{"timestamp": "2026-09-20 01:29:39", "data": {"options": [{"option": "DRUG261016C00040000", "bid": 18.5, "bid_size": 3.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0052, "vega": 0.0137, "theta": -0.0219, "rho": 0.0286, "theo": 21.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "DRUG261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.7555, "open_interest": 1.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0052, "vega": 0.0138, "theta": -0.022, "rho": -0.0018, "theo": 0.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-07T09:30:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016C00045000", "bid": 13.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0106, "vega": 0.027, "theta": -0.0425, "rho": 0.0298, "theo": 16.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "DRUG261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0106, "vega": 0.027, "theta": -0.0426, "rho": -0.0042, "theo": 0.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016C00050000", "bid": 9.6, "bid_size": 7.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0173, "vega": 0.0431, "theta": -0.0667, "rho": 0.029, "theo": 12.5195, "change": 0.0, "open": 0.0, "high": 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": "DRUG261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.0747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0174, "vega": 0.0431, "theta": -0.0669, "rho": -0.0082, "theo": 1.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016C00055000", "bid": 6.0, "bid_size": 7.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.7253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.0237, "vega": 0.0575, "theta": -0.0876, "rho": 0.0264, "theo": 8.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "DRUG261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.5665, "open_interest": 0.0, "volume": 11.0, "delta": -0.2883, "gamma": 0.0238, "vega": 0.0576, "theta": -0.0879, "rho": -0.0136, "theo": 2.9298, "change": -0.25, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T10:42:41", "percent_change": -10.2041, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016C00060000", "bid": 3.0, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": 0.5757, "gamma": 0.0278, "vega": 0.0661, "theta": -0.0987, "rho": 0.0222, "theo": 6.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DRUG261016P00060000", "bid": 2.0, "bid_size": 9.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.0279, "vega": 0.0661, "theta": -0.0992, "rho": -0.0193, "theo": 5.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "DRUG261016C00065000", "bid": 0.65, "bid_size": 2.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": 0.4358, "gamma": 0.0285, "vega": 0.0664, "theta": -0.0971, "rho": 0.0173, "theo": 3.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "DRUG261016P00065000", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0287, "vega": 0.0663, "theta": -0.0978, "rho": -0.0251, "theo": 7.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "DRUG261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8234, "open_interest": 0.0, "volume": 0.0, "delta": 0.3082, "gamma": 0.0259, "vega": 0.0593, "theta": -0.0849, "rho": 0.0125, "theo": 2.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016P00070000", "bid": 8.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0262, "vega": 0.059, "theta": -0.0857, "rho": -0.0292, "theo": 11.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "DRUG261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.9145, "open_interest": 1.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0212, "vega": 0.0477, "theta": -0.0667, "rho": 0.0084, "theo": 1.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-09-04T13:27:31", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "DRUG261016P00075000", "bid": 12.5, "bid_size": 2.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0216, "vega": 0.047, "theta": -0.0678, "rho": -0.0308, "theo": 15.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "DRUG261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.1636, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0158, "vega": 0.0349, "theta": -0.0475, "rho": 0.0052, "theo": 0.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-27T13:27:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016P00080000", "bid": 17.0, "bid_size": 2.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.7037, "open_interest": 20.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0162, "vega": 0.0334, "theta": -0.049, "rho": -0.0286, "theo": 19.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-05T13:14:12", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "DRUG261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0107, "vega": 0.0235, "theta": -0.0311, "rho": 0.0031, "theo": 0.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016P00085000", "bid": 22.0, "bid_size": 2.0, "ask": 26.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0113, "vega": 0.0209, "theta": -0.0328, "rho": -0.0222, "theo": 24.3752, "change": 0.0, "open": 0.0, "high": 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": "DRUG261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.4293, "open_interest": 30.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0068, "vega": 0.0146, "theta": -0.0188, "rho": 0.0017, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-25T13:21:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016P00090000", "bid": 27.0, "bid_size": 2.