{"timestamp": "2026-09-21 02:40:41", "data": {"options": [{"option": "GMAB261016C00017500", "bid": 15.4, "bid_size": 1.0, "ask": 19.4, "ask_size": 1.0, "iv": 1.3912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0047, "vega": 0.0064, "theta": -0.0165, "rho": 0.0124, "theo": 17.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GMAB261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 2.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0047, "vega": 0.0064, "theta": -0.0165, "rho": -0.0009, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 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": "GMAB261016C00020000", "bid": 12.9, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 1.1377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0072, "vega": 0.0085, "theta": -0.019, "rho": 0.014, "theo": 15.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "GMAB261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0072, "vega": 0.0085, "theta": -0.0191, "rho": -0.0012, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GMAB261016C00022500", "bid": 10.4, "bid_size": 3.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0109, "vega": 0.0112, "theta": -0.0219, "rho": 0.0154, "theo": 12.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "GMAB261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0109, "vega": 0.0112, "theta": -0.0219, "rho": -0.0016, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 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": "GMAB261016C00025000", "bid": 7.9, "bid_size": 4.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0167, "vega": 0.0148, "theta": -0.025, "rho": 0.0166, "theo": 10.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "GMAB261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0168, "vega": 0.0148, "theta": -0.025, "rho": -0.0023, "theo": 0.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GMAB261016C00030000", "bid": 3.9, "bid_size": 27.0, "ask": 7.1, "ask_size": 27.0, "iv": 0.6627, "open_interest": 11.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0411, "vega": 0.0261, "theta": -0.0317, "rho": 0.0173, "theo": 5.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.18, "last_trade_time": "2026-08-25T10:15:55", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GMAB261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.6834, "open_interest": 1250.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0413, "vega": 0.0262, "theta": -0.0319, "rho": -0.0049, "theo": 0.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-15T15:10:26", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GMAB261016C00035000", "bid": 1.2, "bid_size": 60.0, "ask": 2.85, "ask_size": 81.0, "iv": 0.5496, "open_interest": 2274.0, "volume": 100.0, "delta": 0.5138, "gamma": 0.0815, "vega": 0.0384, "theta": -0.0349, "rho": 0.0122, "theo": 1.8582, "change": 0.3, "open": 1.95, "high": 2.0, "low": 1.95, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:27:57", "percent_change": 17.6471, "prev_day_close": 1.69999992847443}, {"option": "GMAB261016P00035000", "bid": 1.15, "bid_size": 45.0, "ask": 2.85, "ask_size": 64.0, "iv": 0.4942, "open_interest": 612.0, "volume": 41.0, "delta": -0.4888, "gamma": 0.0823, "vega": 0.0383, "theta": -0.0352, "rho": -0.0115, "theo": 2.0459, "change": 0.325, "open": 1.85, "high": 2.3, "low": 1.85, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T11:12:37", "percent_change": 16.4557, "prev_day_close": 1.82499992847443}, {"option": "GMAB261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 16.0, "iv": 0.5832, "open_interest": 36.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0529, "vega": 0.028, "theta": -0.0281, "rho": 0.0052, "theo": 0.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-15T11:06:31", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GMAB261016P00040000", "bid": 4.1, "bid_size": 34.0, "ask": 7.2, "ask_size": 45.0, "iv": 0.5098, "open_interest": 0.0, "volume": 1.0, "delta": -0.7937, "gamma": 0.0541, "vega": 0.0274, "theta": -0.0287, "rho": -0.0158, "theo": 5.7971, "change": -0.57, "open": 5.33, "high": 5.33, "low": 5.33, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-09-18T10:35:35", "percent_change": -9.66101, "prev_day_close": 5.29999995231628}, {"option": "GMAB261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 22.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0279, "vega": 0.0181, "theta": -0.022, "rho": 0.0026, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GMAB261016P00045000", "bid": 8.1, "bid_size": 12.0, "ask": 12.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.029, "vega": 0.017, "theta": -0.0229, "rho": -0.0149, "theo": 10.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "GMAB261120C00012500", "bid": 20.4, "bid_size": 2.0, "ask": 24.4, "ask_size": 1.0, "iv": 1.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0003, "rho": 0.0117, "theo": 22.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "GMAB261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 2.0365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "GMAB261120C00015000", "bid": 17.9, "bid_size": 1.0, "ask": 21.9, "ask_size": 1.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0004, "rho": 0.0215, "theo": 19.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "GMAB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 1.7029, "open_interest": 6.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-05-27T09:30:00", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GMAB261120C00017500", "bid": 15.4, "bid_size": 2.