{"timestamp": "2026-09-22 04:18:22", "data": {"options": [{"option": "CYTK261016C00040000", "bid": 26.0, "bid_size": 2.0, "ask": 29.9, "ask_size": 15.0, "iv": 1.0078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0012, "vega": 0.0031, "theta": -0.0006, "rho": 0.0292, "theo": 27.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "CYTK261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0012, "vega": 0.0031, "theta": -0.0049, "rho": -0.0003, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CYTK261016C00045000", "bid": 20.8, "bid_size": 1.0, "ask": 24.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0026, "vega": 0.0061, "theta": -0.005, "rho": 0.0325, "theo": 22.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "CYTK261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 1.0671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0026, "vega": 0.0062, "theta": -0.0086, "rho": -0.0007, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CYTK261016C00050000", "bid": 16.0, "bid_size": 22.0, "ask": 19.9, "ask_size": 22.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0058, "vega": 0.0119, "theta": -0.0119, "rho": 0.0353, "theo": 18.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "CYTK261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 1.0231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0059, "vega": 0.0119, "theta": -0.0148, "rho": -0.0014, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CYTK261016C00055000", "bid": 11.7, "bid_size": 33.0, "ask": 14.5, "ask_size": 33.0, "iv": 0.5187, "open_interest": 1.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0129, "vega": 0.0228, "theta": -0.0228, "rho": 0.0371, "theo": 13.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.23, "last_trade_time": "2026-09-01T09:31:26", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "CYTK261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 46.0, "iv": 0.8197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.013, "vega": 0.0229, "theta": -0.0249, "rho": -0.0032, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T10:04:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CYTK261016C00060000", "bid": 7.4, "bid_size": 57.0, "ask": 10.0, "ask_size": 43.0, "iv": 0.5075, "open_interest": 5.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0271, "vega": 0.0415, "theta": -0.0384, "rho": 0.0362, "theo": 8.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-15T09:48:55", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "CYTK261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.4318, "open_interest": 127.0, "volume": 1.0, "delta": -0.1516, "gamma": 0.0275, "vega": 0.0416, "theta": -0.0401, "rho": -0.0071, "theo": 0.7036, "change": 0.225, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:40:21", "percent_change": 60.0, "prev_day_close": 0.375}, {"option": "CYTK261016C00065000", "bid": 3.4, "bid_size": 62.0, "ask": 6.1, "ask_size": 60.0, "iv": 0.444, "open_interest": 23.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0473, "vega": 0.0641, "theta": -0.0548, "rho": 0.0302, "theo": 4.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-18T15:50:01", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "CYTK261016P00065000", "bid": 0.5, "bid_size": 79.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.3576, "open_interest": 193.0, "volume": 12.0, "delta": -0.3329, "gamma": 0.048, "vega": 0.0643, "theta": -0.0561, "rho": -0.0148, "theo": 1.7656, "change": 0.24, "open": 1.7, "high": 1.8, "low": 1.7, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-09-21T13:09:34", "percent_change": 16.0, "prev_day_close": 1.5}, {"option": "CYTK261016C00070000", "bid": 0.75, "bid_size": 113.0, "ask": 3.4, "ask_size": 127.0, "iv": 0.4171, "open_interest": 347.0, "volume": 180.0, "delta": 0.4154, "gamma": 0.0525, "vega": 0.0691, "theta": -0.0578, "rho": 0.0192, "theo": 2.0846, "change": -1.025, "open": 2.13, "high": 2.26, "low": 1.96, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T15:43:47", "percent_change": -33.8843, "prev_day_close": 3.02499997615814}, {"option": "CYTK261016P00070000", "bid": 2.5, "bid_size": 60.0, "ask": 5.4, "ask_size": 58.0, "iv": 0.3816, "open_interest": 636.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0539, "vega": 0.0684, "theta": -0.059, "rho": -0.0236, "theo": 4.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-18T15:06:58", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CYTK261016C00075000", "bid": 0.65, "bid_size": 16.0, "ask": 1.0, "ask_size": 49.0, "iv": 0.4287, "open_interest": 372.0, "volume": 39.0, "delta": 0.2165, "gamma": 0.0371, "vega": 0.0521, "theta": -0.046, "rho": 0.0101, "theo": 0.9098, "change": -0.425, "open": 1.0, "high": 1.1, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:53:03", "percent_change": -34.6939, "prev_day_close": 1.22499999403954}, {"option": "CYTK261016P00075000", "bid": 6.5, "bid_size": 59.0, "ask": 9.4, "ask_size": 57.0, "iv": 0.4199, "open_interest": 198.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0388, "vega": 0.0494, "theta": -0.047, "rho": -0.0262, "theo": 8.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T10:00:02", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CYTK261016C00080000", "bid": 0.3, "bid_size": 2.0, "ask": 0.85, "ask_size": 42.0, "iv": 0.525, "open_interest": 754.0, "volume": 147.0, "delta": 0.1145, "gamma": 0.0222, "vega": 0.0345, "theta": -0.033, "rho": 0.0053, "theo": 0.4487, "change": -0.315, "open": 0.38, "high": 0.51, "low": 0.33, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T12:56:17", "percent_change": -46.6667, "prev_day_close": 0.675000011920929}, {"option": "CYTK261016P00080000", "bid": 10.9, "bid_size": 58.0, "ask": 13.1, "ask_size": 48.0, "iv": 0.0, "open_interest": 488.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0243, "vega": 0.0288, "theta": -0.0342, "rho": -0.021, "theo": 12.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.36, "last_trade_time": "2026-09-18T13:45:50", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CYTK261016C00085000", "bid": 0.05, "bid_size": 45.0, "ask": 0.4, "ask_size": 43.0, "iv": 0.5263, "open_interest": 337.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0133, "vega": 0.0227, "theta": -0.0236, "rho": 0.003, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:51:38", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "CYTK261016P00085000", "bid": 15.5, "bid_size": 31.0, "ask": 19.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0156, "vega": 0.0156, "theta": -0.0245, "rho": -0.016, "theo": 17.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-08-24T13:34:29", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "CYTK261016C00090000", "bid": 0.05, "bid_size": 37.0, "ask": 1.95, "ask_size": 104.0, "iv": 0.8912, "open_interest": 95.0, "volume": 1.0, "delta": 0.0403, "gamma": 0.0083, "vega": 0.0155, "theta": -0.0173, "rho": 0.0018, "theo": 0.1544, "change": 0.775, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T11:50:34", "percent_change": 344.444, "prev_day_close": 0.225000003352761}, {"option": "CYTK261016P00090000", "bid": 20.4, "bid_size": 31.0, "ask": 24.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.009, "vega": 0.005, "theta": -0.0188, "rho": -0.0055, "theo": 22.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "CYTK261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 64.0, "iv": 0.9976, "open_interest": 39.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0054, "vega": 0.0109, "theta": -0.0131, "rho": 0.0012, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T10:28:35", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "CYTK261016P00095000", "bid": 25.5, "bid_size": 16.0, "ask": 29.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0029, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 27.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "CYTK261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 68.0, "iv": 1.0066, "open_interest": 1.0, "volume": 285.0, "delta": 0.0183, "gamma": 0.0037, "vega": 0.008, "theta": -0.0101, "rho": 0.0008, "theo": 0.0715, "change": -0.115, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:56:04", "percent_change": -65.7143, "prev_day_close": 0.174999997019768}, {"option": "CYTK261016P00100000", "bid": 30.3, "bid_size": 16.0, "ask": 34.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 32.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "CYTK261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 58.0, "iv": 1.1966, "open_interest": 1.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0026, "vega": 0.006, "theta": -0.008, "rho": 0.0006, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-10T15:53:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CYTK261016P00105000", "bid": 35.3, "bid_size": 16.0, "ask": 39.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 37.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9000015258789}, {"option": "CYTK261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.9778, "open_interest": 25.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.002, "vega": 0.0047, "theta": -0.0065, "rho": 0.0004, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T15:39:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CYTK261016P00110000", "bid": 40.3, "bid_size": 15.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 42.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "CYTK261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0015, "vega": 0.0037, "theta": -0.0054, "rho": 0.0003, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CYTK261016P00115000", "bid": 45.3, "bid_size": 15.0, "ask": 49.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0177, "rho": 0.0, "theo": 47.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9000015258789}, {"option": "CYTK261120C00030000", "bid": 36.1, "bid_size": 1.0, "ask": 40.0, "ask_size": 15.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0008, "vega": 0.0056, "theta": 0.0, "rho": 0.0504, "theo": 38.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "CYTK261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 1.5, "open_interest": 1.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0008, "vega": 0.0056, "theta": -0.0041, "rho": -0.0009, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-04-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CYTK261120C00035000", "bid": 31.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0016, "vega": 0.0099, "theta": -0.0022, "rho": 0.0581, "theo": 33.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "CYTK261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 1.0364, "open_interest": 14.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0016, "vega": 0.0099, "theta": -0.0064, "rho": -0.0017, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-05-04T12:20:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CYTK261120C00040000", "bid": 26.1, "bid_size": 1.0, "ask": 30.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.003, "vega": 0.0166, "theta": -0.0062, "rho": 0.0651, "theo": 28.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "CYTK261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.8565, "open_interest": 13.0, "volume": 0.0, "delta": -0.026, "gamma": 0.003, "vega": 0.0166, "theta": -0.0098, "rho": -0.0031, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-04-16T13:23:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CYTK261120C00045000", "bid": 21.2, "bid_size": 25.0, "ask": 25.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0053, "vega": 0.0268, "theta": -0.0114, "rho": 0.071, "theo": 23.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "CYTK261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.8715, "open_interest": 20.