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0071, "vega": 0.0113, "theta": -0.0201, "rho": -0.0161, "theo": 29.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "DRUG261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0039, "vega": 0.0084, "theta": -0.0105, "rho": 0.0009, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016P00095000", "bid": 32.0, "bid_size": 2.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0035, "vega": 0.0038, "theta": -0.0092, "rho": -0.0057, "theo": 34.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "DRUG261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.6503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0022, "vega": 0.0045, "theta": -0.0055, "rho": 0.0004, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016P00100000", "bid": 37.0, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0021, "rho": -0.0013, "theo": 39.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "DRUG261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.7483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0011, "vega": 0.0023, "theta": -0.0027, "rho": 0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016P00105000", "bid": 42.0, "bid_size": 2.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 44.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "DRUG261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.8395, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0012, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016P00110000", "bid": 47.0, "bid_size": 2.0, "ask": 51.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "DRUG261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.9249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016P00115000", "bid": 52.0, "bid_size": 2.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "DRUG261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.0052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016P00120000", "bid": 57.0, "bid_size": 2.0, "ask": 61.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "DRUG261016C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261016P00125000", "bid": 62.0, "bid_size": 2.0, "ask": 66.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "DRUG261120C00030000", "bid": 28.5, "bid_size": 3.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0019, "vega": 0.0104, "theta": -0.007, "rho": 0.0426, "theo": 31.0551, "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": 31.7000007629394}, {"option": "DRUG261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.7327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0018, "vega": 0.0102, "theta": -0.0068, "rho": -0.0018, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261120C00035000", "bid": 23.5, "bid_size": 3.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.004, "vega": 0.0214, "theta": -0.014, "rho": 0.0527, "theo": 26.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "DRUG261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0039, "vega": 0.0213, "theta": -0.014, "rho": -0.0045, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261120C00040000", "bid": 19.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.007, "vega": 0.0371, "theta": -0.0237, "rho": 0.0583, "theo": 21.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "DRUG261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.007, "vega": 0.0371, "theta": -0.0237, "rho": -0.009, "theo": 0.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261120C00045000", "bid": 15.0, "bid_size": 4.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0109, "vega": 0.0556, "theta": -0.0349, "rho": 0.0602, "theo": 17.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "DRUG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9424, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0109, "vega": 0.0557, "theta": -0.035, "rho": -0.016, "theo": 1.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261120C00050000", "bid": 11.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0148, "vega": 0.0741, "theta": -0.0455, "rho": 0.0588, "theo": 13.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "DRUG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7276, "open_interest": 0.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0149, "vega": 0.0742, "theta": -0.0457, "rho": -0.025, "theo": 2.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261120C00055000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.0183, "vega": 0.0891, "theta": -0.0537, "rho": 0.0545, "theo": 10.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "DRUG261120P00055000", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0184, "vega": 0.0893, "theta": -0.054, "rho": -0.0356, "theo": 4.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "DRUG261120C00060000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.0206, "vega": 0.0983, "theta": -0.058, "rho": 0.0483, "theo": 7.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "DRUG261120P00060000", "bid": 4.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.0208, "vega": 0.0984, "theta": -0.0585, "rho": -0.047, "theo": 6.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "DRUG261120C00065000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": 0.4803, "gamma": 0.0214, "vega": 0.1005, "theta": -0.0582, "rho": 0.0409, "theo": 5.