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.9671, "open_interest": 4.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0013, "vega": 0.0019, "theta": -0.0009, "rho": 0.0285, "theo": 17.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.33, "last_trade_time": "2026-07-06T12:29:14", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GMAB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.5351, "open_interest": 10.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0009, "rho": -0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-14T14:36:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GMAB261120C00020000", "bid": 13.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.8312, "open_interest": 5.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0034, "vega": 0.0045, "theta": -0.0022, "rho": 0.0335, "theo": 14.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-04-10T09:30:01", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "GMAB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.2953, "open_interest": 16.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0034, "vega": 0.0045, "theta": -0.0022, "rho": -0.0007, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-07-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GMAB261120C00022500", "bid": 10.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.6658, "open_interest": 2.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0077, "vega": 0.0098, "theta": -0.0045, "rho": 0.037, "theo": 12.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-11T13:27:12", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "GMAB261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.7878, "open_interest": 32.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0078, "vega": 0.0098, "theta": -0.0045, "rho": -0.0018, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "GMAB261120C00025000", "bid": 8.1, "bid_size": 17.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.6044, "open_interest": 18.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0152, "vega": 0.0184, "theta": -0.0082, "rho": 0.0391, "theo": 10.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "GMAB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.5849, "open_interest": 735.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0153, "vega": 0.0185, "theta": -0.0082, "rho": -0.0041, "theo": 0.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "GMAB261120C00030000", "bid": 4.2, "bid_size": 73.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.3548, "open_interest": 880.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0372, "vega": 0.0424, "theta": -0.0182, "rho": 0.0371, "theo": 5.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-16T11:06:46", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "GMAB261120P00030000", "bid": 0.6, "bid_size": 128.0, "ask": 1.75, "ask_size": 101.0, "iv": 0.564, "open_interest": 361.0, "volume": 1.0, "delta": -0.2175, "gamma": 0.0374, "vega": 0.0425, "theta": -0.0184, "rho": -0.0135, "theo": 1.0869, "change": 0.1, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T11:20:32", "percent_change": 8.33333, "prev_day_close": 1.15000000596046}, {"option": "GMAB261120C00035000", "bid": 2.25, "bid_size": 66.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.486, "open_interest": 1074.0, "volume": 1.0, "delta": 0.5386, "gamma": 0.0515, "vega": 0.0572, "theta": -0.0241, "rho": 0.0275, "theo": 3.0003, "change": 0.25, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-18T15:51:00", "percent_change": 8.47457, "prev_day_close": 3.30000007152557}, {"option": "GMAB261120P00035000", "bid": 1.55, "bid_size": 68.0, "ask": 4.0, "ask_size": 57.0, "iv": 0.473, "open_interest": 337.0, "volume": 0.0, "delta": -0.4617, "gamma": 0.0521, "vega": 0.0572, "theta": -0.0244, "rho": -0.0274, "theo": 3.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-09-17T10:34:28", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "GMAB261120C00040000", "bid": 0.65, "bid_size": 10.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.5278, "open_interest": 270.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.0457, "vega": 0.0506, "theta": -0.0212, "rho": 0.0162, "theo": 1.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-17T13:27:04", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "GMAB261120P00040000", "bid": 4.3, "bid_size": 16.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0469, "vega": 0.05, "theta": -0.0217, "rho": -0.0372, "theo": 6.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "GMAB261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 119.0, "iv": 0.7276, "open_interest": 61.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0303, "vega": 0.034, "theta": -0.0142, "rho": 0.0082, "theo": 0.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T13:23:44", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GMAB261120P00045000", "bid": 8.5, "bid_size": 4.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.032, "vega": 0.0319, "theta": -0.015, "rho": -0.0362, "theo": 10.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "GMAB261218C00012500", "bid": 20.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 1.0, "iv": 1.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0005, "rho": 0.027, "theo": 22.