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0054, "vega": 0.0269, "theta": -0.0145, "rho": -0.0056, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-05-05T15:52:50", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CYTK261120C00050000", "bid": 16.5, "bid_size": 23.0, "ask": 20.5, "ask_size": 25.0, "iv": 0.4989, "open_interest": 1.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0091, "vega": 0.0416, "theta": -0.0181, "rho": 0.075, "theo": 18.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-19T10:20:39", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "CYTK261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.5571, "open_interest": 35.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0092, "vega": 0.0419, "theta": -0.0207, "rho": -0.0098, "theo": 0.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-19T12:58:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CYTK261120C00055000", "bid": 12.6, "bid_size": 62.0, "ask": 16.0, "ask_size": 61.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.0148, "vega": 0.0615, "theta": -0.0261, "rho": 0.0758, "theo": 14.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "CYTK261120P00055000", "bid": 0.15, "bid_size": 65.0, "ask": 2.0, "ask_size": 68.0, "iv": 0.53, "open_interest": 49.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.015, "vega": 0.062, "theta": -0.0281, "rho": -0.0166, "theo": 1.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-10T13:13:04", "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "CYTK261120C00060000", "bid": 8.8, "bid_size": 53.0, "ask": 11.7, "ask_size": 46.0, "iv": 0.4945, "open_interest": 9.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0219, "vega": 0.0843, "theta": -0.0344, "rho": 0.0719, "theo": 10.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-08-18T09:48:24", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "CYTK261120P00060000", "bid": 1.45, "bid_size": 82.0, "ask": 2.9, "ask_size": 20.0, "iv": 0.473, "open_interest": 71.0, "volume": 2.0, "delta": -0.2367, "gamma": 0.0222, "vega": 0.0847, "theta": -0.036, "rho": -0.027, "theo": 2.1323, "change": 0.025, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T10:43:57", "percent_change": 1.26582, "prev_day_close": 1.97499996423721}, {"option": "CYTK261120C00065000", "bid": 5.9, "bid_size": 60.0, "ask": 8.5, "ask_size": 61.0, "iv": 0.5038, "open_interest": 14.0, "volume": 5.0, "delta": 0.6403, "gamma": 0.0282, "vega": 0.1032, "theta": -0.0408, "rho": 0.0625, "theo": 6.9963, "change": -1.31, "open": 7.0, "high": 7.0, "low": 6.94, "tick": "no_change", "last_trade_price": 6.94, "last_trade_time": "2026-09-21T14:27:43", "percent_change": -15.8788, "prev_day_close": 8.24999976158142}, {"option": "CYTK261120P00065000", "bid": 3.3, "bid_size": 52.0, "ask": 5.2, "ask_size": 49.0, "iv": 0.5337, "open_interest": 110.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0289, "vega": 0.1035, "theta": -0.0421, "rho": -0.0406, "theo": 3.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T11:46:40", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "CYTK261120C00070000", "bid": 3.0, "bid_size": 60.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.4309, "open_interest": 12.0, "volume": 0.0, "delta": 0.4914, "gamma": 0.0306, "vega": 0.1097, "theta": -0.043, "rho": 0.0494, "theo": 4.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-03T10:45:21", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CYTK261120P00070000", "bid": 4.9, "bid_size": 76.0, "ask": 6.8, "ask_size": 28.0, "iv": 0.4407, "open_interest": 342.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0316, "vega": 0.1089, "theta": -0.0441, "rho": -0.0536, "theo": 6.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-16T09:43:09", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CYTK261120C00075000", "bid": 1.45, "bid_size": 112.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.4706, "open_interest": 128.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0281, "vega": 0.1024, "theta": -0.0407, "rho": 0.0364, "theo": 2.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.11, "last_trade_time": "2026-09-15T09:34:43", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CYTK261120P00075000", "bid": 8.9, "bid_size": 56.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.471, "open_interest": 435.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0294, "vega": 0.0996, "theta": -0.0418, "rho": -0.0625, "theo": 9.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "CYTK261120C00080000", "bid": 0.8, "bid_size": 80.0, "ask": 2.6, "ask_size": 64.0, "iv": 0.4822, "open_interest": 438.0, "volume": 2.0, "delta": 0.2524, "gamma": 0.0232, "vega": 0.0878, "theta": -0.0361, "rho": 0.026, "theo": 1.8521, "change": -0.8, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T13:13:27", "percent_change": -32.0, "prev_day_close": 2.5}, {"option": "CYTK261120P00080000", "bid": 12.0, "bid_size": 56.0, "ask": 14.9, "ask_size": 60.0, "iv": 0.4736, "open_interest": 129.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0248, "vega": 0.0825, "theta": -0.037, "rho": -0.0646, "theo": 13.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-08-21T14:55:30", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CYTK261120C00085000", "bid": 0.25, "bid_size": 84.0, "ask": 1.75, "ask_size": 57.0, "iv": 0.4856, "open_interest": 183.0, "volume": 30.0, "delta": 0.1808, "gamma": 0.0183, "vega": 0.0724, "theta": -0.0311, "rho": 0.0187, "theo": 1.259, "change": -0.275, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:12:27", "percent_change": -21.5686, "prev_day_close": 1.27499997615814}, {"option": "CYTK261120P00085000", "bid": 16.2, "bid_size": 63.0, "ask": 19.3, "ask_size": 58.0, "iv": 0.4575, "open_interest": 80.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0199, "vega": 0.0639, "theta": -0.0318, "rho": -0.0616, "theo": 18.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.66, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "CYTK261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 67.0, "iv": 0.5187, "open_interest": 415.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.0142, "vega": 0.0591, "theta": -0.0265, "rho": 0.0137, "theo": 0.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-09-15T10:36:16", "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "CYTK261120P00090000", "bid": 20.6, "bid_size": 37.0, "ask": 23.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0159, "vega": 0.0476, "theta": -0.0269, "rho": -0.0544, "theo": 22.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.49, "last_trade_time": "2026-07-22T13:29:27", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "CYTK261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.5938, "open_interest": 6.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.011, "vega": 0.0483, "theta": -0.0226, "rho": 0.0103, "theo": 0.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-08-19T14:51:25", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "CYTK261120P00095000", "bid": 26.1, "bid_size": 21.0, "ask": 28.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0127, "vega": 0.0325, "theta": -0.0227, "rho": -0.0427, "theo": 27.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-06-24T13:47:00", "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "CYTK261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.6006, "open_interest": 71.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0087, "vega": 0.0398, "theta": -0.0194, "rho": 0.0079, "theo": 0.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T12:25:33", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "CYTK261120P00100000", "bid": 30.3, "bid_size": 15.0, "ask": 34.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0102, "vega": 0.0234, "theta": -0.0189, "rho": -0.0304, "theo": 32.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "CYTK261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 25.0, "iv": 0.677, "open_interest": 23.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0069, "vega": 0.0331, "theta": -0.0168, "rho": 0.0062, "theo": 0.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-03T10:31:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CYTK261120P00105000", "bid": 35.3, "bid_size": 15.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0088, "vega": 0.0144, "theta": -0.0163, "rho": -0.0238, "theo": 37.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "CYTK261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 98.0, "iv": 0.8561, "open_interest": 25.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0056, "vega": 0.0279, "theta": -0.0146, "rho": 0.005, "theo": 0.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T11:31:09", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "CYTK261120P00110000", "bid": 40.3, "bid_size": 15.0, "ask": 44.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0062, "vega": 0.0018, "theta": -0.0129, "rho": 0.0, "theo": 42.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "CYTK261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.7812, "open_interest": 41.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0046, "vega": 0.0238, "theta": -0.0129, "rho": 0.0041, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T09:33:40", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "CYTK261120P00115000", "bid": 45.3, "bid_size": 15.0, "ask": 49.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0023, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 47.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "CYTK261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 25.0, "iv": 0.8286, "open_interest": 18.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0038, "vega": 0.0204, "theta": -0.0114, "rho": 0.0034, "theo": 0.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-30T09:30:00", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CYTK261120P00120000", "bid": 50.3, "bid_size": 15.0, "ask": 54.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 52.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "CYTK261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 0.9957, "open_interest": 901.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0032, "vega": 0.0177, "theta": -0.0102, "rho": 0.0029, "theo": 0.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-13T13:38:07", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CYTK261120P00125000", "bid": 55.3, "bid_size": 15.0, "ask": 59.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0129, "rho": 0.0, "theo": 57.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9000015258789}, {"option": "CYTK270115C00017500", "bid": 48.7, "bid_size": 1.0, "ask": 52.5, "ask_size": 1.0, "iv": 1.1773, "open_interest": 110.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0005, "vega": 0.0078, "theta": 0.0, "rho": 0.0546, "theo": 50.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.7, "last_trade_time": "2026-07-07T11:46:01", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "CYTK270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 1.2, "open_interest": 13.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0005, "vega": 0.0078, "theta": -0.0037, "rho": -0.0019, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-04T13:28:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CYTK270115C00020000", "bid": 46.2, "bid_size": 1.0, "ask": 50.1, "ask_size": 2.0, "iv": 1.0794, "open_interest": 324.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0006, "vega": 0.0102, "theta": 0.0, "rho": 0.062, "theo": 48.