0.318, "theo": 16.0718, "change": 1.5, "open": 15.7, "high": 17.0, "low": 15.7, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-09-21T09:40:44", "percent_change": 9.67742, "prev_day_close": 15.5}, {"option": "AZN270115P00160000", "bid": 6.1, "bid_size": 29.0, "ask": 6.6, "ask_size": 76.0, "iv": 0.2834, "open_interest": 1856.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0138, "vega": 0.3433, "theta": -0.043, "rho": -0.1644, "theo": 6.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-17T10:17:59", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "AZN270115C00165000", "bid": 12.5, "bid_size": 51.0, "ask": 13.3, "ask_size": 48.0, "iv": 0.2848, "open_interest": 490.0, "volume": 0.0, "delta": 0.604, "gamma": 0.0143, "vega": 0.3642, "theta": -0.0429, "rho": 0.2888, "theo": 13.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-09-18T15:29:30", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "AZN270115P00165000", "bid": 8.4, "bid_size": 4.0, "ask": 8.7, "ask_size": 46.0, "iv": 0.2823, "open_interest": 641.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0151, "vega": 0.3647, "theta": -0.0458, "rho": -0.1941, "theo": 8.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-09-17T11:29:09", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "AZN270115C00170000", "bid": 10.0, "bid_size": 54.0, "ask": 10.7, "ask_size": 53.0, "iv": 0.2789, "open_interest": 2179.0, "volume": 27.0, "delta": 0.531, "gamma": 0.0149, "vega": 0.3757, "theta": -0.0442, "rho": 0.257, "theo": 10.5379, "change": 0.85, "open": 10.8, "high": 11.1, "low": 10.6, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-21T10:05:12", "percent_change": 8.45771, "prev_day_close": 10.0500001907349}, {"option": "AZN270115P00170000", "bid": 10.9, "bid_size": 3.0, "ask": 11.2, "ask_size": 77.0, "iv": 0.2816, "open_interest": 2650.0, "volume": 1.0, "delta": -0.4875, "gamma": 0.0159, "vega": 0.3731, "theta": -0.047, "rho": -0.2204, "theo": 10.9378, "change": -0.95, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T09:30:09", "percent_change": -8.37005, "prev_day_close": 11.3500003814697}, {"option": "AZN270115C00175000", "bid": 8.1, "bid_size": 3.0, "ask": 8.5, "ask_size": 55.0, "iv": 0.2781, "open_interest": 1622.0, "volume": 23.0, "delta": 0.4579, "gamma": 0.015, "vega": 0.3748, "theta": -0.044, "rho": 0.2238, "theo": 8.3349, "change": 0.9, "open": 7.8, "high": 8.8, "low": 7.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-21T10:43:44", "percent_change": 11.3924, "prev_day_close": 7.90000009536743}, {"option": "AZN270115P00175000", "bid": 13.6, "bid_size": 24.0, "ask": 14.0, "ask_size": 54.0, "iv": 0.2799, "open_interest": 162.0, "volume": 1.0, "delta": -0.5661, "gamma": 0.0162, "vega": 0.3672, "theta": -0.0468, "rho": -0.2418, "theo": 13.7681, "change": -0.95, "open": 13.35, "high": 13.35, "low": 13.35, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-09-21T10:45:59", "percent_change": -6.64336, "prev_day_close": 14.3000001907349}, {"option": "AZN270115C00180000", "bid": 6.4, "bid_size": 4.0, "ask": 6.7, "ask_size": 47.0, "iv": 0.2788, "open_interest": 278.0, "volume": 74.0, "delta": 0.3874, "gamma": 0.0146, "vega": 0.3621, "theta": -0.0424, "rho": 0.1909, "theo": 6.4987, "change": 0.95, "open": 7.3, "high": 7.3, "low": 6.5, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T09:42:29", "percent_change": 15.7025, "prev_day_close": 6.04999995231628}, {"option": "AZN270115P00180000", "bid": 16.8, "bid_size": 17.0, "ask": 17.2, "ask_size": 13.0, "iv": 0.2776, "open_interest": 212.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.016, "vega": 0.3471, "theta": -0.0452, "rho": -0.2533, "theo": 16.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-09-16T13:59:51", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "AZN270115C00185000", "bid": 4.8, "bid_size": 21.0, "ask": 5.2, "ask_size": 54.0, "iv": 0.2763, "open_interest": 515.0, "volume": 120.0, "delta": 0.3218, "gamma": 0.0137, "vega": 0.3395, "theta": -0.0396, "rho": 0.1597, "theo": 5.0008, "change": 0.5, "open": 5.2, "high": 5.5, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T10:24:08", "percent_change": 10.6383, "prev_day_close": 4.70000004768372}, {"option": "AZN270115P00185000", "bid": 19.8, "bid_size": 289.0, "ask": 20.9, "ask_size": 31.0, "iv": 0.2684, "open_interest": 108.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0154, "vega": 0.3138, "theta": -0.0426, "rho": -0.254, "theo": 20.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-08-04T12:50:40", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "AZN270115C00190000", "bid": 3.6, "bid_size": 17.0, "ask": 4.0, "ask_size": 49.0, "iv": 0.2756, "open_interest": 1001.0, "volume": 0.0, "delta": 0.2629, "gamma": 0.0125, "vega": 0.3097, "theta": -0.036, "rho": 0.1312, "theo": 3.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T10:59:37", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AZN270115P00190000", "bid": 23.6, "bid_size": 279.0, "ask": 24.8, "ask_size": 29.0, "iv": 0.263, "open_interest": 48.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0145, "vega": 0.2692, "theta": -0.0392, "rho": -0.2415, "theo": 24.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2026-08-13T15:46:17", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "AZN270115C00195000", "bid": 2.75, "bid_size": 4.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.2778, "open_interest": 709.0, "volume": 0.0, "delta": 0.2114, "gamma": 0.0111, "vega": 0.2756, "theta": -0.0319, "rho": 0.106, "theo": 2.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-09-18T10:18:00", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AZN270115P00195000", "bid": 27.7, "bid_size": 297.0, "ask": 29.2, "ask_size": 35.0, "iv": 0.26, "open_interest": 14.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0133, "vega": 0.2168, "theta": -0.0351, "rho": -0.2096, "theo": 28.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.47, "last_trade_time": "2026-09-03T11:32:01", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "AZN270115C00200000", "bid": 2.05, "bid_size": 7.0, "ask": 2.25, "ask_size": 35.0, "iv": 0.2762, "open_interest": 595.0, "volume": 6.0, "delta": 0.1678, "gamma": 0.0096, "vega": 0.2399, "theta": -0.0276, "rho": 0.0844, "theo": 2.1348, "change": 0.195, "open": 2.25, "high": 2.25, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-21T10:14:58", "percent_change": 9.62963, "prev_day_close": 2.02500003576279}, {"option": "AZN270115P00200000", "bid": 32.1, "bid_size": 44.0, "ask": 33.9, "ask_size": 31.0, "iv": 0.2527, "open_interest": 11.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0121, "vega": 0.1618, "theta": -0.0297, "rho": -0.164, "theo": 33.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-07-29T15:23:53", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "AZN270115C00210000", "bid": 1.0, "bid_size": 46.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.2759, "open_interest": 860.0, "volume": 3.0, "delta": 0.1027, "gamma": 0.0068, "vega": 0.1723, "theta": -0.0197, "rho": 0.0518, "theo": 1.1743, "change": 0.235, "open": 1.0, "high": 1.26, "low": 1.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-21T09:46:31", "percent_change": 22.9268, "prev_day_close": 1.02499997615814}, {"option": "AZN270115P00210000", "bid": 41.4, "bid_size": 127.0, "ask": 43.6, "ask_size": 120.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.008, "vega": 0.0418, "theta": -0.025, "rho": -0.0248, "theo": 42.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-09-10T15:02:46", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "AZN270115C00220000", "bid": 0.5, "bid_size": 47.0, "ask": 0.9, "ask_size": 159.0, "iv": 0.2855, "open_interest": 296.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0046, "vega": 0.1196, "theta": -0.0137, "rho": 0.0316, "theo": 0.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T15:39:43", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "AZN270115P00220000", "bid": 51.5, "bid_size": 80.0, "ask": 53.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 52.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T09:45:28", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "AZN270115C00230000", "bid": 0.25, "bid_size": 86.0, "ask": 0.65, "ask_size": 312.0, "iv": 0.2968, "open_interest": 269.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0031, "vega": 0.0842, "theta": -0.0098, "rho": 0.0201, "theo": 0.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T14:52:40", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "AZN270115P00230000", "bid": 60.7, "bid_size": 71.0, "ask": 63.6, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 62.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5000019073486}, {"option": "AZN270115C00240000", "bid": 0.1, "bid_size": 228.0, "ask": 0.5, "ask_size": 336.0, "iv": 0.3083, "open_interest": 596.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0022, "vega": 0.0632, "theta": -0.0077, "rho": 0.0141, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T14:46:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AZN270115P00240000", "bid": 70.7, "bid_size": 74.0, "ask": 74.1, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 72.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "AZN270115C00250000", "bid": 0.05, "bid_size": 4.0, "ask": 0.4, "ask_size": 289.0, "iv": 0.3236, "open_interest": 377.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0017, "vega": 0.0509, "theta": -0.0065, "rho": 0.0108, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-31T09:46:52", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "AZN270115P00250000", "bid": 80.7, "bid_size": 71.0, "ask": 83.9, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 82.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "AZN270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 371.0, "iv": 0.3319, "open_interest": 38.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0014, "vega": 0.0432, "theta": -0.0058, "rho": 0.0089, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-02T14:00:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AZN270115P00260000", "bid": 91.2, "bid_size": 91.0, "ask": 93.8, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 92.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.6499977111816}, {"option": "AZN270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 333.0, "iv": 0.3566, "open_interest": 26.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0011, "vega": 0.0377, "theta": -0.0054, "rho": 0.0076, "theo": 0.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T10:20:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AZN270115P00270000", "bid": 100.7, "bid_size": 71.0, "ask": 103.9, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 102.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "AZN270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 186.0, "iv": 0.3716, "open_interest": 12.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.001, "vega": 0.0335, "theta": -0.005, "rho": 0.0066, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-04-02T15:21:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AZN270115P00280000", "bid": 110.7, "bid_size": 71.0, "ask": 113.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 112.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.599998474121}, {"option": "AZN270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 199.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0008, "vega": 0.03, "theta": -0.0047, "rho": 0.0058, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AZN270115P00290000", "bid": 120.7, "bid_size": 74.0, "ask": 124.2, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 122.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.649997711182}, {"option": "AZN270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 178.0, "iv": 0.4148, "open_interest": 1.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0007, "vega": 0.0271, "theta": -0.0044, "rho": 0.0052, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-02-18T11:16:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AZN270115P00300000", "bid": 130.7, "bid_size": 71.0, "ask": 133.6, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 132.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.549995422363}, {"option": "AZN270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 199.0, "iv": 0.435, "open_interest": 5.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0006, "vega": 0.0247, "theta": -0.0042, "rho": 0.0046, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T12:41:54", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AZN270115P00310000", "bid": 140.7, "bid_size": 74.0, "ask": 144.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 142.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.549995422363}, {"option": "AZN270416C00105000", "bid": 64.0, "bid_size": 48.0, "ask": 66.8, "ask_size": 243.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0015, "vega": 0.089, "theta": -0.0005, "rho": 0.5509, "theo": 64.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1999988555908}, {"option": "AZN270416P00105000", "bid": 0.35, "bid_size": 67.0, "ask": 0.75, "ask_size": 141.0, "iv": 0.3639, "open_interest": 1.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0015, "vega": 0.0895, "theta": -0.0076, "rho": -0.0304, "theo": 0.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-01T13:07:00", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "AZN270416C00110000", "bid": 59.4, "bid_size": 9.0, "ask": 62.0, "ask_size": 153.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0019, "vega": 0.108, "theta": -0.0023, "rho": 0.5709, "theo": 59.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "AZN270416P00110000", "bid": 0.5, "bid_size": 68.0, "ask": 0.95, "ask_size": 143.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0019, "vega": 0.109, "theta": -0.0089, "rho": -0.0384, "theo": 0.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "AZN270416C00115000", "bid": 54.6, "bid_size": 43.0, "ask": 57.2, "ask_size": 178.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0024, "vega": 0.1309, "theta": -0.0044, "rho": 0.5879, "theo": 54.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "AZN270416P00115000", "bid": 0.7, "bid_size": 49.0, "ask": 1.2, "ask_size": 156.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0024, "vega": 0.132, "theta": -0.0105, "rho": -0.0487, "theo": 0.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AZN270416C00120000", "bid": 50.0, "bid_size": 6.0, "ask": 52.5, "ask_size": 163.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.003, "vega": 0.1586, "theta": -0.0067, "rho": 0.6013, "theo": 50.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "AZN270416P00120000", "bid": 0.95, "bid_size": 77.0, "ask": 1.45, "ask_size": 57.0, "iv": 0.327, "open_interest": 1.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.003, "vega": 0.1602, "theta": -0.0123, "rho": -0.0621, "theo": 1.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-28T11:19:26", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AZN270416C00125000", "bid": 45.5, "bid_size": 6.0, "ask": 47.8, "ask_size": 167.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0037, "vega": 0.1908, "theta": -0.0093, "rho": 0.6105, "theo": 45.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "AZN270416P00125000", "bid": 1.4, "bid_size": 8.0, "ask": 1.8, "ask_size": 54.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0038, "vega": 0.1934, "theta": -0.0145, "rho": -0.0792, "theo": 1.6265, "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": 1.70000004768372}, {"option": "AZN270416C00130000", "bid": 41.2, "bid_size": 6.0, "ask": 43.2, "ask_size": 122.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0045, "vega": 0.2275, "theta": -0.0122, "rho": 0.6147, "theo": 41.3527, "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": 41.0500011444092}, {"option": "AZN270416P00130000", "bid": 1.85, "bid_size": 58.0, "ask": 2.25, "ask_size": 32.0, "iv": 0.3088, "open_interest": 49.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0046, "vega": 0.2297, "theta": -0.0169, "rho": -0.0999, "theo": 2.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-14T11:53:59", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AZN270416C00135000", "bid": 36.8, "bid_size": 27.0, "ask": 38.8, "ask_size": 295.0, "iv": 0.3287, "open_interest": 2.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0055, "vega": 0.268, "theta": -0.0153, "rho": 0.613, "theo": 37.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-09-09T12:29:03", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "AZN270416P00135000", "bid": 2.55, "bid_size": 52.0, "ask": 2.95, "ask_size": 37.0, "iv": 0.3036, "open_interest": 1.0, "volume": 2.0, "delta": -0.1319, "gamma": 0.0056, "vega": 0.2709, "theta": -0.0196, "rho": -0.1258, "theo": 2.7778, "change": -0.2, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T11:20:49", "percent_change": -6.77966, "prev_day_close": 2.95000004768372}, {"option": "AZN270416C00140000", "bid": 32.9, "bid_size": 15.0, "ask": 34.6, "ask_size": 282.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0065, "vega": 0.3108, "theta": -0.0185, "rho": 0.6049, "theo": 33.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "AZN270416P00140000", "bid": 3.4, "bid_size": 41.0, "ask": 3.9, "ask_size": 46.0, "iv": 0.2998, "open_interest": 20.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.0066, "vega": 0.3144, "theta": -0.0224, "rho": -0.1565, "theo": 3.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-09-18T13:30:35", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AZN270416C00145000", "bid": 28.8, "bid_size": 7.0, "ask": 30.5, "ask_size": 159.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0075, "vega": 0.3537, "theta": -0.0217, "rho": 0.5906, "theo": 29.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "AZN270416P00145000", "bid": 4.4, "bid_size": 50.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.2945, "open_interest": 19.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0078, "vega": 0.3582, "theta": -0.0252, "rho": -0.1914, "theo": 4.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-09-14T13:54:43", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "AZN270416C00150000", "bid": 25.3, "bid_size": 6.0, "ask": 26.7, "ask_size": 240.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0085, "vega": 0.3944, "theta": -0.0246, "rho": 0.5699, "theo": 25.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-09-08T13:41:22", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "AZN270416P00150000", "bid": 5.6, "bid_size": 75.0, "ask": 6.3, "ask_size": 44.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0088, "vega": 0.3988, "theta": -0.0278, "rho": -0.2299, "theo": 5.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AZN270416C00155000", "bid": 21.8, "bid_size": 28.0, "ask": 23.1, "ask_size": 212.0, "iv": 0.2886, "open_interest": 29.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0094, "vega": 0.4307, "theta": -0.0273, "rho": 0.5433, "theo": 22.