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "GMAB261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 1.5678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0004, "rho": -0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GMAB261218C00015000", "bid": 18.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.0014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0012, "vega": 0.0026, "theta": -0.001, "rho": 0.0353, "theo": 19.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "GMAB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.7928, "open_interest": 286.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0012, "vega": 0.0026, "theta": -0.0009, "rho": -0.0005, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T09:47:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GMAB261218C00017500", "bid": 15.5, "bid_size": 1.0, "ask": 19.6, "ask_size": 1.0, "iv": 0.8574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0027, "vega": 0.0055, "theta": -0.0019, "rho": 0.0419, "theo": 17.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "GMAB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.2822, "open_interest": 13.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0027, "vega": 0.0055, "theta": -0.0019, "rho": -0.0011, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GMAB261218C00020000", "bid": 13.1, "bid_size": 2.0, "ask": 17.1, "ask_size": 3.0, "iv": 0.7277, "open_interest": 18.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0056, "vega": 0.0107, "theta": -0.0036, "rho": 0.0471, "theo": 14.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-06-10T12:29:57", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "GMAB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.091, "open_interest": 98.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0056, "vega": 0.0108, "theta": -0.0036, "rho": -0.0024, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-06-22T09:30:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GMAB261218C00022500", "bid": 10.7, "bid_size": 3.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0103, "vega": 0.0188, "theta": -0.0061, "rho": 0.0508, "theo": 12.6352, "change": 0.0, "open": 0.0, "high": 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": "GMAB261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.9281, "open_interest": 484.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0103, "vega": 0.0188, "theta": -0.0061, "rho": -0.0049, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-01T12:29:27", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GMAB261218C00025000", "bid": 8.5, "bid_size": 9.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.6084, "open_interest": 300.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0168, "vega": 0.0296, "theta": -0.0093, "rho": 0.0527, "theo": 10.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.26, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "GMAB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.7906, "open_interest": 108.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0169, "vega": 0.0296, "theta": -0.0094, "rho": -0.0088, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GMAB261218C00030000", "bid": 5.4, "bid_size": 14.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.4871, "open_interest": 16725.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0325, "vega": 0.0541, "theta": -0.0163, "rho": 0.0497, "theo": 6.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-16T10:30:40", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GMAB261218P00030000", "bid": 0.4, "bid_size": 84.0, "ask": 2.55, "ask_size": 82.0, "iv": 0.5311, "open_interest": 488.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.0328, "vega": 0.0543, "theta": -0.0165, "rho": -0.0222, "theo": 1.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T13:03:08", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "GMAB261218C00035000", "bid": 2.55, "bid_size": 65.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.4743, "open_interest": 1538.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0421, "vega": 0.0683, "theta": -0.0202, "rho": 0.039, "theo": 3.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T12:02:26", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "GMAB261218P00035000", "bid": 2.15, "bid_size": 78.0, "ask": 4.8, "ask_size": 50.0, "iv": 0.5026, "open_interest": 148.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0429, "vega": 0.0684, "theta": -0.0206, "rho": -0.039, "theo": 3.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T10:48:28", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "GMAB261218C00040000", "bid": 1.5, "bid_size": 76.0, "ask": 2.5, "ask_size": 54.0, "iv": 0.5419, "open_interest": 3140.0, "volume": 45.0, "delta": 0.3578, "gamma": 0.0401, "vega": 0.0647, "theta": -0.0189, "rho": 0.0263, "theo": 1.9396, "change": 0.175, "open": 2.1, "high": 2.15, "low": 2.1, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-18T13:56:38", "percent_change": 8.86076, "prev_day_close": 2.19999992847443}, {"option": "GMAB261218P00040000", "bid": 5.2, "bid_size": 37.0, "ask": 7.8, "ask_size": 46.0, "iv": 0.4644, "open_interest": 32.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0414, "vega": 0.064, "theta": -0.0195, "rho": -0.0525, "theo": 6.