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-07-17T15:20:41", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "CYTK270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 1.3095, "open_interest": 12.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0006, "vega": 0.0103, "theta": -0.0046, "rho": -0.0026, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-17T10:11:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CYTK270115C00022500", "bid": 43.6, "bid_size": 1.0, "ask": 47.6, "ask_size": 1.0, "iv": 0.8811, "open_interest": 2.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0009, "vega": 0.0131, "theta": 0.0, "rho": 0.0692, "theo": 45.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.45, "last_trade_time": "2026-03-31T12:48:33", "percent_change": 0.0, "prev_day_close": 47.0999984741211}, {"option": "CYTK270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 1.1921, "open_interest": 6.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0009, "vega": 0.0132, "theta": -0.0056, "rho": -0.0035, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-06-23T10:28:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CYTK270115C00025000", "bid": 41.1, "bid_size": 1.0, "ask": 45.2, "ask_size": 2.0, "iv": 0.8184, "open_interest": 291.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0012, "vega": 0.0165, "theta": -0.0011, "rho": 0.0762, "theo": 43.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.04, "last_trade_time": "2026-05-21T13:00:14", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "CYTK270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 1.12, "open_interest": 6.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0012, "vega": 0.0166, "theta": -0.0068, "rho": -0.0045, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-20T09:44:37", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CYTK270115C00030000", "bid": 36.3, "bid_size": 1.0, "ask": 40.3, "ask_size": 3.0, "iv": 0.7441, "open_interest": 181.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0019, "vega": 0.025, "theta": -0.0043, "rho": 0.0894, "theo": 38.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.46, "last_trade_time": "2026-06-30T10:21:39", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "CYTK270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 31.0, "iv": 1.0919, "open_interest": 34.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0019, "vega": 0.0251, "theta": -0.0094, "rho": -0.0072, "theo": 0.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-05-05T11:44:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CYTK270115C00035000", "bid": 31.9, "bid_size": 30.0, "ask": 35.3, "ask_size": 30.0, "iv": 0.7218, "open_interest": 571.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.003, "vega": 0.036, "theta": -0.0079, "rho": 0.1012, "theo": 33.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.68, "last_trade_time": "2026-07-24T13:18:11", "percent_change": 0.0, "prev_day_close": 34.9000015258789}, {"option": "CYTK270115P00035000", "bid": 0.05, "bid_size": 4.0, "ask": 2.25, "ask_size": 30.0, "iv": 0.9274, "open_interest": 153.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0031, "vega": 0.0362, "theta": -0.0124, "rho": -0.0112, "theo": 0.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T13:50:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CYTK270115C00040000", "bid": 28.0, "bid_size": 2.0, "ask": 30.6, "ask_size": 7.0, "iv": 0.7489, "open_interest": 5908.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0046, "vega": 0.0502, "theta": -0.0121, "rho": 0.1112, "theo": 29.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.43, "last_trade_time": "2026-08-28T12:01:21", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "CYTK270115P00040000", "bid": 0.1, "bid_size": 3.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.8015, "open_interest": 72.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0046, "vega": 0.0505, "theta": -0.0159, "rho": -0.0169, "theo": 1.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-06-30T10:36:58", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "CYTK270115C00045000", "bid": 22.5, "bid_size": 33.0, "ask": 26.1, "ask_size": 31.0, "iv": 0.6027, "open_interest": 141.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0067, "vega": 0.0674, "theta": -0.0166, "rho": 0.1186, "theo": 24.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-09-02T14:05:34", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "CYTK270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 34.0, "iv": 0.6768, "open_interest": 43.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0068, "vega": 0.068, "theta": -0.0199, "rho": -0.0246, "theo": 1.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T10:56:12", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "CYTK270115C00050000", "bid": 18.7, "bid_size": 39.0, "ask": 21.6, "ask_size": 30.0, "iv": 0.5887, "open_interest": 519.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0093, "vega": 0.0874, "theta": -0.0213, "rho": 0.1225, "theo": 20.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-09-15T14:24:15", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "CYTK270115P00050000", "bid": 0.3, "bid_size": 50.0, "ask": 2.9, "ask_size": 33.0, "iv": 0.5726, "open_interest": 36.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0094, "vega": 0.0879, "theta": -0.024, "rho": -0.0351, "theo": 2.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-15T10:56:16", "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "CYTK270115C00055000", "bid": 14.3, "bid_size": 39.0, "ask": 17.7, "ask_size": 30.0, "iv": 0.5406, "open_interest": 192.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0124, "vega": 0.1087, "theta": -0.026, "rho": 0.1221, "theo": 16.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-09-08T15:12:59", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "CYTK270115P00055000", "bid": 2.1, "bid_size": 29.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.591, "open_interest": 104.0, "volume": 4.0, "delta": -0.208, "gamma": 0.0126, "vega": 0.1092, "theta": -0.0282, "rho": -0.049, "theo": 3.1708, "change": 0.475, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T13:02:13", "percent_change": 24.6753, "prev_day_close": 1.92499995231628}, {"option": "CYTK270115C00060000", "bid": 11.7, "bid_size": 41.0, "ask": 14.4, "ask_size": 33.0, "iv": 0.5667, "open_interest": 595.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0154, "vega": 0.1288, "theta": -0.0301, "rho": 0.1169, "theo": 13.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-16T14:04:19", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "CYTK270115P00060000", "bid": 2.95, "bid_size": 68.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.5481, "open_interest": 443.0, "volume": 8.0, "delta": -0.2851, "gamma": 0.0157, "vega": 0.1293, "theta": -0.0318, "rho": -0.0661, "theo": 4.5876, "change": -0.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T13:02:13", "percent_change": -1.23457, "prev_day_close": 4.04999995231628}, {"option": "CYTK270115C00065000", "bid": 9.6, "bid_size": 23.0, "ask": 11.2, "ask_size": 7.0, "iv": 0.5728, "open_interest": 1093.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.0179, "vega": 0.144, "theta": -0.0331, "rho": 0.107, "theo": 10.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-09-04T14:18:28", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CYTK270115P00065000", "bid": 6.0, "bid_size": 44.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.543, "open_interest": 295.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0183, "vega": 0.1444, "theta": -0.0344, "rho": -0.0845, "theo": 6.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CYTK270115C00070000", "bid": 6.4, "bid_size": 54.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.5599, "open_interest": 1504.0, "volume": 1.0, "delta": 0.5393, "gamma": 0.0191, "vega": 0.1516, "theta": -0.0347, "rho": 0.094, "theo": 7.7215, "change": -0.53, "open": 7.67, "high": 7.67, "low": 7.67, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-09-21T15:24:22", "percent_change": -6.46341, "prev_day_close": 8.19999980926514}, {"option": "CYTK270115P00070000", "bid": 7.6, "bid_size": 55.0, "ask": 10.7, "ask_size": 27.0, "iv": 0.5468, "open_interest": 285.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.0197, "vega": 0.1512, "theta": -0.0357, "rho": -0.1028, "theo": 9.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-09-16T11:12:48", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "CYTK270115C00075000", "bid": 4.7, "bid_size": 56.0, "ask": 7.7, "ask_size": 35.0, "iv": 0.5653, "open_interest": 2156.0, "volume": 52.0, "delta": 0.4507, "gamma": 0.019, "vega": 0.1511, "theta": -0.0348, "rho": 0.0803, "theo": 5.9099, "change": -0.72, "open": 6.0, "high": 6.32, "low": 6.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-09-21T12:55:02", "percent_change": -10.3597, "prev_day_close": 6.95000004768372}, {"option": "CYTK270115P00075000", "bid": 10.8, "bid_size": 54.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.5534, "open_interest": 262.0, "volume": 2.0, "delta": -0.5636, "gamma": 0.0198, "vega": 0.1495, "theta": -0.0355, "rho": -0.1183, "theo": 12.2913, "change": 0.41, "open": 12.51, "high": 12.51, "low": 12.51, "tick": "up", "last_trade_price": 12.51, "last_trade_time": "2026-09-21T14:25:25", "percent_change": 3.38843, "prev_day_close": 12.0999999046326}, {"option": "CYTK270115C00080000", "bid": 3.2, "bid_size": 58.0, "ask": 6.3, "ask_size": 56.0, "iv": 0.566, "open_interest": 18488.0, "volume": 250.0, "delta": 0.3737, "gamma": 0.0178, "vega": 0.1445, "theta": -0.034, "rho": 0.0675, "theo": 4.5901, "change": -0.3, "open": 5.0, "high": 5.0, "low": 4.6, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-21T14:19:47", "percent_change": -6.06061, "prev_day_close": 4.95000004768372}, {"option": "CYTK270115P00080000", "bid": 14.4, "bid_size": 42.0, "ask": 17.5, "ask_size": 27.0, "iv": 0.5541, "open_interest": 407.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0188, "vega": 0.1409, "theta": -0.0344, "rho": -0.1284, "theo": 15.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-09-15T11:09:36", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "CYTK270115C00085000", "bid": 2.2, "bid_size": 65.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.5619, "open_interest": 1240.0, "volume": 17.0, "delta": 0.3105, "gamma": 0.0162, "vega": 0.1347, "theta": -0.0325, "rho": 0.0565, "theo": 3.6409, "change": -0.5, "open": 3.9, "high": 3.9, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T13:00:34", "percent_change": -12.8205, "prev_day_close": 3.89999985694885}, {"option": "CYTK270115P00085000", "bid": 18.2, "bid_size": 41.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.5394, "open_interest": 285.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0173, "vega": 0.129, "theta": -0.0326, "rho": -0.1338, "theo": 20.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-09-02T10:29:58", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "CYTK270115C00090000", "bid": 2.6, "bid_size": 1.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.6052, "open_interest": 4698.0, "volume": 51.0, "delta": 0.2601, "gamma": 0.0145, "vega": 0.1238, "theta": -0.0307, "rho": 0.0475, "theo": 2.9539, "change": -0.52, "open": 2.73, "high": 2.87, "low": 2.73, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-09-21T13:47:45", "percent_change": -15.5224, "prev_day_close": 3.35000002384186}, {"option": "CYTK270115P00090000", "bid": 23.0, "bid_size": 40.0, "ask": 25.4, "ask_size": 8.0, "iv": 0.5724, "open_interest": 87.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0157, "vega": 0.1158, "theta": -0.0305, "rho": -0.137, "theo": 24.