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "DRUG261120P00065000", "bid": 7.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.0217, "vega": 0.1004, "theta": -0.0589, "rho": -0.0573, "theo": 9.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "DRUG261120C00070000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.0209, "vega": 0.0962, "theta": -0.0547, "rho": 0.0333, "theo": 4.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "DRUG261120P00070000", "bid": 10.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.6719, "open_interest": 0.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.0212, "vega": 0.0959, "theta": -0.0555, "rho": -0.0665, "theo": 12.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "DRUG261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": 0.2925, "gamma": 0.0191, "vega": 0.0868, "theta": -0.0484, "rho": 0.0261, "theo": 2.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "DRUG261120P00075000", "bid": 14.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0196, "vega": 0.0858, "theta": -0.0495, "rho": -0.0722, "theo": 16.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "DRUG261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0166, "vega": 0.0743, "theta": -0.0406, "rho": 0.0197, "theo": 1.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261120P00080000", "bid": 18.0, "bid_size": 4.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0172, "vega": 0.0726, "theta": -0.0419, "rho": -0.0738, "theo": 20.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "DRUG261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.867, "open_interest": 0.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0138, "vega": 0.0606, "theta": -0.0325, "rho": 0.0143, "theo": 1.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261120P00085000", "bid": 22.5, "bid_size": 2.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0144, "vega": 0.0579, "theta": -0.0341, "rho": -0.0721, "theo": 25.061, "change": 0.0, "open": 0.0, "high": 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": "DRUG261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9512, "open_interest": 0.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0109, "vega": 0.0474, "theta": -0.025, "rho": 0.0101, "theo": 0.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG261120P00090000", "bid": 27.0, "bid_size": 4.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0117, "vega": 0.043, "theta": -0.0267, "rho": -0.0645, "theo": 29.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "DRUG270115C00035000", "bid": 25.0, "bid_size": 4.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.8053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.005, "vega": 0.0526, "theta": -0.019, "rho": 0.0932, "theo": 27.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "DRUG270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.005, "vega": 0.0528, "theta": -0.0192, "rho": -0.0192, "theo": 1.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG270115C00040000", "bid": 21.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.7992, "open_interest": 2.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.007, "vega": 0.073, "theta": -0.026, "rho": 0.0969, "theo": 23.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.44, "last_trade_time": "2026-07-16T11:42:43", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "DRUG270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0071, "vega": 0.0734, "theta": -0.0262, "rho": -0.0303, "theo": 2.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG270115C00045000", "bid": 17.5, "bid_size": 3.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.8058, "open_interest": 2.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0091, "vega": 0.0926, "theta": -0.0326, "rho": 0.0974, "theo": 20.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-07-13T11:56:54", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "DRUG270115P00045000", "bid": 1.1, "bid_size": 1.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.8178, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0092, "vega": 0.093, "theta": -0.033, "rho": -0.0435, "theo": 3.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "DRUG270115C00050000", "bid": 14.5, "bid_size": 3.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.8169, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0109, "vega": 0.1098, "theta": -0.0383, "rho": 0.0952, "theo": 17.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "DRUG270115P00050000", "bid": 3.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.8279, "open_interest": 0.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.011, "vega": 0.1102, "theta": -0.0388, "rho": -0.0585, "theo": 5.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DRUG270115C00055000", "bid": 12.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.8325, "open_interest": 0.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0124, "vega": 0.1234, "theta": -0.0426, "rho": 0.0909, "theo": 14.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "DRUG270115P00055000", "bid": 5.5, "bid_size": 5.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.8428, "open_interest": 1.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0126, "vega": 0.1238, "theta": -0.0432, "rho": -0.0741, "theo": 7.