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-17T10:58:53", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GMAB261218C00045000", "bid": 0.75, "bid_size": 97.0, "ask": 1.7, "ask_size": 107.0, "iv": 0.5832, "open_interest": 1860.0, "volume": 76.0, "delta": 0.2122, "gamma": 0.031, "vega": 0.0503, "theta": -0.0147, "rho": 0.0159, "theo": 0.9757, "change": 0.13, "open": 1.1, "high": 1.2, "low": 1.1, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-18T15:33:00", "percent_change": 13.0, "prev_day_close": 1.12499997019768}, {"option": "GMAB261218P00045000", "bid": 9.0, "bid_size": 20.0, "ask": 11.9, "ask_size": 26.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.0329, "vega": 0.0478, "theta": -0.0156, "rho": -0.0542, "theo": 10.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "GMAB261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 95.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0211, "vega": 0.0348, "theta": -0.0102, "rho": 0.0091, "theo": 0.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GMAB261218P00050000", "bid": 13.7, "bid_size": 22.0, "ask": 17.1, "ask_size": 38.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0237, "vega": 0.0294, "theta": -0.0114, "rho": -0.0451, "theo": 15.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "GMAB270115C00015000", "bid": 18.1, "bid_size": 2.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.8753, "open_interest": 23.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0023, "vega": 0.0067, "theta": -0.002, "rho": 0.0472, "theo": 19.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-06-01T11:24:05", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "GMAB270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.697, "open_interest": 190.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0023, "vega": 0.0067, "theta": -0.002, "rho": -0.0016, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T09:41:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GMAB270115C00017500", "bid": 15.7, "bid_size": 3.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0042, "vega": 0.0113, "theta": -0.0032, "rho": 0.0539, "theo": 17.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "GMAB270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0042, "vega": 0.0114, "theta": -0.0032, "rho": -0.003, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "GMAB270115C00020000", "bid": 13.3, "bid_size": 2.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.6793, "open_interest": 7.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0071, "vega": 0.0181, "theta": -0.0048, "rho": 0.0596, "theo": 15.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-11T14:39:04", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "GMAB270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.6116, "open_interest": 462.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0071, "vega": 0.0181, "theta": -0.0048, "rho": -0.0053, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-13T15:04:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "GMAB270115C00022500", "bid": 11.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.623, "open_interest": 1.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0113, "vega": 0.0272, "theta": -0.0068, "rho": 0.0638, "theo": 12.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-04T12:56:01", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "GMAB270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.6192, "open_interest": 24.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0114, "vega": 0.0273, "theta": -0.0068, "rho": -0.0088, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "GMAB270115C00025000", "bid": 9.2, "bid_size": 81.0, "ask": 12.7, "ask_size": 60.0, "iv": 0.617, "open_interest": 78.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0169, "vega": 0.0385, "theta": -0.0092, "rho": 0.066, "theo": 10.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.51, "last_trade_time": "2026-08-17T14:44:24", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "GMAB270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.5596, "open_interest": 478.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.017, "vega": 0.0387, "theta": -0.0093, "rho": -0.0141, "theo": 0.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-09T09:47:38", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "GMAB270115C00030000", "bid": 6.1, "bid_size": 76.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.4813, "open_interest": 862.0, "volume": 2.0, "delta": 0.7489, "gamma": 0.0297, "vega": 0.063, "theta": -0.0142, "rho": 0.063, "theo": 6.9876, "change": 0.75, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-18T15:22:27", "percent_change": 11.5385, "prev_day_close": 6.79999995231628}, {"option": "GMAB270115P00030000", "bid": 0.8, "bid_size": 111.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4715, "open_interest": 1551.0, "volume": 0.0, "delta": -0.2523, "gamma": 0.0302, "vega": 0.0634, "theta": -0.0144, "rho": -0.0302, "theo": 1.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T14:49:27", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "GMAB270115C00035000", "bid": 3.3, "bid_size": 101.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.4833, "open_interest": 3535.0, "volume": 0.0, "delta": 0.5666, "gamma": 0.038, "vega": 0.0779, "theta": -0.017, "rho": 0.0513, "theo": 4.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-17T15:45:00", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "GMAB270115P00035000", "bid": 2.55, "bid_size": 67.0, "ask": 5.2, "ask_size": 59.0, "iv": 0.5006, "open_interest": 1244.0, "volume": 0.0, "delta": -0.4385, "gamma": 0.0391, "vega": 0.0779, "theta": -0.0174, "rho": -0.0501, "theo": 4.