{"timestamp": "2026-09-21 11:19:19", "data": {"options": [{"option": "EXEL261016C00030000", "bid": 26.3, "bid_size": 1.0, "ask": 30.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0014, "vega": 0.0042, "theta": -0.0078, "rho": 0.0224, "theo": 28.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "EXEL261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0014, "vega": 0.0042, "theta": -0.0078, "rho": -0.0004, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EXEL261016C00035000", "bid": 21.3, "bid_size": 1.0, "ask": 25.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0026, "vega": 0.0061, "theta": -0.0093, "rho": 0.026, "theo": 23.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "EXEL261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.5506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0026, "vega": 0.0061, "theta": -0.0094, "rho": -0.0007, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EXEL261016C00040000", "bid": 16.3, "bid_size": 6.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0049, "vega": 0.0095, "theta": -0.012, "rho": 0.0294, "theo": 18.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-21T15:35:51", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "EXEL261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0049, "vega": 0.0095, "theta": -0.012, "rho": -0.0011, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EXEL261016C00045000", "bid": 11.5, "bid_size": 20.0, "ask": 15.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9528, "gamma": 0.0102, "vega": 0.0161, "theta": -0.0165, "rho": 0.0321, "theo": 13.701, "change": 0.51, "open": 13.21, "high": 13.21, "low": 13.21, "tick": "up", "last_trade_price": 13.21, "last_trade_time": "2026-09-18T12:19:29", "percent_change": 4.01575, "prev_day_close": 13.7999997138977}, {"option": "EXEL261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.7329, "open_interest": 1.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0102, "vega": 0.0161, "theta": -0.0166, "rho": -0.0021, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-25T12:15:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EXEL261016C00050000", "bid": 6.6, "bid_size": 18.0, "ask": 9.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0234, "vega": 0.0294, "theta": -0.0245, "rho": 0.0333, "theo": 8.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-17T12:33:20", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "EXEL261016P00050000", "bid": 0.05, "bid_size": 36.0, "ask": 0.4, "ask_size": 53.0, "iv": 0.4079, "open_interest": 10566.0, "volume": 7.0, "delta": -0.1046, "gamma": 0.0236, "vega": 0.0296, "theta": -0.0247, "rho": -0.0045, "theo": 0.3997, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:37:04", "percent_change": -37.5, "prev_day_close": 0.225000003352761}, {"option": "EXEL261016C00055000", "bid": 4.2, "bid_size": 35.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.389, "open_interest": 48.0, "volume": 11.0, "delta": 0.7378, "gamma": 0.0521, "vega": 0.0528, "theta": -0.0363, "rho": 0.0295, "theo": 4.5804, "change": 0.89, "open": 4.47, "high": 4.98, "low": 4.47, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-09-18T15:35:03", "percent_change": 21.9753, "prev_day_close": 4.59999990463257}, {"option": "EXEL261016P00055000", "bid": 0.45, "bid_size": 36.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.3568, "open_interest": 3653.0, "volume": 14.0, "delta": -0.2644, "gamma": 0.0526, "vega": 0.053, "theta": -0.0367, "rho": -0.0106, "theo": 1.0486, "change": -0.53, "open": 1.18, "high": 1.22, "low": 1.1, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-18T12:51:34", "percent_change": -30.2857, "prev_day_close": 1.09999996423721}, {"option": "EXEL261016C00060000", "bid": 1.05, "bid_size": 58.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.3325, "open_interest": 414.0, "volume": 56.0, "delta": 0.421, "gamma": 0.0685, "vega": 0.0633, "theta": -0.0399, "rho": 0.0175, "theo": 1.646, "change": 0.15, "open": 1.86, "high": 2.07, "low": 1.59, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T15:35:57", "percent_change": 9.67742, "prev_day_close": 1.69999998807907}, {"option": "EXEL261016P00060000", "bid": 2.1, "bid_size": 31.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.3407, "open_interest": 21.0, "volume": 1.0, "delta": -0.586, "gamma": 0.0698, "vega": 0.0627, "theta": -0.0407, "rho": -0.0207, "theo": 3.1189, "change": -0.64, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-18T09:37:01", "percent_change": -18.2857, "prev_day_close": 3.39999997615814}, {"option": "EXEL261016C00065000", "bid": 0.45, "bid_size": 20.0, "ask": 0.55, "ask_size": 23.0, "iv": 0.3687, "open_interest": 2098.0, "volume": 2127.0, "delta": 0.1709, "gamma": 0.0418, "vega": 0.0413, "theta": -0.0272, "rho": 0.0072, "theo": 0.5194, "change": 0.05, "open": 0.48, "high": 0.65, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T15:25:59", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "EXEL261016P00065000", "bid": 5.8, "bid_size": 30.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0439, "vega": 0.0387, "theta": -0.0285, "rho": -0.0218, "theo": 7.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-09-09T15:53:50", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "EXEL261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0194, "vega": 0.0213, "theta": -0.0151, "rho": 0.0028, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EXEL261016P00070000", "bid": 10.5, "bid_size": 15.0, "ask": 13.8, "ask_size": 25.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0207, "vega": 0.0157, "theta": -0.0164, "rho": -0.0127, "theo": 11.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "EXEL261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.8275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0088, "vega": 0.0106, "theta": -0.008, "rho": 0.0012, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EXEL261016P00075000", "bid": 14.7, "bid_size": 1.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0072, "vega": 0.0044, "theta": -0.0063, "rho": -0.0045, "theo": 16.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "EXEL261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0041, "vega": 0.0054, "theta": -0.0043, "rho": 0.0005, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EXEL261016P00080000", "bid": 19.8, "bid_size": 6.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0011, "rho": -0.0006, "theo": 21.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "EXEL261120C00025000", "bid": 31.3, "bid_size": 6.0, "ask": 35.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0018, "vega": 0.0119, "theta": -0.0105, "rho": 0.0405, "theo": 33.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-08-18T15:30:05", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "EXEL261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0018, "vega": 0.012, "theta": -0.0105, "rho": -0.0024, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EXEL261120C00030000", "bid": 26.3, "bid_size": 1.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0028, "vega": 0.0156, "theta": -0.0113, "rho": 0.0488, "theo": 28.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "EXEL261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0028, "vega": 0.0156, "theta": -0.0114, "rho": -0.0031, "theo": 0.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EXEL261120C00034000", "bid": 22.4, "bid_size": 1.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0041, "vega": 0.0197, "theta": -0.0124, "rho": 0.0548, "theo": 24.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.58, "last_trade_time": "2026-04-23T13:08:20", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "EXEL261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.738, "open_interest": 2.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0041, "vega": 0.0197, "theta": -0.0124, "rho": -0.004, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-04-17T09:30:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EXEL261120C00035000", "bid": 21.4, "bid_size": 2.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0045, "vega": 0.021, "theta": -0.0127, "rho": 0.0562, "theo": 23.8687, "change": 0.0, "open": 0.0, "high": 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": "EXEL261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.0386, "open_interest": 1.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0045, "vega": 0.021, "theta": -0.0127, "rho": -0.0044, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-03-30T15:59:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EXEL261120C00036000", "bid": 20.4, "bid_size": 1.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 325.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.005, "vega": 0.0223, "theta": -0.013, "rho": 0.0576, "theo": 22.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-05-13T09:33:44", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "EXEL261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9936, "open_interest": 304.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.005, "vega": 0.0224, "theta": -0.0131, "rho": -0.0047, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-05-07T15:12:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EXEL261120C00037000", "bid": 19.4, "bid_size": 6.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0055, "vega": 0.0238, "theta": -0.0134, "rho": 0.0589, "theo": 21.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-14T15:32:11", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "EXEL261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 0.9498, "open_interest": 9.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0056, "vega": 0.0238, "theta": -0.0135, "rho": -0.0051, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-04-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EXEL261120C00038000", "bid": 18.4, "bid_size": 6.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0061, "vega": 0.0254, "theta": -0.0138, "rho": 0.0602, "theo": 20.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "EXEL261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.907, "open_interest": 1.