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-24T11:10:54", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "CYTK270115C00095000", "bid": 1.95, "bid_size": 1.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.6193, "open_interest": 363.0, "volume": 3.0, "delta": 0.2203, "gamma": 0.0128, "vega": 0.113, "theta": -0.0289, "rho": 0.0403, "theo": 2.4484, "change": -0.725, "open": 2.35, "high": 2.35, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T13:39:03", "percent_change": -26.6055, "prev_day_close": 2.72499996423721}, {"option": "CYTK270115P00095000", "bid": 26.6, "bid_size": 39.0, "ask": 30.2, "ask_size": 28.0, "iv": 0.5553, "open_interest": 155.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0141, "vega": 0.1026, "theta": -0.0283, "rho": -0.1353, "theo": 28.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-05-05T11:11:07", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "CYTK270115C00100000", "bid": 0.8, "bid_size": 20.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.5801, "open_interest": 429.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0113, "vega": 0.1032, "theta": -0.0272, "rho": 0.0346, "theo": 2.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-15T11:23:36", "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "CYTK270115P00100000", "bid": 31.2, "bid_size": 38.0, "ask": 34.7, "ask_size": 10.0, "iv": 0.5521, "open_interest": 3.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0126, "vega": 0.0895, "theta": -0.0262, "rho": -0.132, "theo": 33.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-06-24T14:16:12", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "CYTK270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 33.0, "iv": 0.6025, "open_interest": 63.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.01, "vega": 0.0942, "theta": -0.0255, "rho": 0.03, "theo": 1.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-10T10:16:46", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CYTK270115P00105000", "bid": 35.5, "bid_size": 26.0, "ask": 39.7, "ask_size": 25.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0114, "vega": 0.0791, "theta": -0.0242, "rho": -0.1243, "theo": 38.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "CYTK270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 35.0, "iv": 0.64, "open_interest": 66.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0089, "vega": 0.0863, "theta": -0.024, "rho": 0.0263, "theo": 1.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T10:20:27", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "CYTK270115P00110000", "bid": 40.4, "bid_size": 25.0, "ask": 44.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0103, "vega": 0.0679, "theta": -0.0223, "rho": -0.1191, "theo": 43.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "CYTK270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 34.0, "iv": 0.69, "open_interest": 88.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.008, "vega": 0.0793, "theta": -0.0227, "rho": 0.0232, "theo": 1.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-13T11:06:11", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "CYTK270115P00115000", "bid": 45.3, "bid_size": 25.0, "ask": 49.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0094, "vega": 0.0594, "theta": -0.0203, "rho": -0.1121, "theo": 47.8872, "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": 46.2000007629394}, {"option": "CYTK270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 36.0, "iv": 0.7186, "open_interest": 286.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0072, "vega": 0.0733, "theta": -0.0215, "rho": 0.0207, "theo": 1.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-04T13:50:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CYTK270115P00120000", "bid": 50.3, "bid_size": 15.0, "ask": 54.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0086, "vega": 0.0504, "theta": -0.0184, "rho": -0.1017, "theo": 52.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "CYTK270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 25.0, "iv": 0.6627, "open_interest": 18.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0065, "vega": 0.0678, "theta": -0.0204, "rho": 0.0186, "theo": 1.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T14:21:44", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CYTK270115P00125000", "bid": 55.3, "bid_size": 15.0, "ask": 59.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0079, "vega": 0.043, "theta": -0.0175, "rho": -0.0921, "theo": 57.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "CYTK270219C00040000", "bid": 27.7, "bid_size": 22.0, "ask": 30.9, "ask_size": 7.0, "iv": 0.5087, "open_interest": 5.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.004, "vega": 0.0445, "theta": -0.0039, "rho": 0.1491, "theo": 29.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-08-04T15:56:45", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "CYTK270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 27.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0041, "vega": 0.0449, "theta": -0.0084, "rho": -0.0152, "theo": 0.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997764826}, {"option": "CYTK270219C00045000", "bid": 23.4, "bid_size": 30.0, "ask": 26.6, "ask_size": 14.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0064, "vega": 0.069, "theta": -0.009, "rho": 0.1568, "theo": 25.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "CYTK270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 42.0, "iv": 0.6173, "open_interest": 1.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0065, "vega": 0.0697, "theta": -0.0129, "rho": -0.0268, "theo": 1.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "CYTK270219C00050000", "bid": 19.0, "bid_size": 39.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.5122, "open_interest": 3.0, "volume": 12.0, "delta": 0.8718, "gamma": 0.0091, "vega": 0.0965, "theta": -0.0145, "rho": 0.1591, "theo": 21.1809, "change": -1.15, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-21T11:16:10", "percent_change": -5.19188, "prev_day_close": 22.1500005722046}, {"option": "CYTK270219P00050000", "bid": 0.4, "bid_size": 34.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.5563, "open_interest": 2.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0093, "vega": 0.0976, "theta": -0.0178, "rho": -0.0429, "theo": 2.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-12T13:22:12", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "CYTK270219C00055000", "bid": 15.7, "bid_size": 45.0, "ask": 19.1, "ask_size": 35.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0118, "vega": 0.1236, "theta": -0.0198, "rho": 0.156, "theo": 17.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "CYTK270219P00055000", "bid": 1.8, "bid_size": 35.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0121, "vega": 0.1246, "theta": -0.0226, "rho": -0.0621, "theo": 3.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "CYTK270219C00060000", "bid": 12.7, "bid_size": 25.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0142, "vega": 0.1467, "theta": -0.0243, "rho": 0.1482, "theo": 14.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "CYTK270219P00060000", "bid": 3.6, "bid_size": 25.0, "ask": 6.8, "ask_size": 26.0, "iv": 0.5583, "open_interest": 1.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.0146, "vega": 0.1476, "theta": -0.0266, "rho": -0.0843, "theo": 5.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-07-01T13:13:42", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "CYTK270219C00065000", "bid": 9.9, "bid_size": 23.0, "ask": 13.3, "ask_size": 26.0, "iv": 0.5459, "open_interest": 1.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.0159, "vega": 0.1636, "theta": -0.0276, "rho": 0.1366, "theo": 11.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-12T10:39:07", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CYTK270219P00065000", "bid": 5.9, "bid_size": 24.0, "ask": 9.2, "ask_size": 25.0, "iv": 0.5631, "open_interest": 8.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0166, "vega": 0.1639, "theta": -0.0295, "rho": -0.1064, "theo": 7.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-31T09:30:16", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "CYTK270219C00070000", "bid": 7.7, "bid_size": 30.0, "ask": 11.2, "ask_size": 31.0, "iv": 0.5532, "open_interest": 17.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.0169, "vega": 0.1729, "theta": -0.0295, "rho": 0.1227, "theo": 9.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-09-03T11:00:37", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CYTK270219P00070000", "bid": 8.6, "bid_size": 16.0, "ask": 12.0, "ask_size": 24.0, "iv": 0.5656, "open_interest": 10.0, "volume": 0.0, "delta": -0.455, "gamma": 0.0178, "vega": 0.172, "theta": -0.031, "rho": -0.1273, "theo": 9.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-08-28T12:27:59", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "CYTK270219C00075000", "bid": 5.9, "bid_size": 25.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.5581, "open_interest": 60.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0172, "vega": 0.1749, "theta": -0.03, "rho": 0.1079, "theo": 7.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-09-15T10:36:16", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CYTK270219P00075000", "bid": 11.6, "bid_size": 24.0, "ask": 15.1, "ask_size": 16.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.0183, "vega": 0.1717, "theta": -0.0312, "rho": -0.1429, "theo": 12.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CYTK270219C00080000", "bid": 4.4, "bid_size": 24.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.5581, "open_interest": 14.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.0168, "vega": 0.1706, "theta": -0.0294, "rho": 0.0932, "theo": 5.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-03T13:53:13", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CYTK270219P00080000", "bid": 15.1, "bid_size": 23.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.5651, "open_interest": 1.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0182, "vega": 0.164, "theta": -0.0303, "rho": -0.1546, "theo": 16.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.46, "last_trade_time": "2026-06-29T12:41:18", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "CYTK270219C00085000", "bid": 3.4, "bid_size": 25.0, "ask": 6.4, "ask_size": 26.0, "iv": 0.5617, "open_interest": 5.0, "volume": 0.0, "delta": 0.3467, "gamma": 0.0159, "vega": 0.1614, "theta": -0.0279, "rho": 0.0792, "theo": 4.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-28T10:36:07", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CYTK270219P00085000", "bid": 18.9, "bid_size": 16.0, "ask": 22.2, "ask_size": 10.0, "iv": 0.5614, "open_interest": 2.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0175, "vega": 0.1507, "theta": -0.0285, "rho": -0.1593, "theo": 20.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-08T09:52:20", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "CYTK270219C00090000", "bid": 2.0, "bid_size": 24.0, "ask": 5.3, "ask_size": 24.0, "iv": 0.5464, "open_interest": 16.0, "volume": 0.0, "delta": 0.288, "gamma": 0.0146, "vega": 0.1491, "theta": -0.0258, "rho": 0.0666, "theo": 3.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-15T12:27:53", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "CYTK270219P00090000", "bid": 22.8, "bid_size": 24.0, "ask": 26.1, "ask_size": 3.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0166, "vega": 0.1337, "theta": -0.0262, "rho": -0.1586, "theo": 24.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "CYTK270219C00095000", "bid": 1.15, "bid_size": 25.