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-16T13:38:34", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "GMAB270115C00040000", "bid": 1.35, "bid_size": 38.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.4888, "open_interest": 3960.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.0372, "vega": 0.076, "theta": -0.0165, "rho": 0.0367, "theo": 2.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-17T14:59:28", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GMAB270115P00040000", "bid": 5.3, "bid_size": 8.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.53, "open_interest": 1.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.039, "vega": 0.0747, "theta": -0.0172, "rho": -0.065, "theo": 7.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GMAB270115C00045000", "bid": 0.95, "bid_size": 68.0, "ask": 2.15, "ask_size": 101.0, "iv": 0.5548, "open_interest": 632.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0306, "vega": 0.0634, "theta": -0.0138, "rho": 0.0244, "theo": 1.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T15:09:17", "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "GMAB270115P00045000", "bid": 9.3, "bid_size": 1.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.0331, "vega": 0.0597, "theta": -0.0149, "rho": -0.069, "theo": 11.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "GMAB270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0229, "vega": 0.0486, "theta": -0.0108, "rho": 0.0158, "theo": 0.7744, "change": 0.0, "open": 0.0, "high": 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": "GMAB270115P00050000", "bid": 13.7, "bid_size": 1.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0259, "vega": 0.041, "theta": -0.0122, "rho": -0.0602, "theo": 15.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "GMAB270219C00012500", "bid": 20.5, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0016, "vega": 0.0063, "theta": -0.0005, "rho": 0.0448, "theo": 22.3828, "change": 0.0, "open": 0.0, "high": 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": "GMAB270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7347, "open_interest": 248.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0016, "vega": 0.0062, "theta": -0.0015, "rho": -0.0017, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-20T10:33:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GMAB270219C00015000", "bid": 18.1, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.003, "vega": 0.0108, "theta": -0.0015, "rho": 0.0564, "theo": 19.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "GMAB270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6136, "open_interest": 193.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0029, "vega": 0.0107, "theta": -0.0024, "rho": -0.0032, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:00:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "GMAB270219C00017500", "bid": 15.7, "bid_size": 4.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.005, "vega": 0.0174, "theta": -0.0028, "rho": 0.0656, "theo": 17.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7499995231628}, {"option": "GMAB270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 1.015, "open_interest": 1.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.005, "vega": 0.0174, "theta": -0.0037, "rho": -0.0057, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-06-18T09:30:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GMAB270219C00020000", "bid": 13.4, "bid_size": 4.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.6671, "open_interest": 3.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.008, "vega": 0.0263, "theta": -0.0046, "rho": 0.0725, "theo": 15.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-07-06T09:37:35", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "GMAB270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6678, "open_interest": 185.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0081, "vega": 0.0263, "theta": -0.0054, "rho": -0.0095, "theo": 0.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T11:12:17", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "GMAB270219C00022500", "bid": 12.6, "bid_size": 5.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.7872, "open_interest": 6.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0119, "vega": 0.0373, "theta": -0.0066, "rho": 0.0771, "theo": 13.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-12T15:40:07", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "GMAB270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.7595, "open_interest": 1.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.012, "vega": 0.0375, "theta": -0.0073, "rho": -0.0151, "theo": 0.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-20T09:30:11", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GMAB270219C00025000", "bid": 9.2, "bid_size": 1.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.5968, "open_interest": 4.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0165, "vega": 0.0497, "theta": -0.0089, "rho": 0.0791, "theo": 11.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-07-23T09:55:30", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "GMAB270219P00025000", "bid": 0.1, "bid_size": 13.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.672, "open_interest": 142.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0167, "vega": 0.0501, "theta": -0.0095, "rho": -0.0226, "theo": 1.