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-07-07T09:31:31", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "DRUG270115C00060000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.8168, "open_interest": 1.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0135, "vega": 0.1328, "theta": -0.0453, "rho": 0.085, "theo": 11.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-18T13:09:07", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "DRUG270115P00060000", "bid": 8.0, "bid_size": 5.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.8306, "open_interest": 2.0, "volume": 0.0, "delta": -0.3867, "gamma": 0.0137, "vega": 0.133, "theta": -0.0462, "rho": -0.0898, "theo": 10.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-08T11:02:43", "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "DRUG270115C00065000", "bid": 7.5, "bid_size": 5.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.8107, "open_interest": 10.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0141, "vega": 0.1378, "theta": -0.0466, "rho": 0.078, "theo": 9.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-07-20T14:43:37", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "DRUG270115P00065000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.8344, "open_interest": 0.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.0145, "vega": 0.1376, "theta": -0.0476, "rho": -0.1046, "theo": 13.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "DRUG270115C00070000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.0144, "vega": 0.1387, "theta": -0.0464, "rho": 0.0705, "theo": 8.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "DRUG270115P00070000", "bid": 14.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0148, "vega": 0.138, "theta": -0.0477, "rho": -0.1176, "theo": 16.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "DRUG270115C00075000", "bid": 4.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": 0.4221, "gamma": 0.0142, "vega": 0.1361, "theta": -0.0451, "rho": 0.0628, "theo": 6.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DRUG270115P00075000", "bid": 17.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": -0.588, "gamma": 0.0147, "vega": 0.1347, "theta": -0.0467, "rho": -0.129, "theo": 19.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "DRUG270115C00080000", "bid": 3.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.7933, "open_interest": 0.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.0138, "vega": 0.1306, "theta": -0.0429, "rho": 0.0554, "theo": 5.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "DRUG270115P00080000", "bid": 21.0, "bid_size": 4.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0144, "vega": 0.1282, "theta": -0.0447, "rho": -0.1372, "theo": 23.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "DRUG270115C00085000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": 0.3129, "gamma": 0.013, "vega": 0.1231, "theta": -0.04, "rho": 0.0483, "theo": 4.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "DRUG270115P00085000", "bid": 25.0, "bid_size": 5.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.0138, "vega": 0.1192, "theta": -0.0422, "rho": -0.1422, "theo": 27.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "DRUG270115C00090000", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.7717, "open_interest": 0.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0122, "vega": 0.1142, "theta": -0.0368, "rho": 0.0417, "theo": 3.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "DRUG270115P00090000", "bid": 29.0, "bid_size": 5.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.7579, "open_interest": 0.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.013, "vega": 0.1085, "theta": -0.0392, "rho": -0.1427, "theo": 31.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "DRUG270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0112, "vega": 0.1043, "theta": -0.0333, "rho": 0.0357, "theo": 2.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "DRUG270115P00095000", "bid": 33.5, "bid_size": 2.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0121, "vega": 0.0968, "theta": -0.0361, "rho": -0.1418, "theo": 35.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "DRUG270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0102, "vega": 0.0941, "theta": -0.0298, "rho": 0.0303, "theo": 2.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG270115P00100000", "bid": 38.0, "bid_size": 2.0, "ask": 42.5, "ask_size": 4.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0112, "vega": 0.0846, "theta": -0.0328, "rho": -0.1369, "theo": 40.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "DRUG270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0091, "vega": 0.0841, "theta": -0.0264, "rho": 0.0256, "theo": 1.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG270115P00105000", "bid": 42.5, "bid_size": 2.0, "ask": 47.0, "ask_size": 4.0, "iv": 0.6701, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0103, "vega": 0.0712, "theta": -0.0297, "rho": -0.1266, "theo": 45.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "DRUG270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.88, "open_interest": 1.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0081, "vega": 0.0743, "theta": -0.0231, "rho": 0.0215, "theo": 1.