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-09-14T09:50:37", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "AZN270416P00155000", "bid": 7.3, "bid_size": 47.0, "ask": 8.0, "ask_size": 66.0, "iv": 0.2884, "open_interest": 38.0, "volume": 20.0, "delta": -0.2985, "gamma": 0.0098, "vega": 0.435, "theta": -0.0302, "rho": -0.2698, "theo": 7.5537, "change": -0.27, "open": 7.6, "high": 7.63, "low": 7.6, "tick": "no_change", "last_trade_price": 7.63, "last_trade_time": "2026-09-21T10:25:54", "percent_change": -3.41772, "prev_day_close": 7.90000009536743}, {"option": "AZN270416C00160000", "bid": 18.9, "bid_size": 19.0, "ask": 19.8, "ask_size": 125.0, "iv": 0.2846, "open_interest": 12.0, "volume": 0.0, "delta": 0.6499, "gamma": 0.0102, "vega": 0.4606, "theta": -0.0294, "rho": 0.5117, "theo": 19.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-09-10T15:52:06", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AZN270416P00160000", "bid": 9.1, "bid_size": 39.0, "ask": 9.8, "ask_size": 44.0, "iv": 0.2841, "open_interest": 43.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.0107, "vega": 0.4638, "theta": -0.032, "rho": -0.3114, "theo": 9.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-08-25T10:06:17", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "AZN270416C00165000", "bid": 16.1, "bid_size": 17.0, "ask": 16.7, "ask_size": 49.0, "iv": 0.2784, "open_interest": 17.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.0108, "vega": 0.4823, "theta": -0.0309, "rho": 0.4762, "theo": 16.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-16T11:40:51", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "AZN270416P00165000", "bid": 11.2, "bid_size": 57.0, "ask": 12.0, "ask_size": 66.0, "iv": 0.2814, "open_interest": 66.0, "volume": 0.0, "delta": -0.4083, "gamma": 0.0114, "vega": 0.4842, "theta": -0.0333, "rho": -0.3526, "theo": 11.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-09-01T09:36:03", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "AZN270416C00170000", "bid": 13.6, "bid_size": 26.0, "ask": 14.2, "ask_size": 52.0, "iv": 0.2761, "open_interest": 47.0, "volume": 22.0, "delta": 0.5416, "gamma": 0.0112, "vega": 0.495, "theta": -0.0317, "rho": 0.4381, "theo": 13.9763, "change": 1.21, "open": 14.7, "high": 14.7, "low": 14.5, "tick": "no_change", "last_trade_price": 14.51, "last_trade_time": "2026-09-21T10:21:41", "percent_change": 9.09775, "prev_day_close": 13.2999997138977}, {"option": "AZN270416P00170000", "bid": 13.6, "bid_size": 89.0, "ask": 14.5, "ask_size": 44.0, "iv": 0.2788, "open_interest": 2.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.012, "vega": 0.494, "theta": -0.034, "rho": -0.3904, "theo": 13.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.29, "last_trade_time": "2026-08-25T11:02:10", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "AZN270416C00175000", "bid": 11.2, "bid_size": 29.0, "ask": 11.9, "ask_size": 44.0, "iv": 0.2714, "open_interest": 39.0, "volume": 1.0, "delta": 0.4865, "gamma": 0.0114, "vega": 0.4983, "theta": -0.0319, "rho": 0.398, "theo": 11.7384, "change": 0.79, "open": 11.99, "high": 11.99, "low": 11.99, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-09-21T10:50:05", "percent_change": 7.05357, "prev_day_close": 11.1999998092651}, {"option": "AZN270416P00175000", "bid": 16.3, "bid_size": 113.0, "ask": 17.2, "ask_size": 44.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.0123, "vega": 0.4933, "theta": -0.034, "rho": -0.4213, "theo": 16.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "AZN270416C00180000", "bid": 9.4, "bid_size": 28.0, "ask": 10.0, "ask_size": 48.0, "iv": 0.2715, "open_interest": 2.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0113, "vega": 0.4923, "theta": -0.0314, "rho": 0.3569, "theo": 9.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-09-03T13:45:05", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "AZN270416P00180000", "bid": 19.4, "bid_size": 56.0, "ask": 20.3, "ask_size": 44.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.0124, "vega": 0.4818, "theta": -0.0334, "rho": -0.4441, "theo": 19.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "AZN270416C00185000", "bid": 7.8, "bid_size": 43.0, "ask": 8.3, "ask_size": 54.0, "iv": 0.2707, "open_interest": 3.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.011, "vega": 0.4775, "theta": -0.0303, "rho": 0.3162, "theo": 8.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-24T13:11:10", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "AZN270416P00185000", "bid": 22.5, "bid_size": 186.0, "ask": 23.8, "ask_size": 47.0, "iv": 0.273, "open_interest": 1.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0123, "vega": 0.4586, "theta": -0.0323, "rho": -0.4588, "theo": 23.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-08-24T15:00:18", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "AZN270416C00190000", "bid": 6.4, "bid_size": 45.0, "ask": 6.9, "ask_size": 54.0, "iv": 0.2703, "open_interest": 22.0, "volume": 2.0, "delta": 0.3303, "gamma": 0.0106, "vega": 0.4556, "theta": -0.0288, "rho": 0.2772, "theo": 6.6015, "change": 0.5, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-09-21T10:30:55", "percent_change": 7.93651, "prev_day_close": 6.29999995231628}, {"option": "AZN270416P00190000", "bid": 25.9, "bid_size": 254.0, "ask": 27.5, "ask_size": 22.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0121, "vega": 0.4254, "theta": -0.0308, "rho": -0.4636, "theo": 26.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "AZN270416C00195000", "bid": 5.2, "bid_size": 39.0, "ask": 5.7, "ask_size": 52.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.01, "vega": 0.4276, "theta": -0.0269, "rho": 0.2403, "theo": 5.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "AZN270416P00195000", "bid": 29.6, "bid_size": 254.0, "ask": 31.2, "ask_size": 16.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0117, "vega": 0.3826, "theta": -0.0288, "rho": -0.4449, "theo": 30.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "AZN270416C00200000", "bid": 4.2, "bid_size": 19.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.2696, "open_interest": 22.0, "volume": 1.0, "delta": 0.2427, "gamma": 0.0092, "vega": 0.3952, "theta": -0.0247, "rho": 0.206, "theo": 4.3418, "change": 0.45, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T09:39:25", "percent_change": 10.8434, "prev_day_close": 4.14999997615814}, {"option": "AZN270416P00200000", "bid": 33.6, "bid_size": 273.0, "ask": 35.2, "ask_size": 27.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0112, "vega": 0.335, "theta": -0.0267, "rho": -0.4102, "theo": 34.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "AZN270416C00210000", "bid": 2.7, "bid_size": 45.0, "ask": 3.1, "ask_size": 44.0, "iv": 0.2687, "open_interest": 4.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0076, "vega": 0.3265, "theta": -0.0203, "rho": 0.1487, "theo": 2.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-16T09:33:35", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "AZN270416P00210000", "bid": 42.1, "bid_size": 282.0, "ask": 43.7, "ask_size": 10.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.01, "vega": 0.2208, "theta": -0.0222, "rho": -0.3144, "theo": 43.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "AZN270416C00220000", "bid": 1.65, "bid_size": 4.0, "ask": 2.1, "ask_size": 46.0, "iv": 0.2689, "open_interest": 1.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.006, "vega": 0.2612, "theta": -0.0162, "rho": 0.106, "theo": 1.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T10:07:17", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AZN270416P00220000", "bid": 51.5, "bid_size": 176.0, "ask": 53.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0087, "vega": 0.1075, "theta": -0.0187, "rho": -0.1659, "theo": 52.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5999984741211}, {"option": "AZN270416C00230000", "bid": 1.05, "bid_size": 2.0, "ask": 1.5, "ask_size": 52.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0046, "vega": 0.2065, "theta": -0.0129, "rho": 0.0761, "theo": 1.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "AZN270416P00230000", "bid": 60.7, "bid_size": 74.0, "ask": 63.6, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.002, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 62.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499996185303}, {"option": "AZN270617C00085000", "bid": 83.2, "bid_size": 71.0, "ask": 86.3, "ask_size": 135.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0007, "vega": 0.0579, "theta": 0.0, "rho": 0.5707, "theo": 83.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "AZN270617P00085000", "bid": 0.15, "bid_size": 47.0, "ask": 0.5, "ask_size": 237.0, "iv": 0.4056, "open_interest": 31.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0007, "vega": 0.0572, "theta": -0.0041, "rho": -0.0202, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-11T09:33:44", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "AZN270617C00090000", "bid": 78.4, "bid_size": 65.0, "ask": 81.4, "ask_size": 124.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0008, "vega": 0.0696, "theta": 0.0, "rho": 0.6078, "theo": 79.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "AZN270617P00090000", "bid": 0.2, "bid_size": 75.0, "ask": 0.6, "ask_size": 203.0, "iv": 0.3884, "open_interest": 1.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0008, "vega": 0.0693, "theta": -0.0048, "rho": -0.0253, "theo": 0.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-18T12:15:29", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AZN270617C00095000", "bid": 73.6, "bid_size": 50.0, "ask": 76.6, "ask_size": 73.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.001, "vega": 0.0839, "theta": 0.0, "rho": 0.6412, "theo": 74.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-01-28T14:29:33", "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "AZN270617P00095000", "bid": 0.3, "bid_size": 70.0, "ask": 0.7, "ask_size": 106.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.001, "vega": 0.0844, "theta": -0.0056, "rho": -0.0317, "theo": 0.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T12:34:19", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "AZN270617C00100000", "bid": 69.2, "bid_size": 7.0, "ask": 71.8, "ask_size": 147.0, "iv": 0.435, "open_interest": 3.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0013, "vega": 0.1013, "theta": 0.0, "rho": 0.6713, "theo": 69.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.2, "last_trade_time": "2026-09-18T09:49:20", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "AZN270617P00100000", "bid": 0.45, "bid_size": 50.0, "ask": 0.85, "ask_size": 101.0, "iv": 0.3614, "open_interest": 4.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0013, "vega": 0.102, "theta": -0.0066, "rho": -0.0398, "theo": 0.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-07-09T11:30:33", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "AZN270617C00105000", "bid": 64.3, "bid_size": 23.0, "ask": 67.1, "ask_size": 186.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0016, "vega": 0.1223, "theta": 0.0, "rho": 0.698, "theo": 64.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-01-26T12:44:59", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "AZN270617P00105000", "bid": 0.6, "bid_size": 51.0, "ask": 1.1, "ask_size": 148.0, "iv": 0.3512, "open_interest": 1.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0017, "vega": 0.1236, "theta": -0.0077, "rho": -0.0502, "theo": 0.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-17T13:22:52", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AZN270617C00110000", "bid": 59.7, "bid_size": 6.0, "ask": 62.4, "ask_size": 167.0, "iv": 0.3821, "open_interest": 8.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.002, "vega": 0.1469, "theta": 0.0, "rho": 0.721, "theo": 60.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-09-08T11:51:28", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "AZN270617P00110000", "bid": 0.8, "bid_size": 83.0, "ask": 1.35, "ask_size": 251.0, "iv": 0.3395, "open_interest": 18.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0021, "vega": 0.1485, "theta": -0.009, "rho": -0.0629, "theo": 1.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T09:45:49", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AZN270617C00115000", "bid": 55.1, "bid_size": 4.0, "ask": 57.8, "ask_size": 165.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0025, "vega": 0.176, "theta": -0.001, "rho": 0.7398, "theo": 55.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-01-21T10:56:43", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "AZN270617P00115000", "bid": 1.1, "bid_size": 55.0, "ask": 1.7, "ask_size": 227.0, "iv": 0.331, "open_interest": 7.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0026, "vega": 0.1783, "theta": -0.0105, "rho": -0.0791, "theo": 1.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T10:54:45", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "AZN270617C00120000", "bid": 50.5, "bid_size": 4.0, "ask": 53.2, "ask_size": 159.0, "iv": 0.342, "open_interest": 2.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0031, "vega": 0.209, "theta": -0.0034, "rho": 0.7542, "theo": 51.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-08-03T12:02:26", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "AZN270617P00120000", "bid": 1.5, "bid_size": 47.0, "ask": 2.05, "ask_size": 72.0, "iv": 0.3214, "open_interest": 30.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0032, "vega": 0.2121, "theta": -0.0122, "rho": -0.0988, "theo": 1.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-08-31T11:27:58", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "AZN270617C00125000", "bid": 46.2, "bid_size": 16.0, "ask": 48.9, "ask_size": 129.0, "iv": 0.333, "open_interest": 4.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0037, "vega": 0.246, "theta": -0.006, "rho": 0.7632, "theo": 47.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-08-17T09:31:05", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "AZN270617P00125000", "bid": 1.95, "bid_size": 50.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.3117, "open_interest": 97.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0038, "vega": 0.2493, "theta": -0.014, "rho": -0.1225, "theo": 2.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T15:43:49", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AZN270617C00130000", "bid": 42.0, "bid_size": 10.0, "ask": 44.6, "ask_size": 188.0, "iv": 0.3222, "open_interest": 2.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0045, "vega": 0.2865, "theta": -0.0087, "rho": 0.7663, "theo": 42.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.54, "last_trade_time": "2026-09-09T14:20:08", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "AZN270617P00130000", "bid": 2.6, "bid_size": 94.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.305, "open_interest": 95.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0046, "vega": 0.2908, "theta": -0.016, "rho": -0.1511, "theo": 2.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-09-18T10:54:49", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "AZN270617C00135000", "bid": 37.9, "bid_size": 10.0, "ask": 40.5, "ask_size": 148.0, "iv": 0.3132, "open_interest": 5.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0052, "vega": 0.3291, "theta": -0.0115, "rho": 0.7634, "theo": 38.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.74, "last_trade_time": "2026-09-14T10:13:56", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "AZN270617P00135000", "bid": 3.4, "bid_size": 44.0, "ask": 4.0, "ask_size": 54.0, "iv": 0.3014, "open_interest": 65.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.0054, "vega": 0.3347, "theta": -0.0182, "rho": -0.1844, "theo": 3.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-14T14:14:41", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "AZN270617C00140000", "bid": 34.0, "bid_size": 25.0, "ask": 36.5, "ask_size": 201.0, "iv": 0.3047, "open_interest": 1545.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.006, "vega": 0.3727, "theta": -0.0143, "rho": 0.7536, "theo": 34.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-14T12:32:43", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "AZN270617P00140000", "bid": 4.3, "bid_size": 96.0, "ask": 5.0, "ask_size": 49.0, "iv": 0.2957, "open_interest": 123.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0063, "vega": 0.3781, "theta": -0.0203, "rho": -0.2215, "theo": 4.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-10T15:20:31", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "AZN270617C00145000", "bid": 30.3, "bid_size": 8.0, "ask": 32.6, "ask_size": 172.0, "iv": 0.2964, "open_interest": 19.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0069, "vega": 0.4157, "theta": -0.017, "rho": 0.737, "theo": 31.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.35, "last_trade_time": "2026-09-16T15:18:28", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "AZN270617P00145000", "bid": 5.5, "bid_size": 94.0, "ask": 6.2, "ask_size": 44.0, "iv": 0.2919, "open_interest": 118.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0072, "vega": 0.422, "theta": -0.0223, "rho": -0.2636, "theo": 5.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-17T13:17:09", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "AZN270617C00150000", "bid": 26.8, "bid_size": 4.0, "ask": 29.0, "ask_size": 178.0, "iv": 0.2903, "open_interest": 34.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0076, "vega": 0.456, "theta": -0.0195, "rho": 0.7143, "theo": 27.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-09-09T11:24:56", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "AZN270617P00150000", "bid": 6.9, "bid_size": 44.0, "ask": 7.6, "ask_size": 44.0, "iv": 0.2869, "open_interest": 18.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.008, "vega": 0.4627, "theta": -0.0242, "rho": -0.3084, "theo": 7.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-09-17T11:07:02", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AZN270617C00155000", "bid": 23.6, "bid_size": 7.0, "ask": 25.5, "ask_size": 136.0, "iv": 0.2844, "open_interest": 17.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0084, "vega": 0.4919, "theta": -0.0217, "rho": 0.6856, "theo": 24.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-21T11:29:02", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "AZN270617P00155000", "bid": 8.5, "bid_size": 55.0, "ask": 9.3, "ask_size": 44.0, "iv": 0.2848, "open_interest": 139.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0089, "vega": 0.4981, "theta": -0.0259, "rho": -0.3545, "theo": 8.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-09-17T15:09:22", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "AZN270617C00160000", "bid": 21.1, "bid_size": 14.0, "ask": 22.3, "ask_size": 180.0, "iv": 0.2843, "open_interest": 190.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.009, "vega": 0.5221, "theta": -0.0236, "rho": 0.6513, "theo": 21.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-17T10:08:08", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "AZN270617P00160000", "bid": 10.4, "bid_size": 44.0, "ask": 11.2, "ask_size": 44.0, "iv": 0.2809, "open_interest": 206.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.0096, "vega": 0.5271, "theta": -0.0272, "rho": -0.4017, "theo": 10.