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0062, "vega": 0.0255, "theta": -0.0139, "rho": -0.0055, "theo": 0.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-07T10:30:43", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EXEL261120C00039000", "bid": 17.5, "bid_size": 9.0, "ask": 21.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0068, "vega": 0.0272, "theta": -0.0143, "rho": 0.0615, "theo": 19.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-05-11T10:23:44", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "EXEL261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.8712, "open_interest": 1.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0068, "vega": 0.0274, "theta": -0.0144, "rho": -0.0059, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-04-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EXEL261120C00040000", "bid": 16.5, "bid_size": 5.0, "ask": 20.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0076, "vega": 0.0292, "theta": -0.0148, "rho": 0.0626, "theo": 19.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "EXEL261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.8301, "open_interest": 2.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0076, "vega": 0.0293, "theta": -0.0148, "rho": -0.0064, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-05-29T14:46:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EXEL261120C00041000", "bid": 15.5, "bid_size": 5.0, "ask": 19.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0084, "vega": 0.0314, "theta": -0.0153, "rho": 0.0637, "theo": 18.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.29, "last_trade_time": "2026-05-13T09:31:22", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EXEL261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.7897, "open_interest": 23.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0085, "vega": 0.0314, "theta": -0.0154, "rho": -0.007, "theo": 0.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-06-17T11:22:09", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EXEL261120C00042000", "bid": 14.5, "bid_size": 6.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0094, "vega": 0.0337, "theta": -0.0159, "rho": 0.0647, "theo": 17.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-21T15:21:22", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "EXEL261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.7555, "open_interest": 2.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0094, "vega": 0.0338, "theta": -0.016, "rho": -0.0077, "theo": 0.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-06-23T11:14:33", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EXEL261120C00043000", "bid": 13.6, "bid_size": 6.0, "ask": 17.7, "ask_size": 7.0, "iv": 0.366, "open_interest": 50.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0105, "vega": 0.0363, "theta": -0.0165, "rho": 0.0656, "theo": 16.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-05-11T15:19:45", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "EXEL261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.7216, "open_interest": 1.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0106, "vega": 0.0365, "theta": -0.0166, "rho": -0.0084, "theo": 0.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-05-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EXEL261120C00044000", "bid": 12.6, "bid_size": 12.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0118, "vega": 0.0392, "theta": -0.0172, "rho": 0.0664, "theo": 15.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-05-11T15:16:27", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "EXEL261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.6879, "open_interest": 13.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0118, "vega": 0.0393, "theta": -0.0173, "rho": -0.0093, "theo": 0.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EXEL261120C00045000", "bid": 11.7, "bid_size": 6.0, "ask": 15.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 221.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0132, "vega": 0.0423, "theta": -0.0179, "rho": 0.0671, "theo": 14.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-11T13:28:20", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "EXEL261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 4.0, "iv": 0.6592, "open_interest": 96.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0132, "vega": 0.0424, "theta": -0.018, "rho": -0.0103, "theo": 0.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-10T12:57:35", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EXEL261120C00046000", "bid": 10.8, "bid_size": 12.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0147, "vega": 0.0457, "theta": -0.0187, "rho": 0.0676, "theo": 13.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-07-31T13:10:47", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "EXEL261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 0.6302, "open_interest": 7.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0148, "vega": 0.0459, "theta": -0.0188, "rho": -0.0114, "theo": 0.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-25T10:06:07", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EXEL261120C00047000", "bid": 10.0, "bid_size": 8.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.2416, "open_interest": 2.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0165, "vega": 0.0494, "theta": -0.0195, "rho": 0.0679, "theo": 12.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-02T10:39:14", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EXEL261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 0.6007, "open_interest": 53.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0166, "vega": 0.0496, "theta": -0.0196, "rho": -0.0126, "theo": 0.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-27T12:48:05", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EXEL261120C00048000", "bid": 9.7, "bid_size": 6.0, "ask": 13.2, "ask_size": 18.0, "iv": 0.4724, "open_interest": 300.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0185, "vega": 0.0534, "theta": -0.0204, "rho": 0.068, "theo": 11.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-08-20T14:47:33", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "EXEL261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.4636, "open_interest": 342.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0186, "vega": 0.0536, "theta": -0.0206, "rho": -0.0141, "theo": 0.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EXEL261120C00049000", "bid": 8.2, "bid_size": 44.0, "ask": 11.6, "ask_size": 41.0, "iv": 0.3131, "open_interest": 52.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0207, "vega": 0.0578, "theta": -0.0214, "rho": 0.0678, "theo": 10.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-08-14T12:29:40", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EXEL261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.5486, "open_interest": 4.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.0208, "vega": 0.058, "theta": -0.0215, "rho": -0.0157, "theo": 0.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T12:31:26", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "EXEL261120C00050000", "bid": 7.4, "bid_size": 41.0, "ask": 10.8, "ask_size": 45.0, "iv": 0.333, "open_interest": 251.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0231, "vega": 0.0624, "theta": -0.0223, "rho": 0.0673, "theo": 9.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "EXEL261120P00050000", "bid": 0.5, "bid_size": 36.0, "ask": 1.55, "ask_size": 47.0, "iv": 0.4395, "open_interest": 485.0, "volume": 10.0, "delta": -0.1742, "gamma": 0.0233, "vega": 0.0626, "theta": -0.0225, "rho": -0.0176, "theo": 1.1202, "change": -0.1, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T11:01:10", "percent_change": -8.69565, "prev_day_close": 0.899999976158142}, {"option": "EXEL261120C00055000", "bid": 4.0, "bid_size": 44.0, "ask": 7.2, "ask_size": 38.0, "iv": 0.3688, "open_interest": 313.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0367, "vega": 0.0863, "theta": -0.0272, "rho": 0.0596, "theo": 5.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-16T15:42:52", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "EXEL261120P00055000", "bid": 1.65, "bid_size": 37.0, "ask": 2.95, "ask_size": 49.0, "iv": 0.4124, "open_interest": 17.0, "volume": 3.0, "delta": -0.319, "gamma": 0.0372, "vega": 0.0866, "theta": -0.0276, "rho": -0.0309, "theo": 2.1742, "change": -0.225, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T11:44:17", "percent_change": -8.73787, "prev_day_close": 2.35000002384186}, {"option": "EXEL261120C00060000", "bid": 1.7, "bid_size": 43.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.3841, "open_interest": 471.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0431, "vega": 0.0965, "theta": -0.0291, "rho": 0.0433, "theo": 3.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T11:47:31", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "EXEL261120P00060000", "bid": 3.2, "bid_size": 38.0, "ask": 5.9, "ask_size": 43.0, "iv": 0.3938, "open_interest": 240.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.0441, "vega": 0.0961, "theta": -0.0298, "rho": -0.0472, "theo": 4.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-09-17T10:02:10", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "EXEL261120C00065000", "bid": 1.3, "bid_size": 1.0, "ask": 2.3, "ask_size": 37.0, "iv": 0.4133, "open_interest": 690.0, "volume": 28.0, "delta": 0.2946, "gamma": 0.0362, "vega": 0.0838, "theta": -0.0258, "rho": 0.0272, "theo": 1.6068, "change": 0.175, "open": 1.45, "high": 1.6, "low": 1.45, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 12.2807, "prev_day_close": 1.47500002384186}, {"option": "EXEL261120P00065000", "bid": 5.8, "bid_size": 37.0, "ask": 10.1, "ask_size": 38.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0377, "vega": 0.0816, "theta": -0.0269, "rho": -0.0563, "theo": 7.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "EXEL261120C00070000", "bid": 0.05, "bid_size": 43.0, "ask": 1.25, "ask_size": 24.0, "iv": 0.3762, "open_interest": 326.