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-29T09:30:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG270115P00110000", "bid": 47.0, "bid_size": 4.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0094, "vega": 0.0582, "theta": -0.0268, "rho": -0.1127, "theo": 49.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "DRUG270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.9217, "open_interest": 1.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0072, "vega": 0.0651, "theta": -0.0201, "rho": 0.0179, "theo": 1.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-29T09:30:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG270115P00115000", "bid": 52.0, "bid_size": 2.0, "ask": 56.5, "ask_size": 4.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0086, "vega": 0.0463, "theta": -0.0243, "rho": -0.0979, "theo": 54.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "DRUG270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0062, "vega": 0.0566, "theta": -0.0173, "rho": 0.0149, "theo": 0.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG270115P00120000", "bid": 57.0, "bid_size": 2.0, "ask": 61.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0077, "vega": 0.0327, "theta": -0.022, "rho": -0.0698, "theo": 59.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "DRUG270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.9978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0054, "vega": 0.0489, "theta": -0.0148, "rho": 0.0123, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG270115P00125000", "bid": 62.0, "bid_size": 2.0, "ask": 66.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0063, "vega": 0.0219, "theta": -0.0202, "rho": -0.0458, "theo": 64.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "DRUG270416C00035000", "bid": 26.5, "bid_size": 3.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0048, "vega": 0.0883, "theta": -0.0169, "rho": 0.1396, "theo": 29.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "DRUG270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0048, "vega": 0.0889, "theta": -0.0181, "rho": -0.0507, "theo": 2.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG270416C00040000", "bid": 23.5, "bid_size": 4.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0061, "vega": 0.11, "theta": -0.0211, "rho": 0.1446, "theo": 26.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "DRUG270416P00040000", "bid": 1.5, "bid_size": 5.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.809, "open_interest": 0.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0062, "vega": 0.1108, "theta": -0.0223, "rho": -0.07, "theo": 4.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500003576279}, {"option": "DRUG270416C00045000", "bid": 20.5, "bid_size": 5.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.8247, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0073, "vega": 0.1299, "theta": -0.0249, "rho": 0.1463, "theo": 23.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "DRUG270416P00045000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.8212, "open_interest": 0.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0074, "vega": 0.1308, "theta": -0.026, "rho": -0.0914, "theo": 6.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "DRUG270416C00050000", "bid": 18.0, "bid_size": 4.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.8366, "open_interest": 0.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0084, "vega": 0.1471, "theta": -0.028, "rho": 0.1451, "theo": 20.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "DRUG270416P00050000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0086, "vega": 0.1481, "theta": -0.0291, "rho": -0.1141, "theo": 8.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "DRUG270416C00055000", "bid": 15.5, "bid_size": 5.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.8272, "open_interest": 0.0, "volume": 0.0, "delta": 0.697, "gamma": 0.0093, "vega": 0.1611, "theta": -0.0305, "rho": 0.1417, "theo": 17.7126, "change": 0.0, "open": 0.0, "high": 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": "DRUG270416P00055000", "bid": 8.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.8065, "open_interest": 0.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.0095, "vega": 0.1619, "theta": -0.0316, "rho": -0.1366, "theo": 10.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "DRUG270416C00060000", "bid": 13.5, "bid_size": 4.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.01, "vega": 0.1717, "theta": -0.0323, "rho": 0.1365, "theo": 15.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "DRUG270416P00060000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0103, "vega": 0.1723, "theta": -0.0334, "rho": -0.1591, "theo": 13.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "DRUG270416C00065000", "bid": 11.5, "bid_size": 4.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": 0.5941, "gamma": 0.0105, "vega": 0.1789, "theta": -0.0334, "rho": 0.1298, "theo": 13.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "DRUG270416P00065000", "bid": 14.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0109, "vega": 0.1791, "theta": -0.0345, "rho": -0.1804, "theo": 16.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "DRUG270416C00070000", "bid": 9.5, "bid_size": 4.