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.51, "last_trade_time": "2026-08-21T09:54:09", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "AZN270617C00165000", "bid": 18.3, "bid_size": 22.0, "ask": 19.3, "ask_size": 119.0, "iv": 0.2788, "open_interest": 91.0, "volume": 1.0, "delta": 0.6044, "gamma": 0.0095, "vega": 0.545, "theta": -0.025, "rho": 0.613, "theo": 18.7425, "change": 1.3, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-09-21T09:51:22", "percent_change": 7.14285, "prev_day_close": 18.2000007629395}, {"option": "AZN270617P00165000", "bid": 12.5, "bid_size": 100.0, "ask": 13.4, "ask_size": 44.0, "iv": 0.2789, "open_interest": 23.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.0102, "vega": 0.5478, "theta": -0.0281, "rho": -0.4463, "theo": 12.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-09-18T11:07:06", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "AZN270617C00170000", "bid": 15.7, "bid_size": 16.0, "ask": 16.8, "ask_size": 54.0, "iv": 0.2757, "open_interest": 61.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0098, "vega": 0.5598, "theta": -0.026, "rho": 0.5715, "theo": 16.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.79, "last_trade_time": "2026-09-18T13:56:48", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "AZN270617P00170000", "bid": 14.9, "bid_size": 103.0, "ask": 15.9, "ask_size": 44.0, "iv": 0.2769, "open_interest": 83.0, "volume": 27.0, "delta": -0.4548, "gamma": 0.0107, "vega": 0.5594, "theta": -0.0287, "rho": -0.489, "theo": 15.3209, "change": -0.8, "open": 15.2, "high": 15.2, "low": 15.2, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-09-21T10:01:14", "percent_change": -5.0, "prev_day_close": 16.0}, {"option": "AZN270617C00175000", "bid": 13.5, "bid_size": 12.0, "ask": 14.5, "ask_size": 54.0, "iv": 0.2736, "open_interest": 136.0, "volume": 0.0, "delta": 0.508, "gamma": 0.01, "vega": 0.5665, "theta": -0.0265, "rho": 0.5277, "theo": 14.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-09-17T11:41:47", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "AZN270617P00175000", "bid": 17.6, "bid_size": 105.0, "ask": 18.6, "ask_size": 44.0, "iv": 0.2748, "open_interest": 41.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.011, "vega": 0.5609, "theta": -0.0288, "rho": -0.525, "theo": 18.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-09-14T13:16:09", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "AZN270617C00180000", "bid": 11.6, "bid_size": 17.0, "ask": 12.4, "ask_size": 49.0, "iv": 0.272, "open_interest": 170.0, "volume": 10.0, "delta": 0.4603, "gamma": 0.01, "vega": 0.5648, "theta": -0.0266, "rho": 0.4828, "theo": 12.002, "change": 0.62, "open": 12.32, "high": 12.32, "low": 12.32, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-09-21T10:06:46", "percent_change": 5.29915, "prev_day_close": 11.6999998092651}, {"option": "AZN270617P00180000", "bid": 20.6, "bid_size": 114.0, "ask": 21.6, "ask_size": 44.0, "iv": 0.2737, "open_interest": 63.0, "volume": 0.0, "delta": -0.561, "gamma": 0.0112, "vega": 0.5519, "theta": -0.0285, "rho": -0.5523, "theo": 21.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-09-17T10:33:18", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "AZN270617C00185000", "bid": 9.8, "bid_size": 20.0, "ask": 10.6, "ask_size": 48.0, "iv": 0.2701, "open_interest": 234.0, "volume": 0.0, "delta": 0.414, "gamma": 0.0099, "vega": 0.5555, "theta": -0.0262, "rho": 0.4384, "theo": 10.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-09-18T13:56:48", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "AZN270617P00185000", "bid": 23.7, "bid_size": 94.0, "ask": 25.0, "ask_size": 47.0, "iv": 0.2726, "open_interest": 21.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0113, "vega": 0.5336, "theta": -0.0278, "rho": -0.5725, "theo": 24.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-07-29T13:39:15", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "AZN270617C00190000", "bid": 8.4, "bid_size": 20.0, "ask": 9.1, "ask_size": 50.0, "iv": 0.2709, "open_interest": 122.0, "volume": 60.0, "delta": 0.3696, "gamma": 0.0096, "vega": 0.539, "theta": -0.0255, "rho": 0.3941, "theo": 8.6774, "change": 0.5, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T11:08:10", "percent_change": 5.95238, "prev_day_close": 8.40000009536743}, {"option": "AZN270617P00190000", "bid": 27.0, "bid_size": 203.0, "ask": 28.7, "ask_size": 50.0, "iv": 0.2716, "open_interest": 6.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0112, "vega": 0.5052, "theta": -0.0267, "rho": -0.5772, "theo": 27.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-06-15T13:15:25", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "AZN270617C00195000", "bid": 6.8, "bid_size": 44.0, "ask": 7.7, "ask_size": 46.0, "iv": 0.267, "open_interest": 44.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0093, "vega": 0.5169, "theta": -0.0245, "rho": 0.3519, "theo": 7.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-09-10T14:41:39", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "AZN270617P00195000", "bid": 30.6, "bid_size": 156.0, "ask": 32.1, "ask_size": 12.0, "iv": 0.2661, "open_interest": 2.0, "volume": 0.0, "delta": -0.7146, "gamma": 0.0111, "vega": 0.4671, "theta": -0.0254, "rho": -0.5648, "theo": 31.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-08-12T12:09:48", "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "AZN270617C00200000", "bid": 5.7, "bid_size": 48.0, "ask": 6.5, "ask_size": 49.0, "iv": 0.2665, "open_interest": 56.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0088, "vega": 0.4903, "theta": -0.0232, "rho": 0.3122, "theo": 6.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-09-18T14:46:33", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AZN270617P00200000", "bid": 34.4, "bid_size": 140.0, "ask": 36.4, "ask_size": 54.0, "iv": 0.2676, "open_interest": 2.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0108, "vega": 0.4239, "theta": -0.0239, "rho": -0.5411, "theo": 35.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-07-13T15:22:08", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "AZN270617C00210000", "bid": 3.9, "bid_size": 81.0, "ask": 4.7, "ask_size": 50.0, "iv": 0.2664, "open_interest": 97.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0077, "vega": 0.4277, "theta": -0.0202, "rho": 0.2407, "theo": 4.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-03T10:13:22", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AZN270617P00210000", "bid": 42.6, "bid_size": 129.0, "ask": 44.8, "ask_size": 41.0, "iv": 0.26, "open_interest": 11.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0102, "vega": 0.3123, "theta": -0.0202, "rho": -0.4355, "theo": 43.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-04-16T15:37:07", "percent_change": 0.0, "prev_day_close": 44.5999984741211}, {"option": "AZN270617C00220000", "bid": 2.8, "bid_size": 24.0, "ask": 3.4, "ask_size": 46.0, "iv": 0.2695, "open_interest": 135.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0064, "vega": 0.3614, "theta": -0.017, "rho": 0.1823, "theo": 3.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-11T10:32:45", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AZN270617P00220000", "bid": 51.7, "bid_size": 122.0, "ask": 53.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0094, "vega": 0.1834, "theta": -0.0163, "rho": -0.2746, "theo": 53.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-08-05T10:36:04", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "AZN270617C00230000", "bid": 1.9, "bid_size": 28.0, "ask": 2.45, "ask_size": 45.0, "iv": 0.2706, "open_interest": 120.0, "volume": 5.0, "delta": 0.1233, "gamma": 0.0052, "vega": 0.2973, "theta": -0.014, "rho": 0.1361, "theo": 2.0924, "change": 0.205, "open": 2.15, "high": 2.23, "low": 2.15, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-21T11:05:49", "percent_change": 10.1235, "prev_day_close": 2.02499997615814}, {"option": "AZN270617P00230000", "bid": 61.4, "bid_size": 114.0, "ask": 63.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0055, "vega": 0.0472, "theta": -0.0156, "rho": 0.0, "theo": 62.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.73, "last_trade_time": "2026-04-14T10:37:14", "percent_change": 0.0, "prev_day_close": 63.6000022888184}, {"option": "AZN270617C00240000", "bid": 1.3, "bid_size": 12.0, "ask": 1.85, "ask_size": 67.0, "iv": 0.2742, "open_interest": 26.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0042, "vega": 0.2419, "theta": -0.0114, "rho": 0.1017, "theo": 1.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-07-10T09:30:05", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AZN270617P00240000", "bid": 70.7, "bid_size": 77.0, "ask": 73.5, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 72.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-02-18T11:24:55", "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "AZN270617C00250000", "bid": 0.85, "bid_size": 4.0, "ask": 1.45, "ask_size": 120.0, "iv": 0.2779, "open_interest": 14.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0034, "vega": 0.1967, "theta": -0.0093, "rho": 0.077, "theo": 1.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-09T12:44:02", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "AZN270617P00250000", "bid": 80.7, "bid_size": 71.0, "ask": 83.9, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 82.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "AZN270617C00260000", "bid": 0.55, "bid_size": 61.0, "ask": 1.15, "ask_size": 132.0, "iv": 0.282, "open_interest": 15.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0027, "vega": 0.1613, "theta": -0.0078, "rho": 0.0594, "theo": 0.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-14T15:59:42", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "AZN270617P00260000", "bid": 90.7, "bid_size": 71.0, "ask": 93.6, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 92.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5999984741211}, {"option": "AZN270617C00270000", "bid": 0.35, "bid_size": 97.0, "ask": 0.95, "ask_size": 192.0, "iv": 0.2871, "open_interest": 7.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0022, "vega": 0.135, "theta": -0.0066, "rho": 0.0472, "theo": 0.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-31T15:37:27", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "AZN270617P00270000", "bid": 100.7, "bid_size": 74.0, "ask": 104.2, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 102.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-02-18T11:22:06", "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "AZN270617C00280000", "bid": 0.2, "bid_size": 121.0, "ask": 0.75, "ask_size": 220.0, "iv": 0.2898, "open_interest": 2.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0018, "vega": 0.1148, "theta": -0.0058, "rho": 0.0386, "theo": 0.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-03T11:43:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AZN270617P00280000", "bid": 110.7, "bid_size": 74.0, "ask": 114.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 112.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.649997711182}, {"option": "AZN270617C00290000", "bid": 0.15, "bid_size": 128.0, "ask": 0.65, "ask_size": 222.0, "iv": 0.2984, "open_interest": 2.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0015, "vega": 0.0996, "theta": -0.0051, "rho": 0.0323, "theo": 0.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-03T10:14:28", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "AZN270617P00290000", "bid": 120.7, "bid_size": 71.0, "ask": 124.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 122.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.699996948242}, {"option": "AZN270617C00300000", "bid": 0.1, "bid_size": 90.0, "ask": 0.55, "ask_size": 191.0, "iv": 0.3046, "open_interest": 14.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0013, "vega": 0.0879, "theta": -0.0046, "rho": 0.0278, "theo": 0.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-06T10:12:13", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "AZN270617P00300000", "bid": 130.7, "bid_size": 74.0, "ask": 134.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 132.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.95, "last_trade_time": "2026-02-18T11:22:12", "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "AZN270617C00310000", "bid": 0.05, "bid_size": 135.0, "ask": 0.45, "ask_size": 150.0, "iv": 0.308, "open_interest": 10.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0011, "vega": 0.0787, "theta": -0.0042, "rho": 0.0242, "theo": 0.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-06-16T14:50:31", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "AZN270617P00310000", "bid": 140.7, "bid_size": 74.0, "ask": 144.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 142.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.650001525879}, {"option": "AZN280121C00085000", "bid": 84.5, "bid_size": 6.0, "ask": 87.9, "ask_size": 153.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0009, "vega": 0.1227, "theta": 0.0, "rho": 0.9684, "theo": 85.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "AZN280121P00085000", "bid": 0.55, "bid_size": 73.0, "ask": 1.05, "ask_size": 141.0, "iv": 0.3624, "open_interest": 5.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0009, "vega": 0.1215, "theta": -0.0043, "rho": -0.0642, "theo": 0.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T12:49:24", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AZN280121C00090000", "bid": 79.3, "bid_size": 181.0, "ask": 83.3, "ask_size": 153.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0011, "vega": 0.1465, "theta": 0.0, "rho": 1.0219, "theo": 81.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "AZN280121P00090000", "bid": 0.7, "bid_size": 86.0, "ask": 1.3, "ask_size": 155.0, "iv": 0.3522, "open_interest": 26.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0011, "vega": 0.1471, "theta": -0.005, "rho": -0.0804, "theo": 1.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T15:33:19", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "AZN280121C00095000", "bid": 75.6, "bid_size": 4.0, "ask": 79.0, "ask_size": 114.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0013, "vega": 0.1736, "theta": 0.0, "rho": 1.0695, "theo": 76.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2025-12-29T09:30:16", "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "AZN280121P00095000", "bid": 0.95, "bid_size": 80.0, "ask": 1.55, "ask_size": 101.0, "iv": 0.3431, "open_interest": 1.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0013, "vega": 0.1753, "theta": -0.0059, "rho": -0.0996, "theo": 1.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-07-09T11:29:34", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AZN280121C00100000", "bid": 71.2, "bid_size": 6.0, "ask": 74.5, "ask_size": 191.0, "iv": 0.362, "open_interest": 7.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0016, "vega": 0.204, "theta": 0.0, "rho": 1.1117, "theo": 72.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.07, "last_trade_time": "2026-08-18T10:32:57", "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "AZN280121P00100000", "bid": 1.25, "bid_size": 55.0, "ask": 1.9, "ask_size": 131.0, "iv": 0.3359, "open_interest": 4.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0016, "vega": 0.2071, "theta": -0.0068, "rho": -0.1226, "theo": 1.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-09-11T09:43:01", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "AZN280121C00105000", "bid": 66.9, "bid_size": 5.0, "ask": 70.0, "ask_size": 139.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0019, "vega": 0.2373, "theta": 0.0, "rho": 1.1481, "theo": 68.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.8, "last_trade_time": "2026-07-10T10:04:10", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "AZN280121P00105000", "bid": 1.6, "bid_size": 54.0, "ask": 2.35, "ask_size": 157.0, "iv": 0.3291, "open_interest": 9.0, "volume": 0.0, "delta": -0.063, "gamma": 0.002, "vega": 0.2417, "theta": -0.0078, "rho": -0.1484, "theo": 1.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-08-14T09:30:14", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "AZN280121C00110000", "bid": 62.7, "bid_size": 7.0, "ask": 66.0, "ask_size": 110.0, "iv": 0.3426, "open_interest": 2.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0022, "vega": 0.274, "theta": -0.0008, "rho": 1.1786, "theo": 63.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.1, "last_trade_time": "2026-09-17T09:33:11", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "AZN280121P00110000", "bid": 2.0, "bid_size": 82.0, "ask": 2.85, "ask_size": 175.0, "iv": 0.3217, "open_interest": 32.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0023, "vega": 0.2801, "theta": -0.0089, "rho": -0.1792, "theo": 2.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-14T11:09:37", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "AZN280121C00115000", "bid": 58.4, "bid_size": 8.0, "ask": 61.8, "ask_size": 206.0, "iv": 0.3305, "open_interest": 2.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0026, "vega": 0.3132, "theta": -0.0024, "rho": 1.2028, "theo": 59.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-08-12T11:59:58", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "AZN280121P00115000", "bid": 2.55, "bid_size": 75.0, "ask": 3.4, "ask_size": 157.0, "iv": 0.3155, "open_interest": 20.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0027, "vega": 0.3204, "theta": -0.01, "rho": -0.2134, "theo": 2.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-19T10:41:56", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AZN280121C00120000", "bid": 54.0, "bid_size": 59.0, "ask": 57.6, "ask_size": 157.0, "iv": 0.3158, "open_interest": 4.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.003, "vega": 0.3554, "theta": -0.0041, "rho": 1.22, "theo": 55.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-09-10T12:40:21", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "AZN280121P00120000", "bid": 3.3, "bid_size": 50.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.3087, "open_interest": 118.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0032, "vega": 0.3644, "theta": -0.0113, "rho": -0.2537, "theo": 3.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-17T15:49:59", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "AZN280121C00125000", "bid": 50.5, "bid_size": 10.0, "ask": 53.8, "ask_size": 173.0, "iv": 0.3168, "open_interest": 4.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0035, "vega": 0.3992, "theta": -0.0058, "rho": 1.2303, "theo": 51.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-09-14T09:31:37", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "AZN280121P00125000", "bid": 4.0, "bid_size": 44.0, "ask": 4.8, "ask_size": 50.0, "iv": 0.3029, "open_interest": 2.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0037, "vega": 0.4099, "theta": -0.0125, "rho": -0.2977, "theo": 4.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-25T11:27:31", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AZN280121C00130000", "bid": 46.6, "bid_size": 7.0, "ask": 50.0, "ask_size": 134.0, "iv": 0.3097, "open_interest": 28.