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0257, "vega": 0.0632, "theta": -0.0205, "rho": 0.0164, "theo": 0.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-04T12:19:57", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EXEL261120P00070000", "bid": 10.1, "bid_size": 38.0, "ask": 14.2, "ask_size": 41.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0274, "vega": 0.0583, "theta": -0.0218, "rho": -0.0545, "theo": 12.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "EXEL261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 4.0, "iv": 0.5716, "open_interest": 1.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0172, "vega": 0.0452, "theta": -0.0154, "rho": 0.01, "theo": 0.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-31T14:36:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EXEL261120P00075000", "bid": 14.7, "bid_size": 11.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0192, "vega": 0.0378, "theta": -0.0172, "rho": -0.0453, "theo": 16.889, "change": 0.0, "open": 0.0, "high": 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": "EXEL261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.6465, "open_interest": 104.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0115, "vega": 0.0319, "theta": -0.0114, "rho": 0.0062, "theo": 0.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-11T12:30:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EXEL261120P00080000", "bid": 19.7, "bid_size": 1.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0131, "vega": 0.0207, "theta": -0.0135, "rho": -0.0296, "theo": 21.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "EXEL261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0077, "vega": 0.0224, "theta": -0.0083, "rho": 0.004, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EXEL261120P00085000", "bid": 24.7, "bid_size": 1.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0076, "vega": 0.0096, "theta": -0.0087, "rho": -0.0128, "theo": 26.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "EXEL261218C00023000", "bid": 33.3, "bid_size": 6.0, "ask": 37.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0016, "vega": 0.014, "theta": -0.0079, "rho": 0.0448, "theo": 35.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-04-28T11:13:13", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "EXEL261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 1.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0016, "vega": 0.0138, "theta": -0.0077, "rho": -0.0033, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EXEL261218C00025000", "bid": 31.3, "bid_size": 1.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0019, "vega": 0.0156, "theta": -0.0081, "rho": 0.0513, "theo": 33.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-04-28T11:10:18", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "EXEL261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0019, "vega": 0.0154, "theta": -0.008, "rho": -0.0037, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EXEL261218C00028000", "bid": 28.4, "bid_size": 1.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0025, "vega": 0.0183, "theta": -0.0086, "rho": 0.0609, "theo": 30.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "EXEL261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 4.0, "iv": 1.0667, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0025, "vega": 0.0182, "theta": -0.0085, "rho": -0.0044, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EXEL261218C00030000", "bid": 26.4, "bid_size": 1.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.003, "vega": 0.0205, "theta": -0.0089, "rho": 0.0667, "theo": 28.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-04-28T11:08:05", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "EXEL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.0704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.003, "vega": 0.0205, "theta": -0.0089, "rho": -0.005, "theo": 0.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EXEL261218C00033000", "bid": 23.5, "bid_size": 1.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.004, "vega": 0.0247, "theta": -0.0097, "rho": 0.0744, "theo": 25.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.34, "last_trade_time": "2026-08-21T10:48:40", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "EXEL261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.9507, "open_interest": 1.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.004, "vega": 0.0247, "theta": -0.0097, "rho": -0.0062, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-03-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EXEL261218C00035000", "bid": 21.5, "bid_size": 5.0, "ask": 25.6, "ask_size": 15.0, "iv": 0.3923, "open_interest": 302.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0048, "vega": 0.028, "theta": -0.0103, "rho": 0.0788, "theo": 23.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.59, "last_trade_time": "2026-05-07T15:21:58", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "EXEL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.8724, "open_interest": 310.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0048, "vega": 0.028, "theta": -0.0103, "rho": -0.0072, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T15:11:23", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EXEL261218C00038000", "bid": 18.6, "bid_size": 5.0, "ask": 22.6, "ask_size": 11.0, "iv": 0.3711, "open_interest": 9.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0065, "vega": 0.0343, "theta": -0.0114, "rho": 0.0846, "theo": 21.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-05-15T12:57:59", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "EXEL261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 24.0, "iv": 0.7728, "open_interest": 18.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0065, "vega": 0.0345, "theta": -0.0115, "rho": -0.0092, "theo": 0.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-03-30T12:31:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EXEL261218C00040000", "bid": 16.6, "bid_size": 6.0, "ask": 20.7, "ask_size": 6.0, "iv": 0.3649, "open_interest": 2.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0079, "vega": 0.0395, "theta": -0.0124, "rho": 0.0878, "theo": 19.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.77, "last_trade_time": "2026-05-29T11:27:41", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "EXEL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.5565, "open_interest": 9220.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.008, "vega": 0.0396, "theta": -0.0124, "rho": -0.0109, "theo": 0.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-14T13:10:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EXEL261218C00042000", "bid": 14.7, "bid_size": 5.0, "ask": 18.8, "ask_size": 6.0, "iv": 0.3748, "open_interest": 6.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0098, "vega": 0.0457, "theta": -0.0134, "rho": 0.0904, "theo": 17.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.08, "last_trade_time": "2026-06-22T10:18:30", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "EXEL261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 7.0, "iv": 0.5932, "open_interest": 6.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0098, "vega": 0.0458, "theta": -0.0135, "rho": -0.0131, "theo": 0.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-03-30T11:08:19", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EXEL261218C00045000", "bid": 12.1, "bid_size": 17.0, "ask": 15.6, "ask_size": 19.0, "iv": 0.3348, "open_interest": 302.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0133, "vega": 0.0569, "theta": -0.0153, "rho": 0.093, "theo": 14.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-19T11:29:06", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "EXEL261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.4965, "open_interest": 322.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0134, "vega": 0.0572, "theta": -0.0154, "rho": -0.0175, "theo": 0.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-12T15:33:57", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "EXEL261218C00047000", "bid": 10.3, "bid_size": 6.0, "ask": 13.9, "ask_size": 17.0, "iv": 0.3491, "open_interest": 9.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0163, "vega": 0.0657, "theta": -0.0168, "rho": 0.0935, "theo": 12.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-14T09:44:18", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "EXEL261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 4.0, "iv": 0.4163, "open_interest": 36.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0165, "vega": 0.066, "theta": -0.0169, "rho": -0.0214, "theo": 1.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-12T15:28:28", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "EXEL261218C00050000", "bid": 8.6, "bid_size": 37.0, "ask": 12.1, "ask_size": 39.0, "iv": 0.4484, "open_interest": 42.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0217, "vega": 0.0808, "theta": -0.0192, "rho": 0.092, "theo": 10.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.32, "last_trade_time": "2026-09-04T13:31:12", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "EXEL261218P00050000", "bid": 0.75, "bid_size": 12.0, "ask": 2.7, "ask_size": 40.0, "iv": 0.4576, "open_interest": 4040.0, "volume": 0.0, "delta": -0.1976, "gamma": 0.022, "vega": 0.0811, "theta": -0.0194, "rho": -0.0291, "theo": 1.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T14:01:37", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "EXEL261218C00055000", "bid": 6.0, "bid_size": 39.0, "ask": 7.4, "ask_size": 38.0, "iv": 0.4085, "open_interest": 384.0, "volume": 3.0, "delta": 0.6667, "gamma": 0.0312, "vega": 0.1054, "theta": -0.0229, "rho": 0.0815, "theo": 6.5589, "change": 0.64, "open": 6.79, "high": 6.79, "low": 6.79, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-09-18T11:36:51", "percent_change": 10.4065, "prev_day_close": 6.65000009536743}, {"option": "EXEL261218P00055000", "bid": 1.9, "bid_size": 36.0, "ask": 4.0, "ask_size": 42.0, "iv": 0.408, "open_interest": 128.0, "volume": 0.0, "delta": -0.3332, "gamma": 0.0318, "vega": 0.1058, "theta": -0.0233, "rho": -0.0474, "theo": 2.