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0132, "vega": 0.1352, "theta": -0.0235, "rho": 0.0556, "theo": 2.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CYTK270219P00095000", "bid": 26.9, "bid_size": 22.0, "ask": 30.6, "ask_size": 5.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0154, "vega": 0.1117, "theta": -0.0236, "rho": -0.1473, "theo": 28.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "CYTK270219C00100000", "bid": 0.5, "bid_size": 26.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.5444, "open_interest": 28.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0118, "vega": 0.1207, "theta": -0.021, "rho": 0.046, "theo": 2.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-15T13:30:42", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "CYTK270219P00100000", "bid": 31.3, "bid_size": 22.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0141, "vega": 0.0895, "theta": -0.0208, "rho": -0.1261, "theo": 33.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "CYTK270219C00105000", "bid": 0.1, "bid_size": 30.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.5529, "open_interest": 1.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0103, "vega": 0.1064, "theta": -0.0185, "rho": 0.0379, "theo": 1.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-31T12:27:47", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "CYTK270219P00105000", "bid": 35.6, "bid_size": 24.0, "ask": 39.6, "ask_size": 5.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0132, "vega": 0.0672, "theta": -0.0175, "rho": -0.1045, "theo": 37.7521, "change": 0.0, "open": 0.0, "high": 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": "CYTK270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.009, "vega": 0.0928, "theta": -0.0162, "rho": 0.0311, "theo": 1.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "CYTK270219P00110000", "bid": 40.4, "bid_size": 26.0, "ask": 44.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0124, "vega": 0.0426, "theta": -0.0151, "rho": -0.0731, "theo": 42.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "CYTK270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 28.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0077, "vega": 0.0806, "theta": -0.0141, "rho": 0.0256, "theo": 1.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "CYTK270219P00115000", "bid": 45.3, "bid_size": 15.0, "ask": 49.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0092, "vega": 0.0197, "theta": -0.0188, "rho": -0.0359, "theo": 47.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "CYTK270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 27.0, "iv": 0.6046, "open_interest": 14.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0066, "vega": 0.0696, "theta": -0.0122, "rho": 0.021, "theo": 0.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CYTK270219P00120000", "bid": 50.3, "bid_size": 15.0, "ask": 54.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.003, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 52.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "CYTK270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 29.0, "iv": 0.6328, "open_interest": 1.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0057, "vega": 0.0598, "theta": -0.0105, "rho": 0.0172, "theo": 0.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CYTK270219P00125000", "bid": 55.3, "bid_size": 15.0, "ask": 59.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 57.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "CYTK270521C00035000", "bid": 32.5, "bid_size": 3.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.003, "vega": 0.0548, "theta": 0.0, "rho": 0.2001, "theo": 35.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "CYTK270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0031, "vega": 0.0555, "theta": -0.0066, "rho": -0.0245, "theo": 0.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CYTK270521C00040000", "bid": 28.5, "bid_size": 5.0, "ask": 32.3, "ask_size": 6.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0046, "vega": 0.0824, "theta": -0.0041, "rho": 0.2132, "theo": 30.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "CYTK270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0047, "vega": 0.0832, "theta": -0.0099, "rho": -0.0415, "theo": 1.4555, "change": 0.0, "open": 0.0, "high": 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": "CYTK270521C00045000", "bid": 24.6, "bid_size": 3.0, "ask": 28.6, "ask_size": 5.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0062, "vega": 0.1118, "theta": -0.0084, "rho": 0.2203, "theo": 26.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "CYTK270521P00045000", "bid": 0.1, "bid_size": 7.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0064, "vega": 0.1132, "theta": -0.0134, "rho": -0.0635, "theo": 2.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "CYTK270521C00050000", "bid": 21.3, "bid_size": 7.0, "ask": 25.3, "ask_size": 6.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0079, "vega": 0.1407, "theta": -0.0125, "rho": 0.2214, "theo": 23.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "CYTK270521P00050000", "bid": 2.15, "bid_size": 5.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0082, "vega": 0.1424, "theta": -0.0168, "rho": -0.0891, "theo": 3.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "CYTK270521C00055000", "bid": 18.4, "bid_size": 6.0, "ask": 22.3, "ask_size": 6.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0094, "vega": 0.1665, "theta": -0.0162, "rho": 0.2176, "theo": 20.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "CYTK270521P00055000", "bid": 4.0, "bid_size": 5.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0098, "vega": 0.1681, "theta": -0.0197, "rho": -0.1172, "theo": 5.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CYTK270521C00060000", "bid": 16.0, "bid_size": 4.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0107, "vega": 0.1879, "theta": -0.0192, "rho": 0.2099, "theo": 17.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "CYTK270521P00060000", "bid": 6.2, "bid_size": 5.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0112, "vega": 0.1893, "theta": -0.0221, "rho": -0.1464, "theo": 7.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "CYTK270521C00065000", "bid": 13.7, "bid_size": 4.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.0116, "vega": 0.204, "theta": -0.0216, "rho": 0.1992, "theo": 14.9506, "change": 0.0, "open": 0.0, "high": 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": "CYTK270521P00065000", "bid": 8.7, "bid_size": 14.0, "ask": 11.8, "ask_size": 14.0, "iv": 0.591, "open_interest": 5.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.0122, "vega": 0.2047, "theta": -0.0238, "rho": -0.1748, "theo": 9.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-18T15:59:43", "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "CYTK270521C00070000", "bid": 11.2, "bid_size": 4.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0123, "vega": 0.2147, "theta": -0.0232, "rho": 0.1866, "theo": 12.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CYTK270521P00070000", "bid": 11.4, "bid_size": 5.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.013, "vega": 0.2143, "theta": -0.0248, "rho": -0.202, "theo": 12.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "CYTK270521C00075000", "bid": 9.5, "bid_size": 6.0, "ask": 13.3, "ask_size": 7.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.5457, "gamma": 0.0126, "vega": 0.2203, "theta": -0.0242, "rho": 0.1728, "theo": 10.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CYTK270521P00075000", "bid": 14.4, "bid_size": 5.0, "ask": 18.3, "ask_size": 4.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.4821, "gamma": 0.0136, "vega": 0.2179, "theta": -0.0252, "rho": -0.2256, "theo": 15.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "CYTK270521C00080000", "bid": 7.4, "bid_size": 8.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0127, "vega": 0.2213, "theta": -0.0245, "rho": 0.1584, "theo": 9.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "CYTK270521P00080000", "bid": 17.6, "bid_size": 5.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.0138, "vega": 0.2167, "theta": -0.025, "rho": -0.2449, "theo": 19.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "CYTK270521C00085000", "bid": 5.9, "bid_size": 6.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.0126, "vega": 0.2184, "theta": -0.0244, "rho": 0.144, "theo": 7.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "CYTK270521P00085000", "bid": 21.0, "bid_size": 6.0, "ask": 24.8, "ask_size": 5.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.5993, "gamma": 0.0139, "vega": 0.21, "theta": -0.0243, "rho": -0.2587, "theo": 22.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CYTK270521C00090000", "bid": 4.7, "bid_size": 5.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.5718, "open_interest": 1.0, "volume": 0.0, "delta": 0.39, "gamma": 0.0122, "vega": 0.2124, "theta": -0.0238, "rho": 0.1303, "theo": 6.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CYTK270521P00090000", "bid": 24.4, "bid_size": 4.0, "ask": 28.4, "ask_size": 4.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0138, "vega": 0.1998, "theta": -0.0232, "rho": -0.2656, "theo": 26.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "CYTK270521C00095000", "bid": 3.6, "bid_size": 4.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.5669, "open_interest": 1.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.0117, "vega": 0.2041, "theta": -0.023, "rho": 0.1171, "theo": 5.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CYTK270521P00095000", "bid": 28.4, "bid_size": 1.0, "ask": 32.4, "ask_size": 5.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0135, "vega": 0.1863, "theta": -0.0219, "rho": -0.2681, "theo": 30.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "CYTK270521C00100000", "bid": 2.75, "bid_size": 8.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.5655, "open_interest": 1.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.0112, "vega": 0.1939, "theta": -0.0219, "rho": 0.1046, "theo": 4.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CYTK270521P00100000", "bid": 32.6, "bid_size": 3.0, "ask": 36.6, "ask_size": 6.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0131, "vega": 0.1697, "theta": -0.0203, "rho": -0.2638, "theo": 34.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "CYTK270521C00105000", "bid": 2.45, "bid_size": 5.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.5801, "open_interest": 1.0, "volume": 0.0, "delta": 0.27, "gamma": 0.0105, "vega": 0.1829, "theta": -0.0207, "rho": 0.0934, "theo": 4.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CYTK270521P00105000", "bid": 36.9, "bid_size": 7.0, "ask": 40.9, "ask_size": 3.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0127, "vega": 0.1508, "theta": -0.0185, "rho": -0.2511, "theo": 39.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "CYTK280121C00025000", "bid": 43.5, "bid_size": 25.0, "ask": 48.0, "ask_size": 32.0, "iv": 0.5983, "open_interest": 245.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0015, "vega": 0.0603, "theta": 0.0, "rho": 0.2701, "theo": 45.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-07-31T12:29:46", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "CYTK280121P00025000", "bid": 0.25, "bid_size": 10.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.595, "open_interest": 4.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0016, "vega": 0.0615, "theta": -0.0039, "rho": -0.0399, "theo": 0.