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0039, "vega": 0.4448, "theta": -0.0075, "rho": 1.2327, "theo": 47.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.5, "last_trade_time": "2026-09-16T13:01:15", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "AZN280121P00130000", "bid": 4.9, "bid_size": 57.0, "ask": 5.7, "ask_size": 7.0, "iv": 0.2993, "open_interest": 7.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0042, "vega": 0.4564, "theta": -0.0138, "rho": -0.3464, "theo": 5.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-09-16T13:01:15", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AZN280121C00135000", "bid": 43.0, "bid_size": 9.0, "ask": 46.2, "ask_size": 126.0, "iv": 0.3038, "open_interest": 6.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0044, "vega": 0.4899, "theta": -0.0092, "rho": 1.2285, "theo": 44.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-09-08T15:54:57", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "AZN280121P00135000", "bid": 6.0, "bid_size": 57.0, "ask": 6.7, "ask_size": 50.0, "iv": 0.2948, "open_interest": 27.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0047, "vega": 0.5033, "theta": -0.015, "rho": -0.401, "theo": 6.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T13:25:44", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AZN280121C00140000", "bid": 39.6, "bid_size": 5.0, "ask": 42.6, "ask_size": 238.0, "iv": 0.2993, "open_interest": 124.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0049, "vega": 0.5348, "theta": -0.0108, "rho": 1.2164, "theo": 40.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-09-15T15:52:53", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "AZN280121P00140000", "bid": 7.2, "bid_size": 71.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.2913, "open_interest": 47.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0053, "vega": 0.5491, "theta": -0.0163, "rho": -0.4567, "theo": 7.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-08-26T15:41:10", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "AZN280121C00145000", "bid": 36.6, "bid_size": 14.0, "ask": 39.1, "ask_size": 228.0, "iv": 0.297, "open_interest": 12.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0053, "vega": 0.5772, "theta": -0.0123, "rho": 1.1984, "theo": 37.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-08-17T12:39:25", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "AZN280121P00145000", "bid": 8.5, "bid_size": 104.0, "ask": 9.3, "ask_size": 44.0, "iv": 0.2861, "open_interest": 10.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.0058, "vega": 0.5925, "theta": -0.0175, "rho": -0.5162, "theo": 9.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-27T14:48:06", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AZN280121C00150000", "bid": 33.4, "bid_size": 17.0, "ask": 35.8, "ask_size": 225.0, "iv": 0.2923, "open_interest": 34.0, "volume": 3.0, "delta": 0.7271, "gamma": 0.0058, "vega": 0.6171, "theta": -0.0138, "rho": 1.173, "theo": 34.1565, "change": 1.32, "open": 35.02, "high": 35.02, "low": 35.02, "tick": "up", "last_trade_price": 35.02, "last_trade_time": "2026-09-21T09:49:51", "percent_change": 3.91691, "prev_day_close": 33.7000007629394}, {"option": "AZN280121P00150000", "bid": 10.2, "bid_size": 60.0, "ask": 10.9, "ask_size": 43.0, "iv": 0.2841, "open_interest": 150.0, "volume": 1.0, "delta": -0.2722, "gamma": 0.0064, "vega": 0.632, "theta": -0.0186, "rho": -0.5767, "theo": 10.6104, "change": -0.55, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T09:40:29", "percent_change": -5.02283, "prev_day_close": 10.9500002861023}, {"option": "AZN280121C00155000", "bid": 30.3, "bid_size": 23.0, "ask": 32.8, "ask_size": 301.0, "iv": 0.2884, "open_interest": 112.0, "volume": 1.0, "delta": 0.6954, "gamma": 0.0062, "vega": 0.6528, "theta": -0.015, "rho": 1.1427, "theo": 31.1463, "change": 1.2, "open": 31.9, "high": 31.9, "low": 31.9, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-09-21T09:42:56", "percent_change": 3.9088, "prev_day_close": 30.6999998092651}, {"option": "AZN280121P00155000", "bid": 11.9, "bid_size": 119.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.2794, "open_interest": 75.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0069, "vega": 0.6672, "theta": -0.0196, "rho": -0.6402, "theo": 12.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-08T15:53:02", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "AZN280121C00160000", "bid": 27.5, "bid_size": 22.0, "ask": 29.8, "ask_size": 244.0, "iv": 0.2845, "open_interest": 40.0, "volume": 0.0, "delta": 0.6624, "gamma": 0.0065, "vega": 0.6843, "theta": -0.0161, "rho": 1.1058, "theo": 28.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-09-18T12:22:43", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "AZN280121P00160000", "bid": 13.9, "bid_size": 68.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.2779, "open_interest": 15.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0074, "vega": 0.6958, "theta": -0.0204, "rho": -0.6967, "theo": 14.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-08T15:11:29", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "AZN280121C00165000", "bid": 24.9, "bid_size": 17.0, "ask": 26.6, "ask_size": 151.0, "iv": 0.2785, "open_interest": 272.0, "volume": 2.0, "delta": 0.6283, "gamma": 0.0068, "vega": 0.7105, "theta": -0.0171, "rho": 1.0651, "theo": 25.6587, "change": 1.15, "open": 26.2, "high": 26.4, "low": 26.2, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-09-21T10:42:00", "percent_change": 4.55446, "prev_day_close": 25.25}, {"option": "AZN280121P00165000", "bid": 16.1, "bid_size": 126.0, "ask": 16.9, "ask_size": 23.0, "iv": 0.2766, "open_interest": 30.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.0078, "vega": 0.7186, "theta": -0.0211, "rho": -0.7544, "theo": 16.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-09-08T14:08:49", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "AZN280121C00170000", "bid": 22.4, "bid_size": 44.0, "ask": 24.4, "ask_size": 242.0, "iv": 0.278, "open_interest": 175.0, "volume": 1.0, "delta": 0.5936, "gamma": 0.0071, "vega": 0.7311, "theta": -0.0178, "rho": 1.0196, "theo": 23.1976, "change": 0.95, "open": 23.7, "high": 23.7, "low": 23.7, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-09-21T10:21:25", "percent_change": 4.17582, "prev_day_close": 22.75}, {"option": "AZN280121P00170000", "bid": 18.4, "bid_size": 129.0, "ask": 19.4, "ask_size": 36.0, "iv": 0.2745, "open_interest": 37.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.0082, "vega": 0.7337, "theta": -0.0217, "rho": -0.806, "theo": 18.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-17T11:57:56", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "AZN280121C00175000", "bid": 20.3, "bid_size": 44.0, "ask": 22.1, "ask_size": 254.0, "iv": 0.2772, "open_interest": 62.0, "volume": 0.0, "delta": 0.5587, "gamma": 0.0073, "vega": 0.7456, "theta": -0.0184, "rho": 0.9718, "theo": 20.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-09-08T12:09:02", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "AZN280121P00175000", "bid": 21.1, "bid_size": 150.0, "ask": 22.1, "ask_size": 23.0, "iv": 0.274, "open_interest": 6.0, "volume": 0.0, "delta": -0.4655, "gamma": 0.0086, "vega": 0.7404, "theta": -0.0221, "rho": -0.8475, "theo": 21.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T11:30:33", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "AZN280121C00180000", "bid": 18.2, "bid_size": 44.0, "ask": 19.9, "ask_size": 95.0, "iv": 0.275, "open_interest": 31.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.0074, "vega": 0.7543, "theta": -0.0188, "rho": 0.9208, "theo": 18.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-09-09T15:55:14", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AZN280121P00180000", "bid": 23.8, "bid_size": 70.0, "ask": 25.1, "ask_size": 54.0, "iv": 0.2727, "open_interest": 27.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0089, "vega": 0.7398, "theta": -0.0224, "rho": -0.8884, "theo": 24.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.65, "last_trade_time": "2026-09-16T13:01:15", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "AZN280121C00185000", "bid": 16.3, "bid_size": 44.0, "ask": 17.9, "ask_size": 130.0, "iv": 0.2734, "open_interest": 677.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0074, "vega": 0.7571, "theta": -0.019, "rho": 0.8694, "theo": 16.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-10T11:30:30", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "AZN280121P00185000", "bid": 26.8, "bid_size": 74.0, "ask": 28.1, "ask_size": 44.0, "iv": 0.2709, "open_interest": 76.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0092, "vega": 0.7286, "theta": -0.0225, "rho": -0.9103, "theo": 27.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-07-02T10:52:55", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "AZN280121C00190000", "bid": 14.5, "bid_size": 44.0, "ask": 16.0, "ask_size": 95.0, "iv": 0.271, "open_interest": 173.0, "volume": 0.0, "delta": 0.4557, "gamma": 0.0074, "vega": 0.7542, "theta": -0.019, "rho": 0.8166, "theo": 15.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-09-03T13:26:10", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "AZN280121P00190000", "bid": 30.0, "bid_size": 83.0, "ask": 31.4, "ask_size": 44.0, "iv": 0.2698, "open_interest": 50.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0094, "vega": 0.711, "theta": -0.0225, "rho": -0.9294, "theo": 30.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-07-06T15:37:08", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "AZN280121C00195000", "bid": 12.9, "bid_size": 50.0, "ask": 14.4, "ask_size": 193.0, "iv": 0.2701, "open_interest": 41.0, "volume": 0.0, "delta": 0.4229, "gamma": 0.0074, "vega": 0.7463, "theta": -0.0189, "rho": 0.7647, "theo": 13.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "AZN280121P00195000", "bid": 33.3, "bid_size": 215.0, "ask": 34.7, "ask_size": 14.0, "iv": 0.2668, "open_interest": 113.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0096, "vega": 0.6831, "theta": -0.0223, "rho": -0.9259, "theo": 34.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.9, "last_trade_time": "2026-08-19T14:01:00", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "AZN280121C00200000", "bid": 11.6, "bid_size": 44.0, "ask": 12.9, "ask_size": 224.0, "iv": 0.27, "open_interest": 263.0, "volume": 6.0, "delta": 0.3913, "gamma": 0.0073, "vega": 0.7333, "theta": -0.0187, "rho": 0.7122, "theo": 12.1138, "change": 0.57, "open": 12.55, "high": 12.55, "low": 12.27, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-09-21T10:27:30", "percent_change": 4.87179, "prev_day_close": 11.7000002861023}, {"option": "AZN280121P00200000", "bid": 36.8, "bid_size": 247.0, "ask": 38.3, "ask_size": 13.0, "iv": 0.2644, "open_interest": 231.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0097, "vega": 0.6462, "theta": -0.0221, "rho": -0.9216, "theo": 37.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-09-17T09:34:35", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "AZN280121C00210000", "bid": 9.0, "bid_size": 44.0, "ask": 10.3, "ask_size": 220.0, "iv": 0.2674, "open_interest": 395.0, "volume": 0.0, "delta": 0.332, "gamma": 0.0069, "vega": 0.6959, "theta": -0.0178, "rho": 0.6124, "theo": 9.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-15T09:34:41", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AZN280121P00210000", "bid": 44.4, "bid_size": 254.0, "ask": 46.6, "ask_size": 21.0, "iv": 0.265, "open_interest": 92.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0098, "vega": 0.5469, "theta": -0.0212, "rho": -0.826, "theo": 45.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-09-17T09:58:42", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "AZN280121C00220000", "bid": 7.1, "bid_size": 44.0, "ask": 8.1, "ask_size": 166.0, "iv": 0.266, "open_interest": 48.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0064, "vega": 0.6466, "theta": -0.0166, "rho": 0.5202, "theo": 7.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "AZN280121P00220000", "bid": 52.8, "bid_size": 199.0, "ask": 55.3, "ask_size": 145.0, "iv": 0.2653, "open_interest": 80.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0099, "vega": 0.422, "theta": -0.0199, "rho": -0.6628, "theo": 54.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.3, "last_trade_time": "2026-09-17T11:57:56", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "AZN280121C00230000", "bid": 5.5, "bid_size": 44.0, "ask": 6.6, "ask_size": 184.0, "iv": 0.2666, "open_interest": 164.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0059, "vega": 0.5901, "theta": -0.0151, "rho": 0.4375, "theo": 5.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-09-18T10:08:54", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AZN280121P00230000", "bid": 61.8, "bid_size": 121.0, "ask": 64.2, "ask_size": 144.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.01, "vega": 0.2601, "theta": -0.0188, "rho": -0.4365, "theo": 63.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-02-20T11:39:58", "percent_change": 0.0, "prev_day_close": 63.8000011444092}, {"option": "AZN280121C00240000", "bid": 4.3, "bid_size": 44.0, "ask": 5.3, "ask_size": 156.0, "iv": 0.2671, "open_interest": 35.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0053, "vega": 0.5305, "theta": -0.0136, "rho": 0.365, "theo": 4.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-09-04T15:22:25", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AZN280121P00240000", "bid": 71.4, "bid_size": 203.0, "ask": 74.2, "ask_size": 221.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0067, "vega": 0.0658, "theta": -0.0174, "rho": 0.0, "theo": 72.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-02-18T15:08:13", "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "AZN280121C00250000", "bid": 3.3, "bid_size": 44.0, "ask": 4.3, "ask_size": 184.0, "iv": 0.2676, "open_interest": 17.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0047, "vega": 0.4716, "theta": -0.0121, "rho": 0.3029, "theo": 3.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-09-09T15:49:25", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AZN280121P00250000", "bid": 80.5, "bid_size": 124.0, "ask": 85.0, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 82.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "AZN280121C00260000", "bid": 2.6, "bid_size": 50.0, "ask": 3.5, "ask_size": 161.0, "iv": 0.2687, "open_interest": 33.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0041, "vega": 0.4166, "theta": -0.0107, "rho": 0.2514, "theo": 2.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-08-03T13:05:31", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AZN280121P00260000", "bid": 90.5, "bid_size": 124.0, "ask": 95.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 92.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "AZN280121C00270000", "bid": 1.95, "bid_size": 48.0, "ask": 2.85, "ask_size": 184.0, "iv": 0.2695, "open_interest": 42.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0036, "vega": 0.3661, "theta": -0.0094, "rho": 0.2092, "theo": 2.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-09-04T15:24:27", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "AZN280121P00270000", "bid": 100.5, "bid_size": 124.0, "ask": 105.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 102.7969, "change": 0.0, "open": 0.0, "high": 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": "AZN280121C00280000", "bid": 1.5, "bid_size": 50.0, "ask": 2.35, "ask_size": 189.0, "iv": 0.2709, "open_interest": 3.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0031, "vega": 0.321, "theta": -0.0083, "rho": 0.1741, "theo": 1.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-01T10:30:16", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "AZN280121P00280000", "bid": 110.5, "bid_size": 124.0, "ask": 115.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 112.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.4, "last_trade_time": "2026-02-18T13:15:38", "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "AZN280121C00290000", "bid": 1.2, "bid_size": 44.0, "ask": 1.9, "ask_size": 174.0, "iv": 0.2725, "open_interest": 2.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0027, "vega": 0.2817, "theta": -0.0073, "rho": 0.146, "theo": 1.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-12T09:43:09", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AZN280121P00290000", "bid": 120.5, "bid_size": 124.0, "ask": 125.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 122.7969, "change": 0.0, "open": 0.0, "high": 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": "AZN280121C00300000", "bid": 0.95, "bid_size": 48.0, "ask": 1.65, "ask_size": 124.0, "iv": 0.2759, "open_interest": 29.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0023, "vega": 0.2477, "theta": -0.0065, "rho": 0.1231, "theo": 1.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AZN280121P00300000", "bid": 130.5, "bid_size": 124.0, "ask": 135.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 132.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "AZN280121C00310000", "bid": 0.75, "bid_size": 44.0, "ask": 1.35, "ask_size": 225.0, "iv": 0.2773, "open_interest": 135.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.002, "vega": 0.2181, "theta": -0.0057, "rho": 0.1044, "theo": 1.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T10:58:50", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "AZN280121P00310000", "bid": 140.5, "bid_size": 124.0, "ask": 145.0, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 142.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "AZN290119C00085000", "bid": 85.2, "bid_size": 60.0, "ask": 89.5, "ask_size": 95.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0012, "vega": 0.2645, "theta": 0.0, "rho": 1.3534, "theo": 87.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "AZN290119P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 140.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0011, "vega": 0.254, "theta": -0.005, "rho": -0.206, "theo": 2.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "AZN290119C00090000", "bid": 81.2, "bid_size": 95.0, "ask": 85.5, "ask_size": 100.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0014, "vega": 0.2934, "theta": 0.0, "rho": 1.4554, "theo": 83.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "AZN290119P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 141.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0013, "vega": 0.2861, "theta": -0.0054, "rho": -0.2378, "theo": 2.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "AZN290119C00095000", "bid": 77.3, "bid_size": 76.0, "ask": 81.5, "ask_size": 99.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0015, "vega": 0.3254, "theta": 0.0, "rho": 1.5467, "theo": 79.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "AZN290119P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 151.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0015, "vega": 0.3222, "theta": -0.0059, "rho": -0.2737, "theo": 2.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "AZN290119C00100000", "bid": 73.5, "bid_size": 60.0, "ask": 77.5, "ask_size": 92.