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-09T10:58:23", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "EXEL261218C00060000", "bid": 1.9, "bid_size": 43.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.3861, "open_interest": 341.0, "volume": 0.0, "delta": 0.4949, "gamma": 0.0358, "vega": 0.1159, "theta": -0.0242, "rho": 0.0629, "theo": 3.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-09-17T15:11:18", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "EXEL261218P00060000", "bid": 3.9, "bid_size": 28.0, "ask": 7.4, "ask_size": 47.0, "iv": 0.427, "open_interest": 1.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.0367, "vega": 0.1156, "theta": -0.0249, "rho": -0.0676, "theo": 5.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-16T15:29:08", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "EXEL261218C00065000", "bid": 1.9, "bid_size": 43.0, "ask": 2.45, "ask_size": 37.0, "iv": 0.3781, "open_interest": 564.0, "volume": 145.0, "delta": 0.3346, "gamma": 0.0325, "vega": 0.1061, "theta": -0.0222, "rho": 0.0434, "theo": 2.2146, "change": 0.125, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T15:58:54", "percent_change": 6.0241, "prev_day_close": 2.17500001192093}, {"option": "EXEL261218P00065000", "bid": 7.1, "bid_size": 38.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0339, "vega": 0.1038, "theta": -0.0232, "rho": -0.0811, "theo": 8.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "EXEL261218C00070000", "bid": 0.1, "bid_size": 23.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.3329, "open_interest": 107.0, "volume": 0.0, "delta": 0.2163, "gamma": 0.0254, "vega": 0.0858, "theta": -0.0183, "rho": 0.0284, "theo": 1.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-09-02T12:08:28", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "EXEL261218P00070000", "bid": 10.4, "bid_size": 36.0, "ask": 14.5, "ask_size": 36.0, "iv": 0.3846, "open_interest": 1.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0272, "vega": 0.0804, "theta": -0.0196, "rho": -0.0818, "theo": 12.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-17T10:51:58", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "EXEL261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.3392, "open_interest": 12.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0185, "vega": 0.0648, "theta": -0.0142, "rho": 0.0182, "theo": 0.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "EXEL261218P00075000", "bid": 14.9, "bid_size": 15.0, "ask": 18.9, "ask_size": 16.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0206, "vega": 0.0555, "theta": -0.0159, "rho": -0.0703, "theo": 17.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "EXEL261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.4781, "open_interest": 1.0, "volume": 0.0, "delta": 0.089, "gamma": 0.013, "vega": 0.0474, "theta": -0.0107, "rho": 0.0117, "theo": 0.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EXEL261218P00080000", "bid": 19.7, "bid_size": 2.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0154, "vega": 0.0337, "theta": -0.0128, "rho": -0.0501, "theo": 21.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "EXEL261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.6082, "open_interest": 1.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.009, "vega": 0.0342, "theta": -0.0079, "rho": 0.0076, "theo": 0.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "EXEL261218P00085000", "bid": 24.7, "bid_size": 1.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.01, "vega": 0.0158, "theta": -0.0095, "rho": -0.0227, "theo": 26.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "EXEL270115C00015000", "bid": 41.3, "bid_size": 1.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0007, "vega": 0.0092, "theta": -0.005, "rho": 0.0292, "theo": 43.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-04-08T09:30:32", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "EXEL270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.4729, "open_interest": 16.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0007, "vega": 0.0091, "theta": -0.0045, "rho": -0.0024, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T15:47:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EXEL270115C00018000", "bid": 38.3, "bid_size": 1.0, "ask": 42.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.985, "gamma": 0.001, "vega": 0.011, "theta": -0.0051, "rho": 0.0397, "theo": 40.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.51, "last_trade_time": "2025-09-05T10:53:33", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "EXEL270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.5384, "open_interest": 1.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0009, "vega": 0.0108, "theta": -0.0048, "rho": -0.0028, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2025-01-07T10:50:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EXEL270115C00020000", "bid": 36.3, "bid_size": 1.0, "ask": 40.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0012, "vega": 0.0124, "theta": -0.0052, "rho": 0.0477, "theo": 38.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-01-29T12:21:57", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "EXEL270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4124, "open_interest": 1.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0011, "vega": 0.0122, "theta": -0.005, "rho": -0.0032, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2025-10-08T14:10:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EXEL270115C00023000", "bid": 33.4, "bid_size": 1.0, "ask": 37.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0015, "vega": 0.0148, "theta": -0.0055, "rho": 0.0604, "theo": 35.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-02-18T11:47:15", "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "EXEL270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 1.1575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0015, "vega": 0.0146, "theta": -0.0053, "rho": -0.0039, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EXEL270115C00025000", "bid": 31.4, "bid_size": 1.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0018, "vega": 0.0167, "theta": -0.0057, "rho": 0.069, "theo": 33.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.62, "last_trade_time": "2026-09-02T14:59:45", "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "EXEL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1504, "open_interest": 57.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0018, "vega": 0.0165, "theta": -0.0056, "rho": -0.0044, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2025-05-14T10:49:24", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "EXEL270115C00027000", "bid": 29.4, "bid_size": 6.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0022, "vega": 0.019, "theta": -0.006, "rho": 0.0772, "theo": 31.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-09-02T14:24:41", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "EXEL270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.767, "open_interest": 79.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0022, "vega": 0.0188, "theta": -0.006, "rho": -0.0051, "theo": 0.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-13T11:36:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EXEL270115C00030000", "bid": 26.5, "bid_size": 1.0, "ask": 30.6, "ask_size": 2.0, "iv": 0.4494, "open_interest": 255.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0029, "vega": 0.023, "theta": -0.0067, "rho": 0.0882, "theo": 28.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.83, "last_trade_time": "2026-08-28T15:57:04", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "EXEL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.9453, "open_interest": 53.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0029, "vega": 0.023, "theta": -0.0066, "rho": -0.0064, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T15:50:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EXEL270115C00032000", "bid": 24.6, "bid_size": 5.0, "ask": 28.6, "ask_size": 6.0, "iv": 0.4539, "open_interest": 13.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0036, "vega": 0.0265, "theta": -0.0072, "rho": 0.0947, "theo": 26.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-06-26T12:19:03", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "EXEL270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.6175, "open_interest": 75.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0036, "vega": 0.0265, "theta": -0.0072, "rho": -0.0075, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-02T11:18:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EXEL270115C00035000", "bid": 21.6, "bid_size": 6.0, "ask": 25.7, "ask_size": 12.0, "iv": 0.3992, "open_interest": 92.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0048, "vega": 0.0328, "theta": -0.0082, "rho": 0.1031, "theo": 24.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-08-26T11:42:12", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "EXEL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 9.0, "iv": 0.6892, "open_interest": 200.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0048, "vega": 0.0328, "theta": -0.0082, "rho": -0.0097, "theo": 0.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T14:58:43", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EXEL270115C00037000", "bid": 19.6, "bid_size": 2.0, "ask": 23.8, "ask_size": 12.0, "iv": 0.3818, "open_interest": 506.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0059, "vega": 0.0381, "theta": -0.009, "rho": 0.1079, "theo": 22.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-09-10T11:17:06", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "EXEL270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 0.7199, "open_interest": 7.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.006, "vega": 0.0382, "theta": -0.009, "rho": -0.0116, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T12:29:21", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EXEL270115C00040000", "bid": 16.9, "bid_size": 37.0, "ask": 21.0, "ask_size": 44.0, "iv": 0.4232, "open_interest": 232.