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-26T15:47:36", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CYTK280121C00030000", "bid": 39.5, "bid_size": 16.0, "ask": 44.0, "ask_size": 32.0, "iv": 0.5996, "open_interest": 47.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0023, "vega": 0.0904, "theta": -0.0005, "rho": 0.3022, "theo": 42.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-07-02T14:31:43", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "CYTK280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.6102, "open_interest": 3.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0024, "vega": 0.0921, "theta": -0.0058, "rho": -0.0669, "theo": 1.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-05-19T10:29:29", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CYTK280121C00035000", "bid": 35.5, "bid_size": 33.0, "ask": 40.5, "ask_size": 35.0, "iv": 0.5967, "open_interest": 86.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0032, "vega": 0.1224, "theta": -0.003, "rho": 0.3261, "theo": 38.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-07-08T11:47:37", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "CYTK280121P00035000", "bid": 0.7, "bid_size": 24.0, "ask": 4.2, "ask_size": 28.0, "iv": 0.6066, "open_interest": 57.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0033, "vega": 0.1249, "theta": -0.0078, "rho": -0.0998, "theo": 2.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-05-22T13:32:06", "percent_change": 0.0, "prev_day_close": 2.54999989271164}, {"option": "CYTK280121C00040000", "bid": 32.7, "bid_size": 25.0, "ask": 37.0, "ask_size": 27.0, "iv": 0.6152, "open_interest": 34.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.004, "vega": 0.1543, "theta": -0.0055, "rho": 0.3426, "theo": 34.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.35, "last_trade_time": "2026-07-27T12:46:49", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "CYTK280121P00040000", "bid": 1.5, "bid_size": 25.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.6217, "open_interest": 16.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0042, "vega": 0.1575, "theta": -0.0098, "rho": -0.1378, "theo": 4.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-03-13T10:44:05", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CYTK280121C00045000", "bid": 29.5, "bid_size": 26.0, "ask": 34.0, "ask_size": 31.0, "iv": 0.6141, "open_interest": 36.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0048, "vega": 0.1846, "theta": -0.0078, "rho": 0.3526, "theo": 31.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.32, "last_trade_time": "2026-06-08T13:51:36", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "CYTK280121P00045000", "bid": 3.5, "bid_size": 30.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.6392, "open_interest": 73.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0051, "vega": 0.1882, "theta": -0.0117, "rho": -0.1793, "theo": 5.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-28T09:49:50", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CYTK280121C00050000", "bid": 26.5, "bid_size": 30.0, "ask": 31.5, "ask_size": 35.0, "iv": 0.6167, "open_interest": 109.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0056, "vega": 0.2122, "theta": -0.0098, "rho": 0.3572, "theo": 29.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.52, "last_trade_time": "2026-09-15T10:56:26", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "CYTK280121P00050000", "bid": 5.5, "bid_size": 28.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.6389, "open_interest": 32.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.006, "vega": 0.2163, "theta": -0.0135, "rho": -0.223, "theo": 7.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-05-01T13:54:48", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CYTK280121C00055000", "bid": 24.0, "bid_size": 38.0, "ask": 29.0, "ask_size": 34.0, "iv": 0.6185, "open_interest": 61.0, "volume": 0.0, "delta": 0.787, "gamma": 0.0063, "vega": 0.2366, "theta": -0.0117, "rho": 0.3575, "theo": 26.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.45, "last_trade_time": "2026-09-08T15:12:59", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "CYTK280121P00055000", "bid": 7.5, "bid_size": 30.0, "ask": 12.5, "ask_size": 32.0, "iv": 0.6275, "open_interest": 131.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0068, "vega": 0.2408, "theta": -0.015, "rho": -0.267, "theo": 9.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-06-25T15:51:31", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "CYTK280121C00060000", "bid": 23.5, "bid_size": 6.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.6496, "open_interest": 236.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0068, "vega": 0.2575, "theta": -0.0133, "rho": 0.3538, "theo": 24.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-08-31T12:43:28", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "CYTK280121P00060000", "bid": 10.0, "bid_size": 30.0, "ask": 15.0, "ask_size": 33.0, "iv": 0.6276, "open_interest": 308.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.0075, "vega": 0.2612, "theta": -0.0162, "rho": -0.3099, "theo": 12.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-09-15T14:44:00", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CYTK280121C00065000", "bid": 21.1, "bid_size": 10.0, "ask": 24.5, "ask_size": 15.0, "iv": 0.6435, "open_interest": 93.0, "volume": 1.0, "delta": 0.7101, "gamma": 0.0073, "vega": 0.2749, "theta": -0.0146, "rho": 0.3475, "theo": 21.947, "change": -1.1, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-21T12:46:47", "percent_change": -4.76191, "prev_day_close": 23.1000003814697}, {"option": "CYTK280121P00065000", "bid": 13.0, "bid_size": 31.0, "ask": 17.5, "ask_size": 27.0, "iv": 0.6284, "open_interest": 160.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0081, "vega": 0.2777, "theta": -0.0172, "rho": -0.3522, "theo": 14.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.36, "last_trade_time": "2026-05-08T12:08:25", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "CYTK280121C00070000", "bid": 18.0, "bid_size": 33.0, "ask": 23.0, "ask_size": 42.0, "iv": 0.6279, "open_interest": 536.0, "volume": 14.0, "delta": 0.6723, "gamma": 0.0077, "vega": 0.2888, "theta": -0.0157, "rho": 0.3391, "theo": 20.0088, "change": -1.55, "open": 20.1, "high": 20.1, "low": 19.8, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-09-21T12:40:27", "percent_change": -7.25995, "prev_day_close": 21.3500003814697}, {"option": "CYTK280121P00070000", "bid": 16.3, "bid_size": 63.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.6354, "open_interest": 144.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0086, "vega": 0.2901, "theta": -0.018, "rho": -0.3915, "theo": 17.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-08-31T14:02:07", "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "CYTK280121C00075000", "bid": 18.0, "bid_size": 9.0, "ask": 21.0, "ask_size": 16.0, "iv": 0.6514, "open_interest": 464.0, "volume": 2.0, "delta": 0.6354, "gamma": 0.008, "vega": 0.2994, "theta": -0.0165, "rho": 0.3288, "theo": 18.2535, "change": -2.4, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-21T12:09:27", "percent_change": -11.6505, "prev_day_close": 20.6000003814697}, {"option": "CYTK280121P00075000", "bid": 18.5, "bid_size": 15.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.6171, "open_interest": 824.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0091, "vega": 0.2987, "theta": -0.0186, "rho": -0.427, "theo": 20.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-08-28T14:25:36", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "CYTK280121C00080000", "bid": 16.3, "bid_size": 6.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.6489, "open_interest": 9718.0, "volume": 300.0, "delta": 0.5996, "gamma": 0.0082, "vega": 0.3071, "theta": -0.0172, "rho": 0.3178, "theo": 16.6618, "change": -1.4, "open": 17.7, "high": 17.7, "low": 17.2, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-09-21T15:29:42", "percent_change": -7.52688, "prev_day_close": 18.6000003814697}, {"option": "CYTK280121P00080000", "bid": 22.0, "bid_size": 15.0, "ask": 26.7, "ask_size": 27.0, "iv": 0.6184, "open_interest": 549.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0094, "vega": 0.3034, "theta": -0.019, "rho": -0.4578, "theo": 24.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-28T15:36:03", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "CYTK280121C00085000", "bid": 14.8, "bid_size": 9.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.6035, "open_interest": 868.0, "volume": 18.0, "delta": 0.5653, "gamma": 0.0084, "vega": 0.3121, "theta": -0.0176, "rho": 0.3055, "theo": 15.2212, "change": -1.7, "open": 15.2, "high": 15.2, "low": 14.9, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-21T14:34:37", "percent_change": -10.1796, "prev_day_close": 16.6999998092651}, {"option": "CYTK280121P00085000", "bid": 25.5, "bid_size": 19.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.6159, "open_interest": 33.0, "volume": 0.0, "delta": -0.4851, "gamma": 0.0098, "vega": 0.3051, "theta": -0.0192, "rho": -0.486, "theo": 27.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-01T14:47:36", "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "CYTK280121C00090000", "bid": 11.5, "bid_size": 15.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.5901, "open_interest": 71.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.0085, "vega": 0.3148, "theta": -0.0179, "rho": 0.2933, "theo": 13.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.01, "last_trade_time": "2026-09-15T10:58:02", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CYTK280121P00090000", "bid": 29.6, "bid_size": 16.0, "ask": 33.5, "ask_size": 15.0, "iv": 0.6215, "open_interest": 11.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.01, "vega": 0.3035, "theta": -0.0193, "rho": -0.5073, "theo": 31.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-05-14T10:11:06", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "CYTK280121C00095000", "bid": 11.3, "bid_size": 19.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.6188, "open_interest": 38.0, "volume": 1.0, "delta": 0.501, "gamma": 0.0085, "vega": 0.3153, "theta": -0.0181, "rho": 0.2804, "theo": 12.7347, "change": 1.6, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-21T12:56:18", "percent_change": 11.9403, "prev_day_close": 13.4000000953674}, {"option": "CYTK280121P00095000", "bid": 32.5, "bid_size": 28.0, "ask": 37.5, "ask_size": 26.0, "iv": 0.611, "open_interest": 47.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0102, "vega": 0.2984, "theta": -0.0192, "rho": -0.523, "theo": 34.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.48, "last_trade_time": "2026-06-23T13:58:47", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "CYTK280121C00100000", "bid": 10.1, "bid_size": 18.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.6172, "open_interest": 295.0, "volume": 1.0, "delta": 0.4712, "gamma": 0.0085, "vega": 0.3141, "theta": -0.0181, "rho": 0.2677, "theo": 11.664, "change": 1.7, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-21T12:56:18", "percent_change": 13.8211, "prev_day_close": 12.3000001907349}, {"option": "CYTK280121P00100000", "bid": 36.8, "bid_size": 31.0, "ask": 41.0, "ask_size": 15.0, "iv": 0.6111, "open_interest": 223.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0104, "vega": 0.292, "theta": -0.019, "rho": -0.5379, "theo": 38.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.84, "last_trade_time": "2026-07-07T11:53:08", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "CYTK280121C00105000", "bid": 9.2, "bid_size": 17.