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0017, "vega": 0.3609, "theta": 0.0, "rho": 1.6262, "theo": 75.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "AZN290119P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 134.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0018, "vega": 0.3608, "theta": -0.0065, "rho": -0.3162, "theo": 3.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "AZN290119C00105000", "bid": 69.9, "bid_size": 37.0, "ask": 73.5, "ask_size": 101.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0019, "vega": 0.3994, "theta": 0.0, "rho": 1.6949, "theo": 71.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "AZN290119P00105000", "bid": 0.5, "bid_size": 153.0, "ask": 5.5, "ask_size": 131.0, "iv": 0.2917, "open_interest": 2.0, "volume": 0.0, "delta": -0.087, "gamma": 0.002, "vega": 0.4039, "theta": -0.0071, "rho": -0.365, "theo": 3.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-16T14:36:53", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "AZN290119C00110000", "bid": 66.0, "bid_size": 80.0, "ask": 69.5, "ask_size": 54.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0022, "vega": 0.4414, "theta": 0.0, "rho": 1.7484, "theo": 67.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "AZN290119P00110000", "bid": 2.45, "bid_size": 177.0, "ask": 6.0, "ask_size": 147.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0023, "vega": 0.4499, "theta": -0.0078, "rho": -0.4183, "theo": 4.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "AZN290119C00115000", "bid": 62.5, "bid_size": 78.0, "ask": 66.0, "ask_size": 84.0, "iv": 0.3169, "open_interest": 1.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0024, "vega": 0.4855, "theta": -0.0006, "rho": 1.7915, "theo": 63.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "AZN290119P00115000", "bid": 2.0, "bid_size": 250.0, "ask": 7.0, "ask_size": 149.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0026, "vega": 0.4987, "theta": -0.0086, "rho": -0.48, "theo": 5.3466, "change": 0.0, "open": 0.0, "high": 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": "AZN290119C00120000", "bid": 59.0, "bid_size": 74.0, "ask": 62.5, "ask_size": 87.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0027, "vega": 0.532, "theta": -0.0018, "rho": 1.8222, "theo": 60.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "AZN290119P00120000", "bid": 4.1, "bid_size": 182.0, "ask": 8.0, "ask_size": 148.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0029, "vega": 0.5483, "theta": -0.0094, "rho": -0.5473, "theo": 6.2826, "change": 0.0, "open": 0.0, "high": 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": "AZN290119C00125000", "bid": 55.0, "bid_size": 141.0, "ask": 59.0, "ask_size": 81.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.003, "vega": 0.5787, "theta": -0.0029, "rho": 1.8421, "theo": 56.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "AZN290119P00125000", "bid": 4.0, "bid_size": 246.0, "ask": 9.0, "ask_size": 140.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0033, "vega": 0.5988, "theta": -0.0102, "rho": -0.6194, "theo": 7.35, "change": 0.0, "open": 0.0, "high": 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": "AZN290119C00130000", "bid": 52.6, "bid_size": 3.0, "ask": 55.5, "ask_size": 57.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0032, "vega": 0.6254, "theta": -0.004, "rho": 1.8522, "theo": 53.287, "change": 0.0, "open": 0.0, "high": 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": "AZN290119P00130000", "bid": 6.5, "bid_size": 165.0, "ask": 10.0, "ask_size": 110.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0036, "vega": 0.649, "theta": -0.0109, "rho": -0.6957, "theo": 8.5716, "change": 0.0, "open": 0.0, "high": 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": "AZN290119C00135000", "bid": 48.5, "bid_size": 129.0, "ask": 52.0, "ask_size": 17.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0035, "vega": 0.6711, "theta": -0.0052, "rho": 1.8526, "theo": 50.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "AZN290119P00135000", "bid": 6.5, "bid_size": 245.0, "ask": 11.5, "ask_size": 125.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.004, "vega": 0.6965, "theta": -0.0117, "rho": -0.7732, "theo": 9.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AZN290119C00140000", "bid": 45.7, "bid_size": 86.0, "ask": 49.0, "ask_size": 57.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0038, "vega": 0.7147, "theta": -0.0062, "rho": 1.8469, "theo": 47.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "AZN290119P00140000", "bid": 9.7, "bid_size": 191.0, "ask": 12.5, "ask_size": 50.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0043, "vega": 0.7428, "theta": -0.0124, "rho": -0.8529, "theo": 11.407, "change": 0.0, "open": 0.0, "high": 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": "AZN290119C00145000", "bid": 42.8, "bid_size": 86.0, "ask": 46.0, "ask_size": 40.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.004, "vega": 0.7566, "theta": -0.0072, "rho": 1.8323, "theo": 44.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "AZN290119P00145000", "bid": 11.1, "bid_size": 187.0, "ask": 14.0, "ask_size": 30.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0047, "vega": 0.786, "theta": -0.0132, "rho": -0.9335, "theo": 13.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "AZN290119C00150000", "bid": 40.1, "bid_size": 75.0, "ask": 43.0, "ask_size": 36.0, "iv": 0.2883, "open_interest": 6.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.0043, "vega": 0.7952, "theta": -0.0081, "rho": 1.8128, "theo": 41.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.2, "last_trade_time": "2026-09-15T10:14:06", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "AZN290119P00150000", "bid": 11.0, "bid_size": 248.0, "ask": 16.0, "ask_size": 47.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.005, "vega": 0.8251, "theta": -0.0138, "rho": -1.0137, "theo": 14.7875, "change": 0.0, "open": 0.0, "high": 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": "AZN290119C00155000", "bid": 36.8, "bid_size": 195.0, "ask": 40.5, "ask_size": 45.0, "iv": 0.2836, "open_interest": 5.0, "volume": 0.0, "delta": 0.689, "gamma": 0.0045, "vega": 0.8311, "theta": -0.0089, "rho": 1.7861, "theo": 38.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.6, "last_trade_time": "2026-09-14T11:42:19", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "AZN290119P00155000", "bid": 15.8, "bid_size": 149.0, "ask": 17.5, "ask_size": 41.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0054, "vega": 0.8597, "theta": -0.0144, "rho": -1.0939, "theo": 16.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "AZN290119C00160000", "bid": 34.3, "bid_size": 187.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0047, "vega": 0.8635, "theta": -0.0097, "rho": 1.7535, "theo": 35.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "AZN290119P00160000", "bid": 18.0, "bid_size": 101.0, "ask": 19.5, "ask_size": 44.0, "iv": 0.2796, "open_interest": 0.0, "volume": 7.0, "delta": -0.3327, "gamma": 0.0058, "vega": 0.8894, "theta": -0.0149, "rho": -1.1665, "theo": 18.7361, "change": 0.1, "open": 17.9, "high": 17.9, "low": 17.9, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-21T09:30:09", "percent_change": 0.561797, "prev_day_close": 17.8000001907349}, {"option": "AZN290119C00165000", "bid": 32.2, "bid_size": 134.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.2794, "open_interest": 6.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.0049, "vega": 0.892, "theta": -0.0104, "rho": 1.7169, "theo": 33.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-09-18T13:06:30", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "AZN290119P00165000", "bid": 20.0, "bid_size": 149.0, "ask": 21.7, "ask_size": 34.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.3635, "gamma": 0.0061, "vega": 0.9136, "theta": -0.0154, "rho": -1.2387, "theo": 20.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "AZN290119C00170000", "bid": 30.4, "bid_size": 44.0, "ask": 33.0, "ask_size": 38.0, "iv": 0.2822, "open_interest": 16.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0051, "vega": 0.9168, "theta": -0.011, "rho": 1.6737, "theo": 31.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.7, "last_trade_time": "2026-09-17T09:55:36", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "AZN290119P00170000", "bid": 21.2, "bid_size": 182.0, "ask": 24.0, "ask_size": 33.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0064, "vega": 0.932, "theta": -0.0158, "rho": -1.3016, "theo": 23.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "AZN290119C00175000", "bid": 27.4, "bid_size": 187.0, "ask": 30.5, "ask_size": 17.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.5901, "gamma": 0.0052, "vega": 0.9373, "theta": -0.0115, "rho": 1.628, "theo": 28.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "AZN290119P00175000", "bid": 25.0, "bid_size": 130.0, "ask": 26.5, "ask_size": 35.0, "iv": 0.2722, "open_interest": 0.0, "volume": 2.0, "delta": -0.4275, "gamma": 0.0068, "vega": 0.944, "theta": -0.0162, "rho": -1.357, "theo": 25.8766, "change": -1.05, "open": 24.9, "high": 24.9, "low": 24.9, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-09-21T09:30:09", "percent_change": -4.04624, "prev_day_close": 25.9499998092651}, {"option": "AZN290119C00180000", "bid": 26.3, "bid_size": 32.0, "ask": 28.5, "ask_size": 30.0, "iv": 0.2786, "open_interest": 2.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0054, "vega": 0.9536, "theta": -0.0119, "rho": 1.5786, "theo": 26.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-09-14T14:07:06", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "AZN290119P00180000", "bid": 27.7, "bid_size": 138.0, "ask": 29.2, "ask_size": 31.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0071, "vega": 0.9496, "theta": -0.0165, "rho": -1.4095, "theo": 28.5758, "change": 0.0, "open": 0.0, "high": 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": "AZN290119C00185000", "bid": 23.5, "bid_size": 144.0, "ask": 26.5, "ask_size": 24.0, "iv": 0.2725, "open_interest": 20.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0054, "vega": 0.9657, "theta": -0.0123, "rho": 1.5251, "theo": 24.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.77, "last_trade_time": "2026-09-15T10:17:45", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "AZN290119P00185000", "bid": 29.5, "bid_size": 179.0, "ask": 32.7, "ask_size": 17.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.0074, "vega": 0.9456, "theta": -0.0167, "rho": -1.442, "theo": 31.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "AZN290119C00190000", "bid": 20.5, "bid_size": 153.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.2643, "open_interest": 5.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0055, "vega": 0.9736, "theta": -0.0126, "rho": 1.4715, "theo": 22.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-16T10:50:26", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "AZN290119P00190000", "bid": 32.8, "bid_size": 176.0, "ask": 36.0, "ask_size": 45.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0076, "vega": 0.9354, "theta": -0.0169, "rho": -1.4593, "theo": 34.469, "change": 0.0, "open": 0.0, "high": 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": "AZN290119C00195000", "bid": 19.5, "bid_size": 169.0, "ask": 23.0, "ask_size": 45.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0056, "vega": 0.9773, "theta": -0.0127, "rho": 1.4146, "theo": 21.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "AZN290119P00195000", "bid": 34.5, "bid_size": 175.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0079, "vega": 0.9198, "theta": -0.0171, "rho": -1.4838, "theo": 37.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "AZN290119C00200000", "bid": 17.9, "bid_size": 173.0, "ask": 21.5, "ask_size": 59.0, "iv": 0.2674, "open_interest": 3.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0056, "vega": 0.9771, "theta": -0.0129, "rho": 1.3564, "theo": 19.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-14T12:56:56", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "AZN290119P00200000", "bid": 39.8, "bid_size": 160.0, "ask": 42.3, "ask_size": 7.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0082, "vega": 0.8924, "theta": -0.0172, "rho": -1.4811, "theo": 41.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "AZN290119C00210000", "bid": 14.0, "bid_size": 157.0, "ask": 18.5, "ask_size": 61.0, "iv": 0.2597, "open_interest": 3.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0056, "vega": 0.9658, "theta": -0.0129, "rho": 1.2401, "theo": 16.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "AZN290119P00210000", "bid": 46.7, "bid_size": 172.0, "ask": 50.0, "ask_size": 92.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.0087, "vega": 0.8208, "theta": -0.0172, "rho": -1.4231, "theo": 48.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "AZN290119C00220000", "bid": 12.6, "bid_size": 178.0, "ask": 16.0, "ask_size": 72.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.3735, "gamma": 0.0055, "vega": 0.9417, "theta": -0.0127, "rho": 1.1248, "theo": 14.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "AZN290119P00220000", "bid": 54.1, "bid_size": 175.0, "ask": 58.0, "ask_size": 132.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.0091, "vega": 0.7012, "theta": -0.0171, "rho": -1.2349, "theo": 55.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "AZN290119C00230000", "bid": 10.4, "bid_size": 190.0, "ask": 14.0, "ask_size": 129.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0053, "vega": 0.9068, "theta": -0.0124, "rho": 1.0119, "theo": 11.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "AZN290119P00230000", "bid": 62.2, "bid_size": 135.0, "ask": 66.5, "ask_size": 101.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0095, "vega": 0.5486, "theta": -0.017, "rho": -1.0489, "theo": 64.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "AZN290119C00240000", "bid": 8.4, "bid_size": 196.0, "ask": 12.0, "ask_size": 112.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.2946, "gamma": 0.005, "vega": 0.8653, "theta": -0.0119, "rho": 0.9076, "theo": 10.1788, "change": 0.0, "open": 0.0, "high": 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": "AZN290119P00240000", "bid": 70.5, "bid_size": 136.0, "ask": 75.5, "ask_size": 105.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0099, "vega": 0.3906, "theta": -0.0164, "rho": -0.7811, "theo": 73.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "AZN1270115C00032500", "bid": 50.9, "bid_size": 157.0, "ask": 53.1, "ask_size": 157.0, "iv": 0.9984, "open_interest": 1.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.0165, "theta": 0.0, "rho": 0.2065, "theo": 51.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.15, "last_trade_time": "2026-02-10T09:36:18", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "AZN1270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1444.0, "iv": 0.918, "open_interest": 238.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0166, "theta": -0.005, "rho": -0.0036, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AZN1270115C00035000", "bid": 48.5, "bid_size": 60.0, "ask": 50.8, "ask_size": 157.0, "iv": 0.9663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.0189, "theta": 0.0, "rho": 0.2221, "theo": 49.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "AZN1270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 382.0, "iv": 0.8529, "open_interest": 11.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.019, "theta": -0.0054, "rho": -0.0042, "theo": 0.0837, "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": 0.324999988079071}, {"option": "AZN1270115C00037500", "bid": 45.9, "bid_size": 157.0, "ask": 48.2, "ask_size": 157.0, "iv": 0.8545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0004, "vega": 0.0217, "theta": 0.0, "rho": 0.2376, "theo": 46.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.2, "last_trade_time": "2026-02-02T14:18:55", "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "AZN1270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 353.0, "iv": 0.7924, "open_interest": 2.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.0218, "theta": -0.0058, "rho": -0.0048, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AZN1270115C00040000", "bid": 43.5, "bid_size": 169.0, "ask": 45.8, "ask_size": 169.0, "iv": 0.8137, "open_interest": 7.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0249, "theta": 0.0, "rho": 0.2529, "theo": 44.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-07-09T15:53:56", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "AZN1270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 479.0, "iv": 0.7358, "open_interest": 32.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0251, "theta": -0.0063, "rho": -0.0056, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T13:14:11", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AZN1270115C00042500", "bid": 41.0, "bid_size": 157.0, "ask": 43.3, "ask_size": 157.0, "iv": 0.7449, "open_interest": 1.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0005, "vega": 0.0286, "theta": 0.0, "rho": 0.2682, "theo": 41.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "AZN1270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5167, "open_interest": 17.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0006, "vega": 0.0287, "theta": -0.0068, "rho": -0.0065, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AZN1270115C00045000", "bid": 38.5, "bid_size": 210.0, "ask": 40.8, "ask_size": 209.0, "iv": 0.6802, "open_interest": 11.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0007, "vega": 0.0328, "theta": 0.0, "rho": 0.2832, "theo": 39.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-02-03T10:34:38", "percent_change": 0.0, "prev_day_close": 39.1500015258789}, {"option": "AZN1270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 511.0, "iv": 0.6036, "open_interest": 58.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0007, "vega": 0.0329, "theta": -0.0073, "rho": -0.0076, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AZN1270115C00047500", "bid": 36.1, "bid_size": 158.0, "ask": 38.5, "ask_size": 158.0, "iv": 0.6587, "open_interest": 4.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0008, "vega": 0.0378, "theta": 0.0, "rho": 0.298, "theo": 36.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "AZN1270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 407.0, "iv": 0.5931, "open_interest": 15.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0008, "vega": 0.0382, "theta": -0.0079, "rho": -0.0089, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AZN1270115C00050000", "bid": 33.7, "bid_size": 762.0, "ask": 35.9, "ask_size": 682.0, "iv": 0.6001, "open_interest": 200.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.001, "vega": 0.0438, "theta": 0.0, "rho": 0.3124, "theo": 34.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.75, "last_trade_time": "2026-05-01T14:05:22", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "AZN1270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 437.0, "iv": 0.5473, "open_interest": 22.