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.008, "vega": 0.0477, "theta": -0.0104, "rho": 0.1137, "theo": 19.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-08-24T09:30:43", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "EXEL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 52.0, "iv": 0.4894, "open_interest": 992.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0081, "vega": 0.048, "theta": -0.0105, "rho": -0.0154, "theo": 0.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-08T15:55:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EXEL270115C00042000", "bid": 15.2, "bid_size": 36.0, "ask": 19.1, "ask_size": 41.0, "iv": 0.4244, "open_interest": 649.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0099, "vega": 0.0555, "theta": -0.0115, "rho": 0.1166, "theo": 17.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.88, "last_trade_time": "2026-09-04T10:08:02", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "EXEL270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 69.0, "iv": 0.5388, "open_interest": 28.0, "volume": 3.0, "delta": -0.0931, "gamma": 0.01, "vega": 0.0558, "theta": -0.0116, "rho": -0.0187, "theo": 0.8092, "change": 1.27, "open": 0.45, "high": 1.97, "low": 0.45, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-09-18T13:01:34", "percent_change": 181.429, "prev_day_close": 1.12499997764826}, {"option": "EXEL270115C00045000", "bid": 14.0, "bid_size": 66.0, "ask": 16.1, "ask_size": 62.0, "iv": 0.4947, "open_interest": 295.0, "volume": 2.0, "delta": 0.8694, "gamma": 0.0132, "vega": 0.0693, "theta": -0.0134, "rho": 0.119, "theo": 14.8551, "change": 0.3, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-18T10:11:30", "percent_change": 2.18978, "prev_day_close": 15.0500001907349}, {"option": "EXEL270115P00045000", "bid": 0.4, "bid_size": 46.0, "ask": 1.25, "ask_size": 41.0, "iv": 0.4254, "open_interest": 54.0, "volume": 2.0, "delta": -0.127, "gamma": 0.0134, "vega": 0.0697, "theta": -0.0136, "rho": -0.0252, "theo": 1.0984, "change": -0.305, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-18T13:01:50", "percent_change": -32.973, "prev_day_close": 0.750000014901161}, {"option": "EXEL270115C00050000", "bid": 9.3, "bid_size": 72.0, "ask": 11.9, "ask_size": 78.0, "iv": 0.4092, "open_interest": 2458.0, "volume": 1.0, "delta": 0.7851, "gamma": 0.0204, "vega": 0.0963, "theta": -0.017, "rho": 0.1163, "theo": 10.7285, "change": 0.87, "open": 10.62, "high": 10.62, "low": 10.62, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-09-18T11:00:51", "percent_change": 8.92308, "prev_day_close": 10.6500000953674}, {"option": "EXEL270115P00050000", "bid": 1.15, "bid_size": 37.0, "ask": 3.7, "ask_size": 73.0, "iv": 0.4754, "open_interest": 275.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0207, "vega": 0.0968, "theta": -0.0173, "rho": -0.0413, "theo": 1.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-15T10:53:49", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "EXEL270115C00055000", "bid": 5.7, "bid_size": 66.0, "ask": 7.7, "ask_size": 26.0, "iv": 0.3503, "open_interest": 1133.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.0276, "vega": 0.1212, "theta": -0.0201, "rho": 0.1038, "theo": 7.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-09-17T10:24:43", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "EXEL270115P00055000", "bid": 2.35, "bid_size": 40.0, "ask": 4.2, "ask_size": 70.0, "iv": 0.3881, "open_interest": 430.0, "volume": 0.0, "delta": -0.3396, "gamma": 0.0281, "vega": 0.1217, "theta": -0.0205, "rho": -0.0635, "theo": 3.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T11:52:26", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "EXEL270115C00060000", "bid": 3.7, "bid_size": 39.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.3629, "open_interest": 478.0, "volume": 10.0, "delta": 0.51, "gamma": 0.0313, "vega": 0.1323, "theta": -0.0211, "rho": 0.0833, "theo": 4.5609, "change": 0.1, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T13:45:50", "percent_change": 2.27273, "prev_day_close": 4.54999995231628}, {"option": "EXEL270115P00060000", "bid": 3.5, "bid_size": 26.0, "ask": 7.8, "ask_size": 47.0, "iv": 0.3794, "open_interest": 48.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.0323, "vega": 0.1321, "theta": -0.0218, "rho": -0.0872, "theo": 5.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-03T15:06:07", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "EXEL270115C00065000", "bid": 1.9, "bid_size": 61.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.3535, "open_interest": 284.0, "volume": 20.0, "delta": 0.3637, "gamma": 0.0299, "vega": 0.1249, "theta": -0.0196, "rho": 0.061, "theo": 2.7505, "change": 0.13, "open": 2.82, "high": 2.82, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-09-18T09:46:10", "percent_change": 4.90566, "prev_day_close": 2.79999995231628}, {"option": "EXEL270115P00065000", "bid": 7.5, "bid_size": 41.0, "ask": 10.4, "ask_size": 36.0, "iv": 0.3842, "open_interest": 1.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0315, "vega": 0.1225, "theta": -0.0206, "rho": -0.1037, "theo": 8.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-02-18T15:58:03", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "EXEL270115C00070000", "bid": 0.8, "bid_size": 45.0, "ask": 2.25, "ask_size": 59.0, "iv": 0.3655, "open_interest": 155.0, "volume": 0.0, "delta": 0.245, "gamma": 0.025, "vega": 0.105, "theta": -0.0164, "rho": 0.0417, "theo": 1.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T11:02:27", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "EXEL270115P00070000", "bid": 11.4, "bid_size": 36.0, "ask": 14.9, "ask_size": 37.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0272, "vega": 0.0985, "theta": -0.0178, "rho": -0.1053, "theo": 12.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "EXEL270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.3532, "open_interest": 259.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0191, "vega": 0.0814, "theta": -0.0127, "rho": 0.0274, "theo": 0.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-14T15:12:16", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "EXEL270115P00075000", "bid": 15.1, "bid_size": 15.0, "ask": 19.2, "ask_size": 14.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0217, "vega": 0.0686, "theta": -0.0145, "rho": -0.0903, "theo": 17.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "EXEL270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 20.0, "iv": 0.4969, "open_interest": 1.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0138, "vega": 0.06, "theta": -0.0094, "rho": 0.0176, "theo": 0.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-05T13:37:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EXEL270115P00080000", "bid": 19.8, "bid_size": 2.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0171, "vega": 0.0405, "theta": -0.0117, "rho": -0.0574, "theo": 21.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "EXEL270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.5392, "open_interest": 1.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0096, "vega": 0.0428, "theta": -0.0068, "rho": 0.0112, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T15:56:37", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EXEL270115P00085000", "bid": 24.7, "bid_size": 6.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0101, "vega": 0.0143, "theta": -0.0083, "rho": -0.0228, "theo": 26.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "EXEL270219C00030000", "bid": 26.6, "bid_size": 6.0, "ask": 30.7, "ask_size": 6.0, "iv": 0.4059, "open_interest": 4.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0032, "vega": 0.0312, "theta": -0.0052, "rho": 0.1114, "theo": 29.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.92, "last_trade_time": "2026-09-02T14:59:45", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "EXEL270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0032, "vega": 0.0312, "theta": -0.0066, "rho": -0.0103, "theo": 0.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EXEL270219C00035000", "bid": 21.8, "bid_size": 5.0, "ask": 25.9, "ask_size": 7.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0052, "vega": 0.0434, "theta": -0.0068, "rho": 0.1286, "theo": 24.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "EXEL270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.6774, "open_interest": 14.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0052, "vega": 0.0436, "theta": -0.008, "rho": -0.0154, "theo": 0.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-14T09:30:16", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EXEL270219C00040000", "bid": 17.1, "bid_size": 6.0, "ask": 21.3, "ask_size": 21.0, "iv": 0.4045, "open_interest": 300.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0083, "vega": 0.0611, "theta": -0.009, "rho": 0.1408, "theo": 19.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.07, "last_trade_time": "2026-08-12T13:23:08", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "EXEL270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 19.0, "iv": 0.5761, "open_interest": 313.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0084, "vega": 0.0614, "theta": -0.01, "rho": -0.0236, "theo": 0.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-11T15:16:57", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EXEL270219C00045000", "bid": 13.5, "bid_size": 45.0, "ask": 16.6, "ask_size": 37.0, "iv": 0.4192, "open_interest": 108.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0129, "vega": 0.0852, "theta": -0.0117, "rho": 0.1464, "theo": 15.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-03T10:23:31", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "EXEL270219P00045000", "bid": 0.3, "bid_size": 43.0, "ask": 2.5, "ask_size": 42.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0131, "vega": 0.0858, "theta": -0.0126, "rho": -0.037, "theo": 1.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "EXEL270219C00050000", "bid": 9.1, "bid_size": 40.0, "ask": 12.9, "ask_size": 37.0, "iv": 0.3846, "open_interest": 129.