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.6173, "open_interest": 205.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0084, "vega": 0.3114, "theta": -0.018, "rho": 0.2552, "theo": 10.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-14T15:08:44", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CYTK280121P00105000", "bid": 40.0, "bid_size": 26.0, "ask": 45.0, "ask_size": 26.0, "iv": 0.5963, "open_interest": 2.0, "volume": 0.0, "delta": -0.6321, "gamma": 0.0105, "vega": 0.2827, "theta": -0.0188, "rho": -0.544, "theo": 42.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.7, "last_trade_time": "2026-05-08T12:51:02", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "CYTK280121C00110000", "bid": 7.0, "bid_size": 15.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.5934, "open_interest": 86.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.0083, "vega": 0.3073, "theta": -0.0178, "rho": 0.2425, "theo": 9.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-07-22T13:44:33", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "CYTK280121P00110000", "bid": 44.0, "bid_size": 28.0, "ask": 49.0, "ask_size": 28.0, "iv": 0.5909, "open_interest": 73.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0106, "vega": 0.2709, "theta": -0.0185, "rho": -0.5461, "theo": 46.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-09-08T09:48:52", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "CYTK280121C00115000", "bid": 6.0, "bid_size": 15.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.586, "open_interest": 100.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0082, "vega": 0.3024, "theta": -0.0176, "rho": 0.2306, "theo": 9.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-06-16T12:09:29", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "CYTK280121P00115000", "bid": 48.0, "bid_size": 26.0, "ask": 53.0, "ask_size": 26.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0107, "vega": 0.257, "theta": -0.018, "rho": -0.5337, "theo": 51.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "CYTK280121C00120000", "bid": 6.2, "bid_size": 17.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.6048, "open_interest": 1718.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.008, "vega": 0.2965, "theta": -0.0173, "rho": 0.2189, "theo": 8.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-09-18T10:20:56", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CYTK280121P00120000", "bid": 52.5, "bid_size": 25.0, "ask": 57.5, "ask_size": 26.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0107, "vega": 0.2419, "theta": -0.0176, "rho": -0.5158, "theo": 55.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "CYTK280121C00125000", "bid": 5.0, "bid_size": 15.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.5891, "open_interest": 17.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0078, "vega": 0.2897, "theta": -0.0169, "rho": 0.2074, "theo": 7.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-17T15:55:09", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CYTK280121P00125000", "bid": 57.0, "bid_size": 15.0, "ask": 61.2, "ask_size": 15.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0107, "vega": 0.2255, "theta": -0.0171, "rho": -0.5003, "theo": 59.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "CYTK281215C00035000", "bid": 39.0, "bid_size": 13.0, "ask": 44.0, "ask_size": 13.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0027, "vega": 0.1732, "theta": -0.0015, "rho": 0.4559, "theo": 41.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "CYTK281215P00035000", "bid": 2.0, "bid_size": 13.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.003, "vega": 0.179, "theta": -0.0065, "rho": -0.2091, "theo": 4.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CYTK281215C00040000", "bid": 36.0, "bid_size": 13.0, "ask": 41.0, "ask_size": 13.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0033, "vega": 0.2066, "theta": -0.003, "rho": 0.4792, "theo": 38.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "CYTK281215P00040000", "bid": 3.5, "bid_size": 14.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0036, "vega": 0.2134, "theta": -0.0077, "rho": -0.2687, "theo": 6.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CYTK281215C00045000", "bid": 33.5, "bid_size": 6.0, "ask": 38.5, "ask_size": 15.0, "iv": 0.6102, "open_interest": 44.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0038, "vega": 0.2375, "theta": -0.0045, "rho": 0.4958, "theo": 35.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-09-08T09:57:37", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "CYTK281215P00045000", "bid": 5.5, "bid_size": 13.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.5997, "open_interest": 2.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0042, "vega": 0.2455, "theta": -0.0088, "rho": -0.3295, "theo": 8.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-28T14:07:32", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CYTK281215C00050000", "bid": 31.0, "bid_size": 13.0, "ask": 36.0, "ask_size": 17.0, "iv": 0.6045, "open_interest": 1.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0043, "vega": 0.2659, "theta": -0.0058, "rho": 0.5063, "theo": 33.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.98, "last_trade_time": "2026-08-10T14:17:07", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "CYTK281215P00050000", "bid": 8.0, "bid_size": 13.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.6066, "open_interest": 1.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0048, "vega": 0.2743, "theta": -0.0098, "rho": -0.391, "theo": 10.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-13T09:54:22", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CYTK281215C00055000", "bid": 29.0, "bid_size": 14.0, "ask": 34.0, "ask_size": 14.0, "iv": 0.6102, "open_interest": 1.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0047, "vega": 0.2912, "theta": -0.007, "rho": 0.5124, "theo": 31.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-08-11T11:31:32", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "CYTK281215P00055000", "bid": 10.0, "bid_size": 13.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0053, "vega": 0.3, "theta": -0.0107, "rho": -0.4527, "theo": 12.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CYTK281215C00060000", "bid": 27.0, "bid_size": 13.0, "ask": 32.0, "ask_size": 14.0, "iv": 0.6095, "open_interest": 8.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0051, "vega": 0.3137, "theta": -0.0081, "rho": 0.5144, "theo": 29.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.67, "last_trade_time": "2026-09-15T10:56:26", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "CYTK281215P00060000", "bid": 13.0, "bid_size": 13.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0059, "vega": 0.3219, "theta": -0.0116, "rho": -0.5118, "theo": 15.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "CYTK281215C00065000", "bid": 25.1, "bid_size": 10.0, "ask": 30.0, "ask_size": 13.0, "iv": 0.6056, "open_interest": 1.0, "volume": 0.0, "delta": 0.7461, "gamma": 0.0054, "vega": 0.3332, "theta": -0.009, "rho": 0.5134, "theo": 27.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-08-24T10:47:42", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "CYTK281215P00065000", "bid": 15.5, "bid_size": 14.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2915, "gamma": 0.0063, "vega": 0.3405, "theta": -0.0122, "rho": -0.5691, "theo": 18.0738, "change": 0.0, "open": 0.0, "high": 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": "CYTK281215C00070000", "bid": 23.5, "bid_size": 13.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.6093, "open_interest": 17.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0057, "vega": 0.3499, "theta": -0.0098, "rho": 0.5097, "theo": 25.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-09-04T15:02:18", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "CYTK281215P00070000", "bid": 18.5, "bid_size": 13.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.5981, "open_interest": 1.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.0068, "vega": 0.3554, "theta": -0.0128, "rho": -0.6204, "theo": 21.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.08, "last_trade_time": "2026-07-31T09:56:51", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "CYTK281215C00075000", "bid": 22.0, "bid_size": 16.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.6036, "open_interest": 39.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0059, "vega": 0.3641, "theta": -0.0105, "rho": 0.5042, "theo": 24.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-08-10T10:24:59", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "CYTK281215P00075000", "bid": 22.0, "bid_size": 15.0, "ask": 27.0, "ask_size": 16.0, "iv": 0.6075, "open_interest": 1.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.0072, "vega": 0.3671, "theta": -0.0133, "rho": -0.6679, "theo": 24.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.01, "last_trade_time": "2026-08-10T10:16:23", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "CYTK281215C00080000", "bid": 20.5, "bid_size": 11.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.6018, "open_interest": 69.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0061, "vega": 0.3758, "theta": -0.0111, "rho": 0.4965, "theo": 22.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-09-03T13:17:35", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "CYTK281215P00080000", "bid": 25.0, "bid_size": 17.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.5992, "open_interest": 50.0, "volume": 0.0, "delta": -0.3903, "gamma": 0.0076, "vega": 0.3756, "theta": -0.0137, "rho": -0.7146, "theo": 27.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-09-09T09:32:08", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CYTK281215C00085000", "bid": 19.0, "bid_size": 14.0, "ask": 24.0, "ask_size": 15.0, "iv": 0.6038, "open_interest": 34.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.0063, "vega": 0.3854, "theta": -0.0116, "rho": 0.4883, "theo": 21.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.35, "last_trade_time": "2026-08-28T14:24:10", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "CYTK281215P00085000", "bid": 28.5, "bid_size": 16.0, "ask": 33.5, "ask_size": 13.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.0079, "vega": 0.381, "theta": -0.014, "rho": -0.753, "theo": 30.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "CYTK281215C00090000", "bid": 17.5, "bid_size": 14.0, "ask": 22.5, "ask_size": 16.0, "iv": 0.5968, "open_interest": 34.0, "volume": 0.0, "delta": 0.6132, "gamma": 0.0064, "vega": 0.393, "theta": -0.012, "rho": 0.4785, "theo": 19.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-09-01T10:32:07", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "CYTK281215P00090000", "bid": 32.0, "bid_size": 14.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.0083, "vega": 0.3837, "theta": -0.0142, "rho": -0.7845, "theo": 34.2919, "change": 0.0, "open": 0.0, "high": 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": "CYTK281215C00095000", "bid": 16.0, "bid_size": 13.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0066, "vega": 0.3987, "theta": -0.0123, "rho": 0.4679, "theo": 18.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-07-23T12:23:28", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "CYTK281215P00095000", "bid": 35.5, "bid_size": 15.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0086, "vega": 0.3838, "theta": -0.0144, "rho": -0.8119, "theo": 37.9344, "change": 0.0, "open": 0.0, "high": 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": "CYTK281215C00100000", "bid": 15.0, "bid_size": 13.