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.001, "vega": 0.0441, "theta": -0.0086, "rho": -0.0105, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-02-04T11:24:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AZN1270115C00055000", "bid": 28.8, "bid_size": 159.0, "ask": 31.1, "ask_size": 159.0, "iv": 0.523, "open_interest": 6.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0016, "vega": 0.0598, "theta": -0.0026, "rho": 0.34, "theo": 29.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "AZN1270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1074.0, "iv": 0.4681, "open_interest": 178.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0016, "vega": 0.0605, "theta": -0.0104, "rho": -0.015, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-27T09:30:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AZN1270115C00057500", "bid": 26.4, "bid_size": 235.0, "ask": 28.5, "ask_size": 275.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.002, "vega": 0.0708, "theta": -0.0044, "rho": 0.3526, "theo": 27.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "AZN1270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 466.0, "iv": 0.37, "open_interest": 261.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.002, "vega": 0.0712, "theta": -0.0116, "rho": -0.0183, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-02-04T11:28:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AZN1270115C00060000", "bid": 23.9, "bid_size": 576.0, "ask": 26.1, "ask_size": 536.0, "iv": 0.4315, "open_interest": 119.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0025, "vega": 0.0846, "theta": -0.0066, "rho": 0.3641, "theo": 24.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-06-25T11:28:36", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "AZN1270115P00060000", "bid": 0.1, "bid_size": 5.0, "ask": 0.45, "ask_size": 726.0, "iv": 0.3642, "open_interest": 130.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0025, "vega": 0.0856, "theta": -0.0131, "rho": -0.0227, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-02T10:17:30", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "AZN1270115C00062500", "bid": 21.6, "bid_size": 311.0, "ask": 23.8, "ask_size": 416.0, "iv": 0.4152, "open_interest": 67.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0032, "vega": 0.1021, "theta": -0.0091, "rho": 0.3739, "theo": 22.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.45, "last_trade_time": "2026-02-23T10:15:40", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "AZN1270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1179.0, "iv": 0.3644, "open_interest": 225.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0032, "vega": 0.1029, "theta": -0.015, "rho": -0.0285, "theo": 0.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-16T10:19:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AZN1270115C00065000", "bid": 19.3, "bid_size": 919.0, "ask": 21.4, "ask_size": 938.0, "iv": 0.3881, "open_interest": 1910.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0041, "vega": 0.1246, "theta": -0.0121, "rho": 0.3811, "theo": 19.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-02-23T11:19:34", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "AZN1270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1512.0, "iv": 0.3424, "open_interest": 542.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0042, "vega": 0.1254, "theta": -0.0174, "rho": -0.0365, "theo": 0.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-30T09:30:07", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AZN1270115C00067500", "bid": 17.1, "bid_size": 6.0, "ask": 19.1, "ask_size": 865.0, "iv": 0.3702, "open_interest": 259.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0053, "vega": 0.1528, "theta": -0.0157, "rho": 0.3849, "theo": 17.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.66, "last_trade_time": "2026-08-28T14:36:54", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "AZN1270115P00067500", "bid": 0.1, "bid_size": 694.0, "ask": 4.6, "ask_size": 1471.0, "iv": 0.4875, "open_interest": 274.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0054, "vega": 0.1544, "theta": -0.0205, "rho": -0.0476, "theo": 0.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "AZN1270115C00070000", "bid": 14.9, "bid_size": 351.0, "ask": 16.9, "ask_size": 968.0, "iv": 0.3525, "open_interest": 312.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0068, "vega": 0.1874, "theta": -0.0201, "rho": 0.3838, "theo": 15.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-07-27T11:57:26", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "AZN1270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1366.0, "iv": 0.3275, "open_interest": 255.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0069, "vega": 0.1898, "theta": -0.0244, "rho": -0.063, "theo": 0.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T09:48:38", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AZN1270115C00072500", "bid": 12.8, "bid_size": 343.0, "ask": 14.8, "ask_size": 512.0, "iv": 0.3382, "open_interest": 108.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0085, "vega": 0.2274, "theta": -0.0252, "rho": 0.3764, "theo": 13.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T11:16:48", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "AZN1270115P00072500", "bid": 0.4, "bid_size": 1037.0, "ask": 1.9, "ask_size": 997.0, "iv": 0.2892, "open_interest": 230.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0087, "vega": 0.2304, "theta": -0.029, "rho": -0.0832, "theo": 1.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-12T15:08:41", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "AZN1270115C00075000", "bid": 10.8, "bid_size": 348.0, "ask": 12.8, "ask_size": 970.0, "iv": 0.3248, "open_interest": 309.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0103, "vega": 0.2696, "theta": -0.0306, "rho": 0.3622, "theo": 11.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-09-10T13:57:05", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "AZN1270115P00075000", "bid": 0.35, "bid_size": 927.0, "ask": 3.2, "ask_size": 843.0, "iv": 0.2945, "open_interest": 158.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0106, "vega": 0.2726, "theta": -0.034, "rho": -0.1082, "theo": 1.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-06T12:17:53", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AZN1270115C00077500", "bid": 9.2, "bid_size": 148.0, "ask": 10.9, "ask_size": 1024.0, "iv": 0.321, "open_interest": 299.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.012, "vega": 0.3094, "theta": -0.0357, "rho": 0.3416, "theo": 9.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-04T15:47:36", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "AZN1270115P00077500", "bid": 1.5, "bid_size": 730.0, "ask": 3.1, "ask_size": 816.0, "iv": 0.2814, "open_interest": 192.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.0123, "vega": 0.312, "theta": -0.0388, "rho": -0.137, "theo": 2.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "AZN1270115C00080000", "bid": 7.5, "bid_size": 242.0, "ask": 9.1, "ask_size": 868.0, "iv": 0.3089, "open_interest": 371.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0134, "vega": 0.3421, "theta": -0.04, "rho": 0.3158, "theo": 7.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:03:34", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AZN1270115P00080000", "bid": 2.35, "bid_size": 1263.0, "ask": 3.7, "ask_size": 460.0, "iv": 0.2721, "open_interest": 2046.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0139, "vega": 0.3441, "theta": -0.0428, "rho": -0.1671, "theo": 3.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.88, "last_trade_time": "2026-09-11T09:30:23", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AZN1270115C00082500", "bid": 6.1, "bid_size": 19.0, "ask": 7.5, "ask_size": 835.0, "iv": 0.3024, "open_interest": 352.0, "volume": 0.0, "delta": 0.5983, "gamma": 0.0144, "vega": 0.3646, "theta": -0.0429, "rho": 0.2863, "theo": 6.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-09-11T11:01:25", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AZN1270115P00082500", "bid": 3.3, "bid_size": 992.0, "ask": 4.8, "ask_size": 397.0, "iv": 0.2699, "open_interest": 2271.0, "volume": 0.0, "delta": -0.412, "gamma": 0.015, "vega": 0.3652, "theta": -0.0455, "rho": -0.1974, "theo": 4.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-06-18T11:56:42", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "AZN1270115C00085000", "bid": 3.0, "bid_size": 1314.0, "ask": 6.2, "ask_size": 778.0, "iv": 0.2501, "open_interest": 687.0, "volume": 0.0, "delta": 0.5253, "gamma": 0.0149, "vega": 0.3753, "theta": -0.0443, "rho": 0.2543, "theo": 5.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-15T14:48:19", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AZN1270115P00085000", "bid": 3.0, "bid_size": 1203.0, "ask": 6.8, "ask_size": 764.0, "iv": 0.2477, "open_interest": 803.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.0157, "vega": 0.3733, "theta": -0.0467, "rho": -0.2244, "theo": 5.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-02-04T15:16:19", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AZN1270115C00087500", "bid": 2.4, "bid_size": 1392.0, "ask": 5.1, "ask_size": 735.0, "iv": 0.2605, "open_interest": 1052.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.0149, "vega": 0.3736, "theta": -0.044, "rho": 0.2212, "theo": 4.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "AZN1270115P00087500", "bid": 5.9, "bid_size": 649.0, "ask": 7.4, "ask_size": 257.0, "iv": 0.2629, "open_interest": 169.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0159, "vega": 0.3675, "theta": -0.0464, "rho": -0.2463, "theo": 6.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AZN1270115C00090000", "bid": 2.7, "bid_size": 828.0, "ask": 5.7, "ask_size": 1003.0, "iv": 0.3331, "open_interest": 269.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0144, "vega": 0.3604, "theta": -0.0424, "rho": 0.1887, "theo": 3.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-09-11T09:30:23", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AZN1270115P00090000", "bid": 7.5, "bid_size": 283.0, "ask": 8.9, "ask_size": 137.0, "iv": 0.2563, "open_interest": 38.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.0157, "vega": 0.348, "theta": -0.0447, "rho": -0.2594, "theo": 8.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-08-03T12:09:26", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "AZN1270115C00092500", "bid": 1.95, "bid_size": 245.0, "ask": 3.4, "ask_size": 278.0, "iv": 0.2897, "open_interest": 34.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0135, "vega": 0.3377, "theta": -0.0396, "rho": 0.158, "theo": 2.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-16T15:05:38", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "AZN1270115P00092500", "bid": 9.3, "bid_size": 283.0, "ask": 10.7, "ask_size": 142.0, "iv": 0.2524, "open_interest": 20.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.015, "vega": 0.3163, "theta": -0.0419, "rho": -0.2624, "theo": 10.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AZN1270115C00095000", "bid": 1.4, "bid_size": 875.0, "ask": 3.6, "ask_size": 1072.0, "iv": 0.3164, "open_interest": 281.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0123, "vega": 0.3082, "theta": -0.0361, "rho": 0.13, "theo": 1.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-12T09:50:39", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AZN1270115P00095000", "bid": 11.2, "bid_size": 281.0, "ask": 12.8, "ask_size": 234.0, "iv": 0.2499, "open_interest": 46.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.014, "vega": 0.2755, "theta": -0.0384, "rho": -0.2526, "theo": 12.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-02-20T10:29:08", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AZN1270115C00097500", "bid": 0.95, "bid_size": 492.0, "ask": 2.8, "ask_size": 552.0, "iv": 0.3094, "open_interest": 86.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0109, "vega": 0.2749, "theta": -0.0322, "rho": 0.1056, "theo": 1.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T10:21:24", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AZN1270115P00097500", "bid": 13.1, "bid_size": 276.0, "ask": 15.1, "ask_size": 214.0, "iv": 0.2399, "open_interest": 7.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0128, "vega": 0.2277, "theta": -0.0345, "rho": -0.2297, "theo": 14.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "AZN1270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 807.0, "iv": 0.291, "open_interest": 177.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0095, "vega": 0.2408, "theta": -0.0282, "rho": 0.0849, "theo": 1.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T14:21:17", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "AZN1270115P00100000", "bid": 15.3, "bid_size": 276.0, "ask": 17.3, "ask_size": 83.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0115, "vega": 0.1766, "theta": -0.0301, "rho": -0.1933, "theo": 16.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "AZN1270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 311.0, "iv": 0.2838, "open_interest": 232.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0068, "vega": 0.179, "theta": -0.0212, "rho": 0.0546, "theo": 0.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-27T12:41:47", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "AZN1270115P00105000", "bid": 20.1, "bid_size": 275.0, "ask": 22.1, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0096, "vega": 0.0791, "theta": -0.0249, "rho": -0.0842, "theo": 21.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "AZN1270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 270.0, "iv": 0.2784, "open_interest": 249.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0049, "vega": 0.134, "theta": -0.0164, "rho": 0.0368, "theo": 0.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T09:30:17", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "AZN1270115P00110000", "bid": 24.9, "bid_size": 165.0, "ask": 27.2, "ask_size": 165.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0022, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 26.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "AZN1270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 629.0, "iv": 0.3288, "open_interest": 197.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0036, "vega": 0.1056, "theta": -0.0136, "rho": 0.0269, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AZN1270115P00115000", "bid": 29.9, "bid_size": 165.0, "ask": 33.0, "ask_size": 165.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 31.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "AZN1270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 646.0, "iv": 0.3636, "open_interest": 110.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0028, "vega": 0.0885, "theta": -0.0121, "rho": 0.0214, "theo": 0.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-02-27T09:30:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AZN1270115P00120000", "bid": 34.9, "bid_size": 165.0, "ask": 37.1, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 36.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "AZN1270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 350.0, "iv": 0.3912, "open_interest": 14.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0023, "vega": 0.0774, "theta": -0.0113, "rho": 0.0181, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AZN1270115P00125000", "bid": 39.9, "bid_size": 165.0, "ask": 43.5, "ask_size": 165.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 41.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "AZN1270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 374.0, "iv": 0.4218, "open_interest": 15.0, "volume": 0.0, "delta": 0.032, "gamma": 0.002, "vega": 0.0694, "theta": -0.0108, "rho": 0.0158, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AZN1270115P00130000", "bid": 44.9, "bid_size": 166.0, "ask": 47.1, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 46.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-09-09T12:04:17", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "AZN1270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 356.0, "iv": 0.445, "open_interest": 6.0, "volume": 4.0, "delta": 0.0286, "gamma": 0.0017, "vega": 0.0631, "theta": -0.0104, "rho": 0.014, "theo": 0.1872, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:48:17", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "AZN1270115P00135000", "bid": 49.8, "bid_size": 166.0, "ask": 52.1, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 51.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "AZN1270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 327.0, "iv": 0.3958, "open_interest": 50.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0015, "vega": 0.0579, "theta": -0.01, "rho": 0.0126, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-03-11T11:48:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AZN1270115P00140000", "bid": 54.9, "bid_size": 166.0, "ask": 57.2, "ask_size": 165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 56.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "AZN1270617C00035000", "bid": 48.4, "bid_size": 156.0, "ask": 50.8, "ask_size": 157.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0004, "vega": 0.0435, "theta": 0.0, "rho": 0.4464, "theo": 49.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "AZN1270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 348.0, "iv": 0.6486, "open_interest": 1.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0004, "vega": 0.0414, "theta": -0.0036, "rho": -0.0144, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AZN1270617C00037500", "bid": 45.9, "bid_size": 157.0, "ask": 48.7, "ask_size": 157.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0005, "vega": 0.0503, "theta": 0.0, "rho": 0.4905, "theo": 46.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "AZN1270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 377.0, "iv": 0.5608, "open_interest": 7.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0005, "vega": 0.0487, "theta": -0.004, "rho": -0.0172, "theo": 0.1697, "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": 0.150000005960464}, {"option": "AZN1270617C00040000", "bid": 43.5, "bid_size": 161.0, "ask": 46.3, "ask_size": 159.0, "iv": 0.5718, "open_interest": 7.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0006, "vega": 0.0586, "theta": 0.0, "rho": 0.5316, "theo": 44.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "AZN1270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 470.0, "iv": 0.4427, "open_interest": 105.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0006, "vega": 0.0575, "theta": -0.0045, "rho": -0.0208, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AZN1270617C00042500", "bid": 41.1, "bid_size": 157.0, "ask": 43.8, "ask_size": 157.0, "iv": 0.5269, "open_interest": 1.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0008, "vega": 0.0684, "theta": 0.0, "rho": 0.5699, "theo": 42.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "AZN1270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 277.0, "iv": 0.4681, "open_interest": 6.