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": 0.5442, "gamma": 0.0109, "vega": 0.1829, "theta": -0.0338, "rho": 0.1225, "theo": 11.6897, "change": 0.0, "open": 0.0, "high": 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": "DRUG270416P00070000", "bid": 17.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.797, "open_interest": 0.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0114, "vega": 0.1825, "theta": -0.0351, "rho": -0.2012, "theo": 19.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "DRUG270416C00075000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": 0.4962, "gamma": 0.011, "vega": 0.1841, "theta": -0.0338, "rho": 0.1146, "theo": 10.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "DRUG270416P00075000", "bid": 20.5, "bid_size": 5.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0116, "vega": 0.1828, "theta": -0.0351, "rho": -0.2189, "theo": 22.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "DRUG270416C00080000", "bid": 6.5, "bid_size": 4.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.011, "vega": 0.1826, "theta": -0.0332, "rho": 0.1063, "theo": 8.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "DRUG270416P00080000", "bid": 24.0, "bid_size": 3.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0117, "vega": 0.1799, "theta": -0.0347, "rho": -0.2323, "theo": 26.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "DRUG270416C00085000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0109, "vega": 0.1791, "theta": -0.0323, "rho": 0.0981, "theo": 7.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "DRUG270416P00085000", "bid": 27.5, "bid_size": 5.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0117, "vega": 0.1751, "theta": -0.0339, "rho": -0.2458, "theo": 30.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "DRUG270416C00090000", "bid": 4.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.0107, "vega": 0.1737, "theta": -0.0312, "rho": 0.09, "theo": 6.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "DRUG270416P00090000", "bid": 31.5, "bid_size": 5.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0116, "vega": 0.1677, "theta": -0.0328, "rho": -0.2523, "theo": 33.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "DRUG270416C00095000", "bid": 3.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.0103, "vega": 0.167, "theta": -0.0297, "rho": 0.0821, "theo": 5.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "DRUG270416P00095000", "bid": 35.5, "bid_size": 5.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0114, "vega": 0.159, "theta": -0.0315, "rho": -0.259, "theo": 38.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "DRUG270416C00100000", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0099, "vega": 0.1594, "theta": -0.0281, "rho": 0.0746, "theo": 4.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "DRUG270416P00100000", "bid": 39.5, "bid_size": 5.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0111, "vega": 0.1485, "theta": -0.0301, "rho": -0.2582, "theo": 42.2402, "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": 41.5499992370606}, {"option": "DRUG270416C00105000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0094, "vega": 0.1509, "theta": -0.0264, "rho": 0.0674, "theo": 4.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "DRUG270416P00105000", "bid": 44.0, "bid_size": 4.0, "ask": 49.0, "ask_size": 3.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0108, "vega": 0.1373, "theta": -0.0286, "rho": -0.2576, "theo": 46.5711, "change": 0.0, "open": 0.0, "high": 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": "DRUG270416C00110000", "bid": 1.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.236, "gamma": 0.009, "vega": 0.142, "theta": -0.0247, "rho": 0.0609, "theo": 3.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "DRUG270416P00110000", "bid": 48.5, "bid_size": 4.0, "ask": 53.5, "ask_size": 3.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0104, "vega": 0.1244, "theta": -0.027, "rho": -0.2456, "theo": 51.0093, "change": 0.0, "open": 0.0, "high": 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": "DRUG270416C00115000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.0084, "vega": 0.1329, "theta": -0.023, "rho": 0.0547, "theo": 3.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "DRUG270416P00115000", "bid": 53.0, "bid_size": 4.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.01, "vega": 0.1119, "theta": -0.0254, "rho": -0.2376, "theo": 55.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "DRUG270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0079, "vega": 0.1238, "theta": -0.0212, "rho": 0.0491, "theo": 2.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "DRUG270416P00120000", "bid": 57.5, "bid_size": 3.0, "ask": 62.5, "ask_size": 3.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0096, "vega": 0.0972, "theta": -0.0238, "rho": -0.2146, "theo": 60.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0499992370606}], "symbol": "DRUG", "security_type": "stock", "exchange_id": 2, "current_price": 60.98, "price_change": -0.57, "price_change_percent": -0.9347, "bid": 56.5, "ask": 64.0, "bid_size": 100, "ask_size": 100, "open": 61.31, "high": 62.11, "low": 60.475, "close": 60.98, "prev_day_close": 60.98, "volume": 142386, "iv30": 81.991, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "DRUG"}