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.5892, "open_interest": 1.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0066, "vega": 0.4029, "theta": -0.0126, "rho": 0.4574, "theo": 17.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-07-13T11:27:56", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "CYTK281215P00100000", "bid": 39.0, "bid_size": 14.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0088, "vega": 0.3807, "theta": -0.0145, "rho": -0.8347, "theo": 41.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "CYTK281215C00105000", "bid": 14.0, "bid_size": 14.0, "ask": 19.0, "ask_size": 15.0, "iv": 0.5888, "open_interest": 8.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0067, "vega": 0.4056, "theta": -0.0127, "rho": 0.446, "theo": 16.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.13, "last_trade_time": "2026-08-11T10:43:11", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CYTK281215P00105000", "bid": 43.0, "bid_size": 13.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0091, "vega": 0.376, "theta": -0.0145, "rho": -0.8456, "theo": 45.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.82, "last_trade_time": "2026-07-21T13:37:40", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "CYTK281215C00110000", "bid": 13.0, "bid_size": 14.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.5866, "open_interest": 75.0, "volume": 0.0, "delta": 0.522, "gamma": 0.0067, "vega": 0.407, "theta": -0.0129, "rho": 0.4341, "theo": 15.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-08-28T09:55:24", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "CYTK281215P00110000", "bid": 46.5, "bid_size": 15.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0094, "vega": 0.3686, "theta": -0.0145, "rho": -0.8584, "theo": 49.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "CYTK281215C00115000", "bid": 12.0, "bid_size": 14.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.5829, "open_interest": 10.0, "volume": 0.0, "delta": 0.5014, "gamma": 0.0067, "vega": 0.4073, "theta": -0.013, "rho": 0.4228, "theo": 14.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-08T10:17:15", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "CYTK281215P00115000", "bid": 50.5, "bid_size": 14.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0096, "vega": 0.3595, "theta": -0.0145, "rho": -0.8515, "theo": 53.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "CYTK281215C00120000", "bid": 11.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.5778, "open_interest": 21.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0067, "vega": 0.4067, "theta": -0.013, "rho": 0.4112, "theo": 13.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-03T11:53:14", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "CYTK281215P00120000", "bid": 55.0, "bid_size": 10.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.0098, "vega": 0.3484, "theta": -0.0144, "rho": -0.8547, "theo": 57.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "CYTK281215C00125000", "bid": 10.0, "bid_size": 14.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.5712, "open_interest": 278.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.0067, "vega": 0.4049, "theta": -0.013, "rho": 0.3991, "theo": 13.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.32, "last_trade_time": "2026-08-10T10:12:26", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "CYTK281215P00125000", "bid": 59.0, "bid_size": 14.0, "ask": 64.0, "ask_size": 7.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.01, "vega": 0.3338, "theta": -0.0142, "rho": -0.8246, "theo": 61.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "CYTK290119C00035000", "bid": 39.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0027, "vega": 0.1773, "theta": -0.0011, "rho": 0.467, "theo": 41.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "CYTK290119P00035000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0029, "vega": 0.1835, "theta": -0.0063, "rho": -0.2211, "theo": 4.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "CYTK290119C00040000", "bid": 36.5, "bid_size": 5.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.6069, "open_interest": 1.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0032, "vega": 0.2107, "theta": -0.0027, "rho": 0.491, "theo": 38.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.78, "last_trade_time": "2026-09-17T13:09:02", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "CYTK290119P00040000", "bid": 4.0, "bid_size": 6.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0035, "vega": 0.218, "theta": -0.0075, "rho": -0.2821, "theo": 6.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "CYTK290119C00045000", "bid": 33.8, "bid_size": 3.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0037, "vega": 0.2417, "theta": -0.0041, "rho": 0.5083, "theo": 36.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "CYTK290119P00045000", "bid": 6.0, "bid_size": 6.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0041, "vega": 0.2503, "theta": -0.0086, "rho": -0.3453, "theo": 8.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CYTK290119C00050000", "bid": 31.5, "bid_size": 6.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0042, "vega": 0.2701, "theta": -0.0054, "rho": 0.5193, "theo": 33.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "CYTK290119P00050000", "bid": 8.0, "bid_size": 6.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0047, "vega": 0.2792, "theta": -0.0095, "rho": -0.4092, "theo": 10.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CYTK290119C00055000", "bid": 29.5, "bid_size": 3.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0046, "vega": 0.2954, "theta": -0.0065, "rho": 0.526, "theo": 31.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "CYTK290119P00055000", "bid": 10.5, "bid_size": 6.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0052, "vega": 0.3051, "theta": -0.0104, "rho": -0.472, "theo": 12.9846, "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": 12.5500001907349}, {"option": "CYTK290119C00060000", "bid": 27.3, "bid_size": 3.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0049, "vega": 0.3179, "theta": -0.0076, "rho": 0.5286, "theo": 29.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "CYTK290119P00060000", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2564, "gamma": 0.0057, "vega": 0.327, "theta": -0.0111, "rho": -0.5336, "theo": 15.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CYTK290119C00065000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0053, "vega": 0.3376, "theta": -0.0085, "rho": 0.5281, "theo": 27.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "CYTK290119P00065000", "bid": 16.0, "bid_size": 6.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0062, "vega": 0.3456, "theta": -0.0118, "rho": -0.5903, "theo": 18.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CYTK290119C00070000", "bid": 23.8, "bid_size": 3.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.72, "gamma": 0.0055, "vega": 0.3545, "theta": -0.0092, "rho": 0.5248, "theo": 26.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "CYTK290119P00070000", "bid": 19.0, "bid_size": 7.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0066, "vega": 0.3608, "theta": -0.0123, "rho": -0.6441, "theo": 21.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "CYTK290119C00075000", "bid": 22.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.6933, "gamma": 0.0058, "vega": 0.3689, "theta": -0.0099, "rho": 0.5199, "theo": 24.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "CYTK290119P00075000", "bid": 22.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.0071, "vega": 0.3727, "theta": -0.0128, "rho": -0.6943, "theo": 24.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "CYTK290119C00080000", "bid": 20.5, "bid_size": 6.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": 0.6674, "gamma": 0.006, "vega": 0.3809, "theta": -0.0105, "rho": 0.5126, "theo": 22.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "CYTK290119P00080000", "bid": 25.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.0074, "vega": 0.3815, "theta": -0.0132, "rho": -0.7406, "theo": 27.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "CYTK290119C00085000", "bid": 19.5, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.5969, "open_interest": 1.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0061, "vega": 0.3908, "theta": -0.011, "rho": 0.5048, "theo": 21.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-17T15:11:36", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CYTK290119P00085000", "bid": 28.5, "bid_size": 6.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.0078, "vega": 0.3875, "theta": -0.0134, "rho": -0.7791, "theo": 31.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "CYTK290119C00090000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.6178, "gamma": 0.0063, "vega": 0.3987, "theta": -0.0114, "rho": 0.4954, "theo": 20.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "CYTK290119P00090000", "bid": 32.0, "bid_size": 7.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0081, "vega": 0.3897, "theta": -0.0136, "rho": -0.814, "theo": 34.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "CYTK290119C00095000", "bid": 16.5, "bid_size": 6.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.0064, "vega": 0.4048, "theta": -0.0118, "rho": 0.4851, "theo": 19.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "CYTK290119P00095000", "bid": 35.5, "bid_size": 7.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.4795, "gamma": 0.0084, "vega": 0.3907, "theta": -0.0138, "rho": -0.8449, "theo": 38.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "CYTK290119C00100000", "bid": 15.5, "bid_size": 6.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.5716, "gamma": 0.0065, "vega": 0.4094, "theta": -0.012, "rho": 0.4749, "theo": 18.0948, "change": 0.0, "open": 0.0, "high": 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": "CYTK290119P00100000", "bid": 39.5, "bid_size": 2.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0087, "vega": 0.3882, "theta": -0.0139, "rho": -0.8614, "theo": 41.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "CYTK290119C00105000", "bid": 14.5, "bid_size": 3.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0065, "vega": 0.4126, "theta": -0.0122, "rho": 0.4638, "theo": 17.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "CYTK290119P00105000", "bid": 43.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.009, "vega": 0.384, "theta": -0.014, "rho": -0.8774, "theo": 45.8173, "change": 0.0, "open": 0.0, "high": 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": "CYTK290119C00110000", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": 0.5287, "gamma": 0.0066, "vega": 0.4143, "theta": -0.0124, "rho": 0.4521, "theo": 16.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "CYTK290119P00110000", "bid": 47.0, "bid_size": 6.0, "ask": 52.0, "ask_size": 5.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0092, "vega": 0.3771, "theta": -0.014, "rho": -0.8917, "theo": 49.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}], "symbol": "CYTK", "security_type": "stock", "exchange_id": 2, "current_price": 67.42, "price_change": -1.22, "price_change_percent": -1.8058, "bid": 67.38, "ask": 69.1, "bid_size": 100, "ask_size": 100, "open": 69.3, "high": 69.495, "low": 67.35, "close": 67.56, "prev_day_close": 67.56, "volume": 1603484, "iv30": 42.879, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 8557495852, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "CYTK"}