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0008, "vega": 0.0678, "theta": -0.0051, "rho": -0.0251, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AZN1270617C00045000", "bid": 38.6, "bid_size": 157.0, "ask": 41.4, "ask_size": 157.0, "iv": 0.4843, "open_interest": 2.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0009, "vega": 0.0804, "theta": 0.0, "rho": 0.6051, "theo": 39.6416, "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": 39.3999996185303}, {"option": "AZN1270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 287.0, "iv": 0.4397, "open_interest": 9.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0009, "vega": 0.0804, "theta": -0.0058, "rho": -0.0305, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-07-24T13:26:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AZN1270617C00047500", "bid": 36.4, "bid_size": 157.0, "ask": 39.1, "ask_size": 157.0, "iv": 0.4734, "open_interest": 2.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0011, "vega": 0.0948, "theta": 0.0, "rho": 0.6372, "theo": 37.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "AZN1270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 700.0, "iv": 0.4217, "open_interest": 128.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0011, "vega": 0.0952, "theta": -0.0066, "rho": -0.0371, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AZN1270617C00050000", "bid": 34.1, "bid_size": 43.0, "ask": 36.4, "ask_size": 264.0, "iv": 0.4272, "open_interest": 2.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0014, "vega": 0.1121, "theta": 0.0, "rho": 0.6665, "theo": 34.9477, "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": 34.6499996185303}, {"option": "AZN1270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1231.0, "iv": 0.4314, "open_interest": 269.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0014, "vega": 0.1132, "theta": -0.0076, "rho": -0.0455, "theo": 0.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "AZN1270617C00055000", "bid": 29.3, "bid_size": 261.0, "ask": 32.5, "ask_size": 249.0, "iv": 0.4151, "open_interest": 1.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0021, "vega": 0.1571, "theta": 0.0, "rho": 0.7149, "theo": 30.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "AZN1270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 833.0, "iv": 0.355, "open_interest": 133.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0022, "vega": 0.1592, "theta": -0.01, "rho": -0.069, "theo": 0.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-06-29T14:27:29", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "AZN1270617C00060000", "bid": 25.0, "bid_size": 83.0, "ask": 27.4, "ask_size": 275.0, "iv": 0.3608, "open_interest": 18.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0031, "vega": 0.2177, "theta": -0.0042, "rho": 0.7475, "theo": 25.8618, "change": 0.0, "open": 0.0, "high": 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": "AZN1270617P00060000", "bid": 0.5, "bid_size": 337.0, "ask": 1.7, "ask_size": 1112.0, "iv": 0.3415, "open_interest": 398.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0032, "vega": 0.2208, "theta": -0.0131, "rho": -0.1049, "theo": 0.9846, "change": 0.0, "open": 0.0, "high": 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": "AZN1270617C00062500", "bid": 22.8, "bid_size": 101.0, "ask": 26.0, "ask_size": 251.0, "iv": 0.3738, "open_interest": 47.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0038, "vega": 0.2536, "theta": -0.0068, "rho": 0.7566, "theo": 23.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "AZN1270617P00062500", "bid": 0.05, "bid_size": 1784.0, "ask": 2.4, "ask_size": 1176.0, "iv": 0.3213, "open_interest": 335.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0039, "vega": 0.2572, "theta": -0.0149, "rho": -0.1282, "theo": 1.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-02-04T11:41:31", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "AZN1270617C00065000", "bid": 20.6, "bid_size": 93.0, "ask": 24.0, "ask_size": 245.0, "iv": 0.3602, "open_interest": 35.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0044, "vega": 0.2932, "theta": -0.0095, "rho": 0.7597, "theo": 21.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-05-05T15:35:42", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "AZN1270617P00065000", "bid": 0.1, "bid_size": 1299.0, "ask": 2.8, "ask_size": 825.0, "iv": 0.3073, "open_interest": 118.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0046, "vega": 0.2976, "theta": -0.0169, "rho": -0.1566, "theo": 1.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-08-04T13:18:01", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "AZN1270617C00067500", "bid": 18.6, "bid_size": 84.0, "ask": 22.0, "ask_size": 239.0, "iv": 0.3496, "open_interest": 27.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0052, "vega": 0.3349, "theta": -0.0123, "rho": 0.7568, "theo": 19.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "AZN1270617P00067500", "bid": 0.45, "bid_size": 1189.0, "ask": 3.3, "ask_size": 1177.0, "iv": 0.3033, "open_interest": 231.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0054, "vega": 0.34, "theta": -0.0189, "rho": -0.1898, "theo": 1.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AZN1270617C00070000", "bid": 16.6, "bid_size": 859.0, "ask": 20.0, "ask_size": 985.0, "iv": 0.3369, "open_interest": 4489.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.006, "vega": 0.3774, "theta": -0.0151, "rho": 0.7471, "theo": 17.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-09-04T13:42:33", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "AZN1270617P00070000", "bid": 0.95, "bid_size": 633.0, "ask": 3.3, "ask_size": 825.0, "iv": 0.2854, "open_interest": 132.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0062, "vega": 0.3831, "theta": -0.021, "rho": -0.2262, "theo": 2.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-02-12T12:48:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AZN1270617C00072500", "bid": 14.8, "bid_size": 98.0, "ask": 18.0, "ask_size": 233.0, "iv": 0.326, "open_interest": 51.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0068, "vega": 0.4195, "theta": -0.0177, "rho": 0.7306, "theo": 15.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-05-20T10:07:02", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "AZN1270617P00072500", "bid": 1.85, "bid_size": 295.0, "ask": 3.9, "ask_size": 297.0, "iv": 0.29, "open_interest": 10.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0071, "vega": 0.4258, "theta": -0.0231, "rho": -0.2685, "theo": 3.0452, "change": 0.0, "open": 0.0, "high": 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": "AZN1270617C00075000", "bid": 13.3, "bid_size": 168.0, "ask": 15.2, "ask_size": 881.0, "iv": 0.3014, "open_interest": 275.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0075, "vega": 0.4587, "theta": -0.0203, "rho": 0.7082, "theo": 14.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-02-20T11:38:09", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "AZN1270617P00075000", "bid": 2.05, "bid_size": 621.0, "ask": 4.4, "ask_size": 604.0, "iv": 0.2711, "open_interest": 121.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0079, "vega": 0.4653, "theta": -0.025, "rho": -0.3132, "theo": 3.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-02-18T09:30:16", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "AZN1270617C00077500", "bid": 11.5, "bid_size": 160.0, "ask": 14.8, "ask_size": 247.0, "iv": 0.3181, "open_interest": 10.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0082, "vega": 0.4935, "theta": -0.0225, "rho": 0.6803, "theo": 12.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "AZN1270617P00077500", "bid": 3.3, "bid_size": 587.0, "ask": 5.2, "ask_size": 592.0, "iv": 0.2773, "open_interest": 119.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0086, "vega": 0.4996, "theta": -0.0267, "rho": -0.3591, "theo": 4.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-04T14:44:16", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AZN1270617C00080000", "bid": 10.1, "bid_size": 72.0, "ask": 13.3, "ask_size": 263.0, "iv": 0.3151, "open_interest": 48.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.0087, "vega": 0.5228, "theta": -0.0244, "rho": 0.6473, "theo": 11.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AZN1270617P00080000", "bid": 4.1, "bid_size": 298.0, "ask": 7.5, "ask_size": 456.0, "iv": 0.2976, "open_interest": 51.0, "volume": 0.0, "delta": -0.3528, "gamma": 0.0093, "vega": 0.5276, "theta": -0.028, "rho": -0.4044, "theo": 5.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "AZN1270617C00082500", "bid": 8.8, "bid_size": 86.0, "ask": 11.9, "ask_size": 262.0, "iv": 0.3119, "open_interest": 43.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0092, "vega": 0.5451, "theta": -0.0258, "rho": 0.6106, "theo": 9.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-05T15:59:46", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "AZN1270617P00082500", "bid": 5.4, "bid_size": 273.0, "ask": 7.1, "ask_size": 220.0, "iv": 0.2714, "open_interest": 43.0, "volume": 0.0, "delta": -0.4019, "gamma": 0.0099, "vega": 0.5479, "theta": -0.029, "rho": -0.4482, "theo": 6.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AZN1270617C00085000", "bid": 7.6, "bid_size": 129.0, "ask": 10.5, "ask_size": 1025.0, "iv": 0.3071, "open_interest": 366.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0095, "vega": 0.5598, "theta": -0.0268, "rho": 0.5711, "theo": 8.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-04T09:54:54", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "AZN1270617P00085000", "bid": 6.5, "bid_size": 263.0, "ask": 8.3, "ask_size": 325.0, "iv": 0.267, "open_interest": 62.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.0104, "vega": 0.5593, "theta": -0.0296, "rho": -0.4899, "theo": 7.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-02-04T11:40:38", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "AZN1270617C00087500", "bid": 6.5, "bid_size": 94.0, "ask": 9.5, "ask_size": 939.0, "iv": 0.3075, "open_interest": 262.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0097, "vega": 0.5668, "theta": -0.0273, "rho": 0.5289, "theo": 7.2846, "change": 0.0, "open": 0.0, "high": 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": "AZN1270617P00087500", "bid": 7.8, "bid_size": 276.0, "ask": 9.7, "ask_size": 235.0, "iv": 0.2651, "open_interest": 30.0, "volume": 0.0, "delta": -0.504, "gamma": 0.0107, "vega": 0.5614, "theta": -0.0297, "rho": -0.5254, "theo": 9.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "AZN1270617C00090000", "bid": 5.5, "bid_size": 319.0, "ask": 8.5, "ask_size": 558.0, "iv": 0.3061, "open_interest": 109.0, "volume": 0.0, "delta": 0.466, "gamma": 0.0097, "vega": 0.5659, "theta": -0.0274, "rho": 0.486, "theo": 6.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-09T10:32:28", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AZN1270617P00090000", "bid": 8.0, "bid_size": 512.0, "ask": 11.2, "ask_size": 151.0, "iv": 0.2399, "open_interest": 88.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.0109, "vega": 0.5533, "theta": -0.0294, "rho": -0.5517, "theo": 10.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-02-04T11:32:17", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "AZN1270617C00092500", "bid": 4.6, "bid_size": 115.0, "ask": 7.5, "ask_size": 273.0, "iv": 0.303, "open_interest": 8.0, "volume": 0.0, "delta": 0.4208, "gamma": 0.0096, "vega": 0.5578, "theta": -0.0271, "rho": 0.4431, "theo": 5.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-06-10T09:31:05", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AZN1270617P00092500", "bid": 10.9, "bid_size": 283.0, "ask": 12.7, "ask_size": 104.0, "iv": 0.2592, "open_interest": 47.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.011, "vega": 0.5366, "theta": -0.0287, "rho": -0.5715, "theo": 12.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "AZN1270617C00095000", "bid": 3.7, "bid_size": 546.0, "ask": 6.8, "ask_size": 521.0, "iv": 0.3019, "open_interest": 87.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0094, "vega": 0.5428, "theta": -0.0264, "rho": 0.4003, "theo": 4.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-04T09:30:16", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "AZN1270617P00095000", "bid": 12.7, "bid_size": 272.0, "ask": 14.6, "ask_size": 151.0, "iv": 0.2618, "open_interest": 27.0, "volume": 0.0, "delta": -0.657, "gamma": 0.011, "vega": 0.51, "theta": -0.0277, "rho": -0.5781, "theo": 14.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AZN1270617C00097500", "bid": 3.2, "bid_size": 103.0, "ask": 6.2, "ask_size": 302.0, "iv": 0.307, "open_interest": 20.0, "volume": 0.0, "delta": 0.3363, "gamma": 0.0091, "vega": 0.5224, "theta": -0.0254, "rho": 0.3594, "theo": 3.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.53, "last_trade_time": "2026-05-22T15:41:20", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "AZN1270617P00097500", "bid": 14.6, "bid_size": 279.0, "ask": 16.3, "ask_size": 91.0, "iv": 0.2573, "open_interest": 1.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0108, "vega": 0.4752, "theta": -0.0265, "rho": -0.5713, "theo": 15.8874, "change": 0.0, "open": 0.0, "high": 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": "AZN1270617C00100000", "bid": 2.65, "bid_size": 342.0, "ask": 4.4, "ask_size": 500.0, "iv": 0.285, "open_interest": 89.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.0087, "vega": 0.4968, "theta": -0.0242, "rho": 0.3199, "theo": 3.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T10:39:23", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "AZN1270617P00100000", "bid": 16.5, "bid_size": 281.0, "ask": 18.4, "ask_size": 144.0, "iv": 0.2562, "open_interest": 20.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0106, "vega": 0.4344, "theta": -0.0249, "rho": -0.5475, "theo": 17.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "AZN1270617C00105000", "bid": 1.7, "bid_size": 146.0, "ask": 5.0, "ask_size": 344.0, "iv": 0.3192, "open_interest": 35.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0076, "vega": 0.4376, "theta": -0.0213, "rho": 0.2498, "theo": 2.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AZN1270617P00105000", "bid": 20.4, "bid_size": 275.0, "ask": 22.8, "ask_size": 214.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.01, "vega": 0.3302, "theta": -0.0213, "rho": -0.4607, "theo": 22.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "AZN1270617C00110000", "bid": 0.95, "bid_size": 453.0, "ask": 2.9, "ask_size": 486.0, "iv": 0.2891, "open_interest": 71.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0065, "vega": 0.374, "theta": -0.0182, "rho": 0.192, "theo": 1.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T09:30:16", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AZN1270617P00110000", "bid": 25.0, "bid_size": 275.0, "ask": 27.4, "ask_size": 264.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0094, "vega": 0.2104, "theta": -0.0185, "rho": -0.2981, "theo": 26.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.91, "last_trade_time": "2026-07-22T14:21:23", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "AZN1270617C00115000", "bid": 0.35, "bid_size": 951.0, "ask": 2.45, "ask_size": 597.0, "iv": 0.2901, "open_interest": 108.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0054, "vega": 0.3142, "theta": -0.0153, "rho": 0.1471, "theo": 1.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-20T14:07:02", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "AZN1270617P00115000", "bid": 29.7, "bid_size": 157.0, "ask": 32.4, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.007, "vega": 0.0798, "theta": -0.0147, "rho": -0.115, "theo": 31.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "AZN1270617C00120000", "bid": 0.1, "bid_size": 257.0, "ask": 1.9, "ask_size": 287.0, "iv": 0.2902, "open_interest": 10.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0044, "vega": 0.2617, "theta": -0.0129, "rho": 0.1132, "theo": 0.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-06-04T11:36:17", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "AZN1270617P00120000", "bid": 34.5, "bid_size": 157.0, "ask": 37.4, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0012, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 36.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "AZN1270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 354.0, "iv": 0.3168, "open_interest": 9.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0036, "vega": 0.2187, "theta": -0.0109, "rho": 0.0884, "theo": 0.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-06-26T13:26:14", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AZN1270617P00125000", "bid": 39.5, "bid_size": 157.0, "ask": 42.3, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 41.401, "change": 0.0, "open": 0.0, "high": 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": "AZN1270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 346.0, "iv": 0.3231, "open_interest": 4.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.003, "vega": 0.1852, "theta": -0.0094, "rho": 0.0708, "theo": 0.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "AZN1270617P00130000", "bid": 44.7, "bid_size": 157.0, "ask": 47.3, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 46.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "AZN1270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 303.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0025, "vega": 0.1592, "theta": -0.0083, "rho": 0.0582, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "AZN1270617P00135000", "bid": 49.7, "bid_size": 157.0, "ask": 52.4, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 51.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "AZN1270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 307.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0021, "vega": 0.1386, "theta": -0.0074, "rho": 0.0487, "theo": 0.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AZN1270617P00140000", "bid": 54.7, "bid_size": 157.0, "ask": 57.4, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 56.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "AZN1280121C00037500", "bid": 46.2, "bid_size": 157.0, "ask": 49.5, "ask_size": 156.0, "iv": 0.4921, "open_interest": 2.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0008, "vega": 0.1259, "theta": 0.0, "rho": 0.7752, "theo": 47.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "AZN1280121P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 360.0, "iv": 0.4702, "open_interest": 4.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0007, "vega": 0.1206, "theta": -0.0051, "rho": -0.0666, "theo": 0.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AZN1280121C00040000", "bid": 44.2, "bid_size": 65.0, "ask": 47.5, "ask_size": 249.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0009, "vega": 0.1418, "theta": 0.0, "rho": 0.8463, "theo": 45.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "AZN1280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 333.0, "iv": 0.4417, "open_interest": 1.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0009, "vega": 0.138, "theta": -0.0056, "rho": -0.0777, "theo": 0.