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0188, "vega": 0.1133, "theta": -0.0147, "rho": 0.143, "theo": 11.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-08T11:33:26", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "EXEL270219P00050000", "bid": 0.85, "bid_size": 82.0, "ask": 2.9, "ask_size": 44.0, "iv": 0.3735, "open_interest": 9.0, "volume": 1.0, "delta": -0.2263, "gamma": 0.0192, "vega": 0.114, "theta": -0.0155, "rho": -0.0571, "theo": 2.3542, "change": -0.12, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-18T15:58:04", "percent_change": -5.45455, "prev_day_close": 1.82500004768372}, {"option": "EXEL270219C00055000", "bid": 6.4, "bid_size": 35.0, "ask": 10.0, "ask_size": 40.0, "iv": 0.4087, "open_interest": 30.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0244, "vega": 0.1381, "theta": -0.0172, "rho": 0.1291, "theo": 7.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-09-16T15:18:33", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "EXEL270219P00055000", "bid": 2.45, "bid_size": 38.0, "ask": 5.5, "ask_size": 44.0, "iv": 0.3975, "open_interest": 60.0, "volume": 0.0, "delta": -0.3428, "gamma": 0.0251, "vega": 0.1387, "theta": -0.0179, "rho": -0.0834, "theo": 3.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-09T12:59:37", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "EXEL270219C00060000", "bid": 3.9, "bid_size": 40.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.3826, "open_interest": 128.0, "volume": 1.0, "delta": 0.5255, "gamma": 0.0275, "vega": 0.1501, "theta": -0.0182, "rho": 0.1073, "theo": 5.3392, "change": -0.1, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T12:01:39", "percent_change": -1.81818, "prev_day_close": 5.40000009536743}, {"option": "EXEL270219P00060000", "bid": 5.0, "bid_size": 35.0, "ask": 7.9, "ask_size": 42.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0286, "vega": 0.1498, "theta": -0.019, "rho": -0.1102, "theo": 6.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "EXEL270219C00065000", "bid": 2.85, "bid_size": 39.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.367, "open_interest": 22.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.027, "vega": 0.1456, "theta": -0.0175, "rho": 0.083, "theo": 3.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-09-11T13:10:27", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "EXEL270219P00065000", "bid": 8.1, "bid_size": 34.0, "ask": 11.5, "ask_size": 38.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0287, "vega": 0.1427, "theta": -0.0183, "rho": -0.129, "theo": 9.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EXEL270219C00070000", "bid": 0.65, "bid_size": 37.0, "ask": 3.7, "ask_size": 48.0, "iv": 0.3703, "open_interest": 2.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0238, "vega": 0.1289, "theta": -0.0155, "rho": 0.061, "theo": 2.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-09-17T13:11:35", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "EXEL270219P00070000", "bid": 10.7, "bid_size": 8.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.0262, "vega": 0.1217, "theta": -0.0165, "rho": -0.1367, "theo": 13.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "EXEL270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.3942, "open_interest": 1.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0195, "vega": 0.1068, "theta": -0.0128, "rho": 0.0433, "theo": 1.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "EXEL270219P00075000", "bid": 15.8, "bid_size": 6.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0224, "vega": 0.0918, "theta": -0.014, "rho": -0.1195, "theo": 17.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "EXEL270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.4257, "open_interest": 5.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0152, "vega": 0.0847, "theta": -0.0102, "rho": 0.0302, "theo": 0.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EXEL270219P00080000", "bid": 19.8, "bid_size": 8.0, "ask": 23.9, "ask_size": 11.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0186, "vega": 0.0621, "theta": -0.0116, "rho": -0.0956, "theo": 21.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "EXEL270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 2.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0115, "vega": 0.0652, "theta": -0.0079, "rho": 0.0209, "theo": 0.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EXEL270219P00085000", "bid": 24.7, "bid_size": 1.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0146, "vega": 0.0322, "theta": -0.0093, "rho": -0.0475, "theo": 26.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "EXEL270521C00030000", "bid": 27.0, "bid_size": 19.0, "ask": 31.2, "ask_size": 15.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0034, "vega": 0.0453, "theta": -0.0034, "rho": 0.1732, "theo": 29.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EXEL270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0034, "vega": 0.0457, "theta": -0.0052, "rho": -0.0199, "theo": 0.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EXEL270521C00035000", "bid": 22.5, "bid_size": 9.0, "ask": 26.6, "ask_size": 14.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0053, "vega": 0.0632, "theta": -0.0049, "rho": 0.195, "theo": 25.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "EXEL270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0054, "vega": 0.064, "theta": -0.0066, "rho": -0.0298, "theo": 0.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "EXEL270521C00040000", "bid": 18.2, "bid_size": 25.0, "ask": 22.2, "ask_size": 22.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0081, "vega": 0.0872, "theta": -0.0069, "rho": 0.2103, "theo": 20.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "EXEL270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0083, "vega": 0.0883, "theta": -0.0083, "rho": -0.045, "theo": 1.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EXEL270521C00045000", "bid": 14.2, "bid_size": 25.0, "ask": 18.3, "ask_size": 23.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0118, "vega": 0.1165, "theta": -0.0091, "rho": 0.2164, "theo": 16.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "EXEL270521P00045000", "bid": 0.4, "bid_size": 9.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0122, "vega": 0.1179, "theta": -0.0103, "rho": -0.0674, "theo": 2.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "EXEL270521C00050000", "bid": 10.7, "bid_size": 18.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0159, "vega": 0.1472, "theta": -0.0113, "rho": 0.2115, "theo": 12.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "EXEL270521P00050000", "bid": 2.45, "bid_size": 40.0, "ask": 4.1, "ask_size": 38.0, "iv": 0.4056, "open_interest": 1.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.0166, "vega": 0.1492, "theta": -0.0123, "rho": -0.0971, "theo": 3.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T15:25:31", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "EXEL270521C00055000", "bid": 7.8, "bid_size": 18.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0195, "vega": 0.173, "theta": -0.013, "rho": 0.1954, "theo": 9.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EXEL270521P00055000", "bid": 3.8, "bid_size": 13.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.3414, "gamma": 0.0206, "vega": 0.1742, "theta": -0.014, "rho": -0.1318, "theo": 4.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "EXEL270521C00060000", "bid": 5.8, "bid_size": 17.0, "ask": 8.9, "ask_size": 20.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.5597, "gamma": 0.0218, "vega": 0.1876, "theta": -0.014, "rho": 0.1712, "theo": 7.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EXEL270521P00060000", "bid": 5.5, "bid_size": 15.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.4537, "gamma": 0.0234, "vega": 0.1872, "theta": -0.015, "rho": -0.1653, "theo": 7.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "EXEL270521C00065000", "bid": 3.3, "bid_size": 13.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0222, "vega": 0.1889, "theta": -0.014, "rho": 0.1432, "theo": 5.1297, "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": 5.0}, {"option": "EXEL270521P00065000", "bid": 8.7, "bid_size": 18.0, "ask": 11.8, "ask_size": 14.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0245, "vega": 0.1848, "theta": -0.0151, "rho": -0.1897, "theo": 10.2886, "change": 0.0, "open": 0.0, "high": 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": "EXEL270521C00070000", "bid": 1.7, "bid_size": 17.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.0211, "vega": 0.1787, "theta": -0.0132, "rho": 0.1159, "theo": 3.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "EXEL270521P00070000", "bid": 12.0, "bid_size": 18.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0241, "vega": 0.1675, "theta": -0.0145, "rho": -0.1999, "theo": 13.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "EXEL270521C00075000", "bid": 0.75, "bid_size": 18.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.0189, "vega": 0.161, "theta": -0.0119, "rho": 0.0913, "theo": 2.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EXEL270521P00075000", "bid": 15.8, "bid_size": 17.0, "ask": 19.5, "ask_size": 14.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.0227, "vega": 0.14, "theta": -0.0133, "rho": -0.191, "theo": 17.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "EXEL270521C00080000", "bid": 0.65, "bid_size": 42.0, "ask": 3.5, "ask_size": 62.0, "iv": 0.3863, "open_interest": 1.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0163, "vega": 0.1397, "theta": -0.0103, "rho": 0.0705, "theo": 1.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-09-17T15:25:54", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "EXEL270521P00080000", "bid": 20.0, "bid_size": 15.0, "ask": 24.2, "ask_size": 16.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.021, "vega": 0.1062, "theta": -0.012, "rho": -0.157, "theo": 22.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "EXEL270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0137, "vega": 0.1183, "theta": -0.0088, "rho": 0.0541, "theo": 1.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EXEL270521P00085000", "bid": 24.7, "bid_size": 15.0, "ask": 28.8, "ask_size": 16.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0192, "vega": 0.0677, "theta": -0.0108, "rho": -0.1067, "theo": 26.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "EXEL280121C00020000", "bid": 37.0, "bid_size": 17.0, "ask": 42.0, "ask_size": 17.0, "iv": 0.5244, "open_interest": 5.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0011, "vega": 0.026, "theta": 0.0, "rho": 0.2334, "theo": 39.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-06-26T09:35:35", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "EXEL280121P00020000", "bid": 0.05, "bid_size": 1.0, "ask": 1.95, "ask_size": 4.0, "iv": 0.7149, "open_interest": 1.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0011, "vega": 0.0259, "theta": -0.0013, "rho": -0.0135, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-11T10:33:44", "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "EXEL280121C00023000", "bid": 34.5, "bid_size": 17.0, "ask": 39.0, "ask_size": 12.0, "iv": 0.4824, "open_interest": 25.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0016, "vega": 0.036, "theta": 0.0, "rho": 0.2658, "theo": 36.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-03-09T10:28:13", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "EXEL280121P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0016, "vega": 0.0363, "theta": -0.0018, "rho": -0.02, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EXEL280121C00025000", "bid": 32.5, "bid_size": 18.0, "ask": 37.5, "ask_size": 18.0, "iv": 0.4767, "open_interest": 2.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.002, "vega": 0.0441, "theta": 0.0, "rho": 0.2856, "theo": 35.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.24, "last_trade_time": "2026-06-15T11:01:29", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "EXEL280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.5827, "open_interest": 64.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.002, "vega": 0.0448, "theta": -0.0021, "rho": -0.0255, "theo": 0.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-03-04T14:01:26", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EXEL280121C00028000", "bid": 30.0, "bid_size": 19.0, "ask": 34.5, "ask_size": 13.0, "iv": 0.4344, "open_interest": 3.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0027, "vega": 0.0584, "theta": 0.0, "rho": 0.3123, "theo": 32.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.84, "last_trade_time": "2026-02-05T11:14:22", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "EXEL280121P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.6362, "open_interest": 6.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0028, "vega": 0.0595, "theta": -0.0027, "rho": -0.0359, "theo": 0.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-08-13T11:36:34", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EXEL280121C00030000", "bid": 28.0, "bid_size": 19.0, "ask": 32.8, "ask_size": 10.0, "iv": 0.4047, "open_interest": 25.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0033, "vega": 0.0695, "theta": 0.0, "rho": 0.328, "theo": 30.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-08-28T11:56:34", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "EXEL280121P00030000", "bid": 0.3, "bid_size": 26.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4308, "open_interest": 25.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0034, "vega": 0.0708, "theta": -0.0031, "rho": -0.0446, "theo": 0.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-11T13:58:31", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "EXEL280121C00033000", "bid": 25.5, "bid_size": 19.0, "ask": 30.5, "ask_size": 19.0, "iv": 0.4155, "open_interest": 171.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0044, "vega": 0.088, "theta": -0.0008, "rho": 0.3484, "theo": 28.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-20T15:29:53", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "EXEL280121P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.5269, "open_interest": 7.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0045, "vega": 0.09, "theta": -0.0039, "rho": -0.0602, "theo": 1.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-08-24T15:43:13", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EXEL280121C00035000", "bid": 24.0, "bid_size": 19.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.3968, "open_interest": 41.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0051, "vega": 0.1014, "theta": -0.0015, "rho": 0.3596, "theo": 26.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.63, "last_trade_time": "2026-08-07T09:49:12", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "EXEL280121P00035000", "bid": 0.2, "bid_size": 1.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.5364, "open_interest": 18.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0054, "vega": 0.1037, "theta": -0.0044, "rho": -0.0722, "theo": 1.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-08-24T15:43:13", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "EXEL280121C00037000", "bid": 22.0, "bid_size": 19.0, "ask": 27.0, "ask_size": 19.0, "iv": 0.3776, "open_interest": 8.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.006, "vega": 0.1157, "theta": -0.0022, "rho": 0.3686, "theo": 24.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.74, "last_trade_time": "2026-05-01T10:18:06", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "EXEL280121P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.4221, "open_interest": 1.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0063, "vega": 0.1185, "theta": -0.005, "rho": -0.086, "theo": 1.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2025-12-11T13:14:23", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "EXEL280121C00040000", "bid": 20.0, "bid_size": 16.0, "ask": 25.0, "ask_size": 19.0, "iv": 0.3979, "open_interest": 81.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0073, "vega": 0.1378, "theta": -0.0032, "rho": 0.3786, "theo": 22.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.44, "last_trade_time": "2026-09-03T11:52:48", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "EXEL280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.4096, "open_interest": 32.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0077, "vega": 0.1413, "theta": -0.0058, "rho": -0.1092, "theo": 2.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-08-13T09:48:26", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "EXEL280121C00042000", "bid": 18.5, "bid_size": 20.0, "ask": 23.5, "ask_size": 20.0, "iv": 0.3909, "open_interest": 56.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0082, "vega": 0.1529, "theta": -0.004, "rho": 0.3824, "theo": 21.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-09-09T11:37:24", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "EXEL280121P00042000", "bid": 0.7, "bid_size": 10.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.4215, "open_interest": 1.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0087, "vega": 0.1566, "theta": -0.0064, "rho": -0.1262, "theo": 2.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-08T09:30:40", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "EXEL280121C00045000", "bid": 16.5, "bid_size": 20.0, "ask": 21.5, "ask_size": 20.0, "iv": 0.3905, "open_interest": 96.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0096, "vega": 0.1751, "theta": -0.005, "rho": 0.3845, "theo": 19.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-09-04T11:13:12", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "EXEL280121P00045000", "bid": 2.5, "bid_size": 9.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.434, "open_interest": 11.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0103, "vega": 0.1794, "theta": -0.0072, "rho": -0.1541, "theo": 3.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-19T12:56:28", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "EXEL280121C00047000", "bid": 15.0, "bid_size": 21.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.3442, "open_interest": 47.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0105, "vega": 0.1893, "theta": -0.0056, "rho": 0.3834, "theo": 17.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-09-08T09:53:27", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "EXEL280121P00047000", "bid": 1.0, "bid_size": 18.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.3715, "open_interest": 4.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0113, "vega": 0.1937, "theta": -0.0077, "rho": -0.1736, "theo": 3.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-09-08T15:55:03", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "EXEL280121C00050000", "bid": 13.5, "bid_size": 22.0, "ask": 18.0, "ask_size": 18.0, "iv": 0.3784, "open_interest": 731.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0118, "vega": 0.2094, "theta": -0.0065, "rho": 0.3781, "theo": 15.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.69, "last_trade_time": "2026-09-16T11:20:45", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "EXEL280121P00050000", "bid": 2.0, "bid_size": 18.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.3683, "open_interest": 5.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0129, "vega": 0.214, "theta": -0.0084, "rho": -0.2041, "theo": 4.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-04T15:56:10", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EXEL280121C00055000", "bid": 12.4, "bid_size": 1.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.4135, "open_interest": 141.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0137, "vega": 0.2373, "theta": -0.0077, "rho": 0.3612, "theo": 13.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "EXEL280121P00055000", "bid": 4.5, "bid_size": 19.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.3837, "open_interest": 84.