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "AZN1280121C00042500", "bid": 41.0, "bid_size": 276.0, "ask": 45.0, "ask_size": 249.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0011, "vega": 0.16, "theta": 0.0, "rho": 0.9122, "theo": 42.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "AZN1280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 333.0, "iv": 0.4177, "open_interest": 1.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.001, "vega": 0.1572, "theta": -0.0062, "rho": -0.0905, "theo": 0.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "AZN1280121C00045000", "bid": 39.5, "bid_size": 152.0, "ask": 43.0, "ask_size": 249.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0012, "vega": 0.1805, "theta": 0.0, "rho": 0.9724, "theo": 40.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "AZN1280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 363.0, "iv": 0.3946, "open_interest": 6.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0012, "vega": 0.1795, "theta": -0.0068, "rho": -0.1056, "theo": 0.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-07-24T13:26:38", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AZN1280121C00047500", "bid": 36.5, "bid_size": 276.0, "ask": 40.5, "ask_size": 238.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0014, "vega": 0.2044, "theta": 0.0, "rho": 1.0265, "theo": 38.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "AZN1280121P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 364.0, "iv": 0.3722, "open_interest": 8.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0015, "vega": 0.2048, "theta": -0.0075, "rho": -0.124, "theo": 0.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500001490116}, {"option": "AZN1280121C00050000", "bid": 34.5, "bid_size": 276.0, "ask": 38.5, "ask_size": 242.0, "iv": 0.3815, "open_interest": 3.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0017, "vega": 0.2311, "theta": 0.0, "rho": 1.0743, "theo": 36.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-05-11T09:52:09", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "AZN1280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 365.0, "iv": 0.355, "open_interest": 9.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0017, "vega": 0.2332, "theta": -0.0082, "rho": -0.1451, "theo": 1.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AZN1280121C00055000", "bid": 30.0, "bid_size": 268.0, "ask": 34.0, "ask_size": 257.0, "iv": 0.3414, "open_interest": 15.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0023, "vega": 0.2952, "theta": -0.002, "rho": 1.1489, "theo": 31.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "AZN1280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 386.0, "iv": 0.3218, "open_interest": 22.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0024, "vega": 0.3003, "theta": -0.0101, "rho": -0.1998, "theo": 1.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "AZN1280121C00060000", "bid": 26.9, "bid_size": 81.0, "ask": 30.0, "ask_size": 234.0, "iv": 0.3529, "open_interest": 42.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0031, "vega": 0.3722, "theta": -0.0051, "rho": 1.1942, "theo": 27.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-06-16T09:54:43", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "AZN1280121P00060000", "bid": 0.45, "bid_size": 641.0, "ask": 3.2, "ask_size": 333.0, "iv": 0.3091, "open_interest": 12.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0032, "vega": 0.3805, "theta": -0.0122, "rho": -0.2728, "theo": 2.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "AZN1280121C00065000", "bid": 22.9, "bid_size": 162.0, "ask": 26.5, "ask_size": 412.0, "iv": 0.3397, "open_interest": 74.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0039, "vega": 0.4576, "theta": -0.0084, "rho": 1.2088, "theo": 24.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-02-24T10:31:11", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "AZN1280121P00065000", "bid": 1.25, "bid_size": 285.0, "ask": 5.0, "ask_size": 318.0, "iv": 0.3187, "open_interest": 3.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0042, "vega": 0.4689, "theta": -0.0147, "rho": -0.3653, "theo": 2.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "AZN1280121C00067500", "bid": 21.2, "bid_size": 96.0, "ask": 24.5, "ask_size": 220.0, "iv": 0.331, "open_interest": 13.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0043, "vega": 0.501, "theta": -0.0101, "rho": 1.2051, "theo": 22.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "AZN1280121P00067500", "bid": 1.8, "bid_size": 286.0, "ask": 5.5, "ask_size": 355.0, "iv": 0.3123, "open_interest": 14.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0046, "vega": 0.5142, "theta": -0.0159, "rho": -0.4194, "theo": 3.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-02-04T11:36:00", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AZN1280121C00070000", "bid": 19.5, "bid_size": 43.0, "ask": 22.5, "ask_size": 222.0, "iv": 0.3208, "open_interest": 39.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0048, "vega": 0.5437, "theta": -0.0117, "rho": 1.1936, "theo": 20.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.26, "last_trade_time": "2026-06-12T14:22:53", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "AZN1280121P00070000", "bid": 2.2, "bid_size": 285.0, "ask": 6.0, "ask_size": 281.0, "iv": 0.3011, "open_interest": 1.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.0052, "vega": 0.5574, "theta": -0.0171, "rho": -0.4748, "theo": 4.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-04-22T15:26:49", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AZN1280121C00072500", "bid": 17.9, "bid_size": 26.0, "ask": 21.0, "ask_size": 218.0, "iv": 0.3196, "open_interest": 26.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0052, "vega": 0.5844, "theta": -0.0132, "rho": 1.176, "theo": 18.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "AZN1280121P00072500", "bid": 2.5, "bid_size": 292.0, "ask": 7.0, "ask_size": 270.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0057, "vega": 0.599, "theta": -0.0182, "rho": -0.5344, "theo": 4.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AZN1280121C00075000", "bid": 16.4, "bid_size": 56.0, "ask": 19.5, "ask_size": 420.0, "iv": 0.3172, "open_interest": 71.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0056, "vega": 0.6221, "theta": -0.0145, "rho": 1.152, "theo": 17.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-07-30T11:24:32", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "AZN1280121P00075000", "bid": 2.9, "bid_size": 291.0, "ask": 7.5, "ask_size": 292.0, "iv": 0.2806, "open_interest": 6.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0062, "vega": 0.6362, "theta": -0.0193, "rho": -0.5936, "theo": 5.6722, "change": 0.0, "open": 0.0, "high": 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": "AZN1280121C00077500", "bid": 14.9, "bid_size": 60.0, "ask": 18.0, "ask_size": 216.0, "iv": 0.3126, "open_interest": 14.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.006, "vega": 0.6562, "theta": -0.0158, "rho": 1.1227, "theo": 15.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-07-30T10:50:28", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "AZN1280121P00077500", "bid": 3.7, "bid_size": 286.0, "ask": 8.5, "ask_size": 246.0, "iv": 0.2782, "open_interest": 7.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0066, "vega": 0.6698, "theta": -0.0202, "rho": -0.6549, "theo": 6.5786, "change": 0.0, "open": 0.0, "high": 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": "AZN1280121C00080000", "bid": 13.5, "bid_size": 69.0, "ask": 16.5, "ask_size": 238.0, "iv": 0.3076, "open_interest": 41.0, "volume": 0.0, "delta": 0.6573, "gamma": 0.0063, "vega": 0.686, "theta": -0.0168, "rho": 1.088, "theo": 14.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-07-07T15:28:08", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "AZN1280121P00080000", "bid": 4.7, "bid_size": 270.0, "ask": 9.5, "ask_size": 242.0, "iv": 0.2759, "open_interest": 17.0, "volume": 0.0, "delta": -0.3465, "gamma": 0.0071, "vega": 0.6973, "theta": -0.021, "rho": -0.7109, "theo": 7.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.98, "last_trade_time": "2026-07-14T15:07:48", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "AZN1280121C00082500", "bid": 10.5, "bid_size": 261.0, "ask": 15.0, "ask_size": 249.0, "iv": 0.2781, "open_interest": 32.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0066, "vega": 0.7108, "theta": -0.0177, "rho": 1.0492, "theo": 13.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-09T10:23:29", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "AZN1280121P00082500", "bid": 5.7, "bid_size": 257.0, "ask": 10.5, "ask_size": 221.0, "iv": 0.271, "open_interest": 13.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0075, "vega": 0.7192, "theta": -0.0217, "rho": -0.7717, "theo": 8.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.08, "last_trade_time": "2026-07-14T15:07:48", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "AZN1280121C00085000", "bid": 11.0, "bid_size": 140.0, "ask": 14.0, "ask_size": 654.0, "iv": 0.3028, "open_interest": 157.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0068, "vega": 0.7303, "theta": -0.0185, "rho": 1.0064, "theo": 11.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-19T12:35:27", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "AZN1280121P00085000", "bid": 7.0, "bid_size": 238.0, "ask": 12.0, "ask_size": 221.0, "iv": 0.2745, "open_interest": 32.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0079, "vega": 0.7336, "theta": -0.0222, "rho": -0.8187, "theo": 9.8855, "change": 0.0, "open": 0.0, "high": 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": "AZN1280121C00087500", "bid": 8.2, "bid_size": 269.0, "ask": 13.0, "ask_size": 253.0, "iv": 0.2799, "open_interest": 45.0, "volume": 0.0, "delta": 0.557, "gamma": 0.007, "vega": 0.7442, "theta": -0.019, "rho": 0.9609, "theo": 10.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-16T10:42:51", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "AZN1280121P00087500", "bid": 8.5, "bid_size": 245.0, "ask": 13.0, "ask_size": 245.0, "iv": 0.2711, "open_interest": 21.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0082, "vega": 0.7415, "theta": -0.0226, "rho": -0.8693, "theo": 11.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AZN1280121C00090000", "bid": 7.1, "bid_size": 273.0, "ask": 12.0, "ask_size": 256.0, "iv": 0.2783, "open_interest": 42.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.0072, "vega": 0.7526, "theta": -0.0193, "rho": 0.9125, "theo": 9.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-15T12:05:03", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "AZN1280121P00090000", "bid": 9.7, "bid_size": 290.0, "ask": 14.5, "ask_size": 227.0, "iv": 0.2678, "open_interest": 11.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0085, "vega": 0.7406, "theta": -0.0228, "rho": -0.9019, "theo": 12.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-02-24T10:31:11", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AZN1280121C00092500", "bid": 7.8, "bid_size": 302.0, "ask": 11.0, "ask_size": 479.0, "iv": 0.2983, "open_interest": 86.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0072, "vega": 0.7554, "theta": -0.0195, "rho": 0.8633, "theo": 8.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-28T13:00:24", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AZN1280121P00092500", "bid": 11.5, "bid_size": 251.0, "ask": 16.0, "ask_size": 255.0, "iv": 0.2699, "open_interest": 2.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0088, "vega": 0.7326, "theta": -0.0228, "rho": -0.9366, "theo": 14.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-02-24T10:31:11", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "AZN1280121C00095000", "bid": 5.2, "bid_size": 282.0, "ask": 10.0, "ask_size": 260.0, "iv": 0.2726, "open_interest": 41.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.0072, "vega": 0.7528, "theta": -0.0196, "rho": 0.8126, "theo": 7.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-07-02T09:30:22", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "AZN1280121P00095000", "bid": 13.0, "bid_size": 254.0, "ask": 17.5, "ask_size": 264.0, "iv": 0.2654, "open_interest": 3.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.009, "vega": 0.7159, "theta": -0.0228, "rho": -0.9452, "theo": 15.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-02-24T10:31:11", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "AZN1280121C00097500", "bid": 6.2, "bid_size": 48.0, "ask": 7.4, "ask_size": 219.0, "iv": 0.2714, "open_interest": 21.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0072, "vega": 0.7456, "theta": -0.0195, "rho": 0.7633, "theo": 7.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-06-18T10:52:20", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AZN1280121P00097500", "bid": 14.5, "bid_size": 310.0, "ask": 19.0, "ask_size": 274.0, "iv": 0.2575, "open_interest": 4.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0091, "vega": 0.6907, "theta": -0.0225, "rho": -0.9596, "theo": 17.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "AZN1280121C00100000", "bid": 3.7, "bid_size": 614.0, "ask": 8.5, "ask_size": 511.0, "iv": 0.2712, "open_interest": 101.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0071, "vega": 0.7334, "theta": -0.0192, "rho": 0.7126, "theo": 6.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-07-10T15:39:05", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AZN1280121P00100000", "bid": 16.5, "bid_size": 305.0, "ask": 21.0, "ask_size": 278.0, "iv": 0.2618, "open_interest": 14.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0092, "vega": 0.6586, "theta": -0.0222, "rho": -0.9405, "theo": 19.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-07-13T12:36:27", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AZN1280121C00105000", "bid": 4.0, "bid_size": 258.0, "ask": 7.0, "ask_size": 251.0, "iv": 0.2884, "open_interest": 26.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0068, "vega": 0.6978, "theta": -0.0183, "rho": 0.6159, "theo": 4.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-20T15:38:16", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AZN1280121P00105000", "bid": 20.5, "bid_size": 251.0, "ask": 25.0, "ask_size": 276.0, "iv": 0.263, "open_interest": 7.0, "volume": 0.0, "delta": -0.743, "gamma": 0.0094, "vega": 0.571, "theta": -0.0213, "rho": -0.8668, "theo": 23.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "AZN1280121C00110000", "bid": 2.1, "bid_size": 1245.0, "ask": 6.0, "ask_size": 1028.0, "iv": 0.2753, "open_interest": 296.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0063, "vega": 0.6509, "theta": -0.0171, "rho": 0.5263, "theo": 3.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-10T09:34:55", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "AZN1280121P00110000", "bid": 24.5, "bid_size": 252.0, "ask": 27.9, "ask_size": 238.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0095, "vega": 0.4533, "theta": -0.0202, "rho": -0.7462, "theo": 27.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-07-24T14:22:48", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "AZN1280121C00115000", "bid": 2.25, "bid_size": 235.0, "ask": 5.4, "ask_size": 293.0, "iv": 0.2946, "open_interest": 40.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0058, "vega": 0.5971, "theta": -0.0157, "rho": 0.4459, "theo": 3.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-04-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "AZN1280121P00115000", "bid": 29.0, "bid_size": 251.0, "ask": 32.4, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0093, "vega": 0.3195, "theta": -0.0185, "rho": -0.4818, "theo": 31.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "AZN1280121C00120000", "bid": 0.85, "bid_size": 545.0, "ask": 4.5, "ask_size": 492.0, "iv": 0.2788, "open_interest": 74.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0052, "vega": 0.5402, "theta": -0.0142, "rho": 0.3752, "theo": 2.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-12T10:48:58", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AZN1280121P00120000", "bid": 34.0, "bid_size": 251.0, "ask": 38.5, "ask_size": 276.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0088, "vega": 0.1774, "theta": -0.0154, "rho": -0.2643, "theo": 36.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.92, "last_trade_time": "2026-07-30T13:41:29", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "AZN1280121C00125000", "bid": 0.4, "bid_size": 945.0, "ask": 3.5, "ask_size": 630.0, "iv": 0.2711, "open_interest": 112.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0047, "vega": 0.4857, "theta": -0.0129, "rho": 0.316, "theo": 2.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-14T10:51:42", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "AZN1280121P00125000", "bid": 39.0, "bid_size": 158.0, "ask": 43.0, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0029, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 41.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-05-26T10:24:52", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "AZN1280121C00130000", "bid": 0.05, "bid_size": 1221.0, "ask": 4.8, "ask_size": 390.0, "iv": 0.3101, "open_interest": 24.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0041, "vega": 0.436, "theta": -0.0116, "rho": 0.2681, "theo": 1.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-09T09:30:15", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AZN1280121P00130000", "bid": 44.0, "bid_size": 158.0, "ask": 48.0, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 46.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "AZN1280121C00135000", "bid": 0.05, "bid_size": 1217.0, "ask": 5.0, "ask_size": 342.0, "iv": 0.3327, "open_interest": 7.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0036, "vega": 0.3915, "theta": -0.0106, "rho": 0.229, "theo": 1.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-04-24T15:30:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AZN1280121P00135000", "bid": 49.0, "bid_size": 158.0, "ask": 53.0, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 51.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "AZN1280121C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 344.0, "iv": 0.3491, "open_interest": 1.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0032, "vega": 0.3544, "theta": -0.0097, "rho": 0.1986, "theo": 1.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-02-06T09:44:23", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "AZN1280121P00140000", "bid": 54.0, "bid_size": 158.0, "ask": 58.0, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 56.401, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "AZN", "security_type": "stock", "exchange_id": 2, "current_price": 167.22, "price_change": 1.14, "price_change_percent": 0.6864, "bid": 167.07, "ask": 167.25, "bid_size": 300, "ask_size": 300, "open": 168.45, "high": 169.0, "low": 167.11, "close": 167.22, "prev_day_close": 166.08, "volume": 1275875, "iv30": 28.616, "iv30_change": 1.345, "iv30_change_percent": 4.932, "seqno": 3737408476, "last_trade_time": "2026-09-21T11:32:18", "tick": "up"}, "symbol": "AZN"}