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0153, "vega": 0.241, "theta": -0.0094, "rho": -0.2551, "theo": 6.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-11T09:30:50", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "EXEL280121C00060000", "bid": 8.8, "bid_size": 44.0, "ask": 12.3, "ask_size": 46.0, "iv": 0.3661, "open_interest": 176.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.0151, "vega": 0.2566, "theta": -0.0086, "rho": 0.3361, "theo": 10.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-09-17T15:06:55", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "EXEL280121P00060000", "bid": 7.0, "bid_size": 18.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.3585, "open_interest": 4.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.0174, "vega": 0.2573, "theta": -0.0101, "rho": -0.3021, "theo": 9.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-11T12:49:54", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "EXEL280121C00065000", "bid": 6.8, "bid_size": 52.0, "ask": 10.6, "ask_size": 52.0, "iv": 0.3684, "open_interest": 92.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.016, "vega": 0.2665, "theta": -0.009, "rho": 0.3055, "theo": 8.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-09-17T12:01:27", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "EXEL280121P00065000", "bid": 10.0, "bid_size": 21.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.5005, "gamma": 0.019, "vega": 0.2614, "theta": -0.0105, "rho": -0.3364, "theo": 12.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "EXEL280121C00070000", "bid": 4.5, "bid_size": 21.0, "ask": 9.1, "ask_size": 17.0, "iv": 0.3569, "open_interest": 73.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0162, "vega": 0.2672, "theta": -0.0091, "rho": 0.2721, "theo": 6.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-11T09:33:50", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "EXEL280121P00070000", "bid": 13.0, "bid_size": 20.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.0201, "vega": 0.252, "theta": -0.0105, "rho": -0.354, "theo": 15.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "EXEL280121C00075000", "bid": 3.0, "bid_size": 20.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.3514, "open_interest": 40.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0159, "vega": 0.2599, "theta": -0.0088, "rho": 0.238, "theo": 5.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T15:50:02", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "EXEL280121P00075000", "bid": 16.5, "bid_size": 21.0, "ask": 21.5, "ask_size": 20.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0209, "vega": 0.2296, "theta": -0.0102, "rho": -0.3502, "theo": 18.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "EXEL280121C00080000", "bid": 2.0, "bid_size": 12.0, "ask": 6.7, "ask_size": 19.0, "iv": 0.374, "open_interest": 3.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0152, "vega": 0.2463, "theta": -0.0083, "rho": 0.205, "theo": 4.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-07-31T14:57:21", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "EXEL280121P00080000", "bid": 20.5, "bid_size": 22.0, "ask": 25.5, "ask_size": 20.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0214, "vega": 0.1935, "theta": -0.0098, "rho": -0.3234, "theo": 22.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "EXEL280121C00085000", "bid": 1.0, "bid_size": 21.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.3206, "open_interest": 23.0, "volume": 0.0, "delta": 0.2817, "gamma": 0.0142, "vega": 0.2282, "theta": -0.0077, "rho": 0.1742, "theo": 3.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-07-20T13:31:15", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "EXEL280121P00085000", "bid": 25.0, "bid_size": 26.0, "ask": 30.0, "ask_size": 23.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0216, "vega": 0.1471, "theta": -0.0092, "rho": -0.247, "theo": 27.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "EXEL290119C00030000", "bid": 30.0, "bid_size": 7.0, "ask": 34.5, "ask_size": 8.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0033, "vega": 0.1148, "theta": 0.0, "rho": 0.4992, "theo": 32.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "EXEL290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0036, "vega": 0.1193, "theta": -0.0029, "rho": -0.1105, "theo": 1.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EXEL290119C00035000", "bid": 26.0, "bid_size": 5.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0046, "vega": 0.1522, "theta": 0.0, "rho": 0.5449, "theo": 28.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "EXEL290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0051, "vega": 0.1586, "theta": -0.0037, "rho": -0.1594, "theo": 2.3009, "change": 0.0, "open": 0.0, "high": 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": "EXEL290119C00040000", "bid": 22.5, "bid_size": 7.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.006, "vega": 0.192, "theta": -0.0012, "rho": 0.5749, "theo": 25.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "EXEL290119P00040000", "bid": 0.5, "bid_size": 9.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0067, "vega": 0.2002, "theta": -0.0045, "rho": -0.2173, "theo": 3.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "EXEL290119C00045000", "bid": 19.5, "bid_size": 14.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0075, "vega": 0.2311, "theta": -0.0024, "rho": 0.5894, "theo": 22.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "EXEL290119P00045000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0086, "vega": 0.2408, "theta": -0.0054, "rho": -0.2828, "theo": 4.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "EXEL290119C00050000", "bid": 17.1, "bid_size": 9.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0088, "vega": 0.267, "theta": -0.0035, "rho": 0.59, "theo": 19.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "EXEL290119P00050000", "bid": 3.5, "bid_size": 7.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0104, "vega": 0.2771, "theta": -0.0061, "rho": -0.3516, "theo": 6.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "EXEL290119C00055000", "bid": 14.5, "bid_size": 14.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.01, "vega": 0.2977, "theta": -0.0044, "rho": 0.5788, "theo": 16.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "EXEL290119P00055000", "bid": 6.2, "bid_size": 8.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.0122, "vega": 0.3059, "theta": -0.0068, "rho": -0.4177, "theo": 8.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "EXEL290119C00060000", "bid": 12.6, "bid_size": 10.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.011, "vega": 0.3217, "theta": -0.0051, "rho": 0.5584, "theo": 14.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "EXEL290119P00060000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.3794, "gamma": 0.0139, "vega": 0.3254, "theta": -0.0073, "rho": -0.4744, "theo": 10.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "EXEL290119C00065000", "bid": 10.0, "bid_size": 7.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": 0.6073, "gamma": 0.0117, "vega": 0.3388, "theta": -0.0056, "rho": 0.5314, "theo": 12.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "EXEL290119P00065000", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0155, "vega": 0.3346, "theta": -0.0078, "rho": -0.5216, "theo": 13.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "EXEL290119C00070000", "bid": 8.8, "bid_size": 28.0, "ask": 13.4, "ask_size": 31.0, "iv": 0.3631, "open_interest": 1.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0122, "vega": 0.349, "theta": -0.006, "rho": 0.4999, "theo": 10.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.43, "last_trade_time": "2026-09-17T12:01:27", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "EXEL290119P00070000", "bid": 14.5, "bid_size": 14.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.0169, "vega": 0.3303, "theta": -0.008, "rho": -0.5466, "theo": 16.8991, "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": 17.0000004768372}, {"option": "EXEL290119C00075000", "bid": 7.0, "bid_size": 7.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0124, "vega": 0.3527, "theta": -0.0062, "rho": 0.4648, "theo": 9.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EXEL290119P00075000", "bid": 18.0, "bid_size": 8.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0182, "vega": 0.3175, "theta": -0.0082, "rho": -0.5555, "theo": 20.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "EXEL290119C00080000", "bid": 5.6, "bid_size": 17.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.0124, "vega": 0.351, "theta": -0.0063, "rho": 0.4295, "theo": 8.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "EXEL290119P00080000", "bid": 22.0, "bid_size": 32.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.0192, "vega": 0.2901, "theta": -0.0082, "rho": -0.5131, "theo": 24.0951, "change": 0.0, "open": 0.0, "high": 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": "EXEL290119C00085000", "bid": 5.7, "bid_size": 44.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.3438, "open_interest": 1.0, "volume": 1.0, "delta": 0.4106, "gamma": 0.0122, "vega": 0.345, "theta": -0.0062, "rho": 0.3946, "theo": 6.9714, "change": 0.46, "open": 6.76, "high": 6.76, "low": 6.76, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-09-18T13:24:32", "percent_change": 7.30158, "prev_day_close": 6.64999985694885}, {"option": "EXEL290119P00085000", "bid": 26.0, "bid_size": 29.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0201, "vega": 0.246, "theta": -0.0083, "rho": -0.4744, "theo": 28.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}], "symbol": "EXEL", "security_type": "stock", "exchange_id": 2, "current_price": 58.96, "price_change": 0.6, "price_change_percent": 1.0281, "bid": 58.0, "ask": 59.5, "bid_size": 100, "ask_size": 100, "open": 58.285, "high": 59.15, "low": 57.895, "close": 58.36, "prev_day_close": 58.36, "volume": 5243436, "iv30": 35.955, "iv30_change": 0.319, "iv30_change_percent": 0.8952, "seqno": 476668761, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "EXEL"}