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-10T15:11:34", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "GMAB270219C00030000", "bid": 5.5, "bid_size": 2.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.5486, "open_interest": 65.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0258, "vega": 0.0738, "theta": -0.013, "rho": 0.0754, "theo": 7.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-11T11:12:58", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "GMAB270219P00030000", "bid": 1.95, "bid_size": 2.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.6229, "open_interest": 1395.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0263, "vega": 0.0741, "theta": -0.0135, "rho": -0.0428, "theo": 2.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T10:46:40", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "GMAB270219C00035000", "bid": 4.4, "bid_size": 5.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.5884, "open_interest": 1364.0, "volume": 0.0, "delta": 0.5763, "gamma": 0.0316, "vega": 0.0879, "theta": -0.0153, "rho": 0.0638, "theo": 4.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-16T11:27:01", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "GMAB270219P00035000", "bid": 2.55, "bid_size": 32.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.5171, "open_interest": 317.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0325, "vega": 0.088, "theta": -0.0158, "rho": -0.0656, "theo": 4.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-16T15:28:32", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "GMAB270219C00040000", "bid": 2.8, "bid_size": 1.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.5413, "open_interest": 741.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0319, "vega": 0.0882, "theta": -0.0153, "rho": 0.0493, "theo": 3.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T14:34:40", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "GMAB270219P00040000", "bid": 5.7, "bid_size": 3.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.5116, "open_interest": 29.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.0334, "vega": 0.0872, "theta": -0.0158, "rho": -0.0842, "theo": 7.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-21T10:27:55", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "GMAB270219C00045000", "bid": 1.45, "bid_size": 2.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.629, "open_interest": 713.0, "volume": 0.0, "delta": 0.3029, "gamma": 0.0284, "vega": 0.0787, "theta": -0.0137, "rho": 0.036, "theo": 1.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-09-02T14:20:38", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "GMAB270219P00045000", "bid": 9.6, "bid_size": 2.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7117, "gamma": 0.0305, "vega": 0.0756, "theta": -0.0142, "rho": -0.0923, "theo": 11.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "GMAB270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.6066, "open_interest": 19.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0233, "vega": 0.0652, "theta": -0.0114, "rho": 0.0256, "theo": 1.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T09:57:28", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GMAB270219P00050000", "bid": 13.9, "bid_size": 1.0, "ask": 17.9, "ask_size": 2.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.026, "vega": 0.0595, "theta": -0.012, "rho": -0.091, "theo": 15.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "GMAB270521C00017500", "bid": 16.0, "bid_size": 3.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0051, "vega": 0.0234, "theta": -0.0015, "rho": 0.1018, "theo": 17.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "GMAB270521P00017500", "bid": 0.05, "bid_size": 71.0, "ask": 1.05, "ask_size": 8.0, "iv": 0.52, "open_interest": 2.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0052, "vega": 0.0234, "theta": -0.0026, "rho": -0.0097, "theo": 0.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T10:01:52", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "GMAB270521C00020000", "bid": 13.7, "bid_size": 3.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.008, "vega": 0.0352, "theta": -0.0028, "rho": 0.1116, "theo": 15.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "GMAB270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0081, "vega": 0.0354, "theta": -0.0038, "rho": -0.0164, "theo": 0.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GMAB270521C00022500", "bid": 11.6, "bid_size": 1.0, "ask": 15.6, "ask_size": 4.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0116, "vega": 0.0494, "theta": -0.0043, "rho": 0.1177, "theo": 13.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "GMAB270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0118, "vega": 0.0499, "theta": -0.0052, "rho": -0.0257, "theo": 0.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GMAB270521C00025000", "bid": 9.5, "bid_size": 15.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0156, "vega": 0.0647, "theta": -0.0059, "rho": 0.1202, "theo": 11.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "GMAB270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.016, "vega": 0.0653, "theta": -0.0067, "rho": -0.0376, "theo": 1.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GMAB270521C00030000", "bid": 6.1, "bid_size": 18.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.0232, "vega": 0.0926, "theta": -0.0088, "rho": 0.115, "theo": 8.2211, "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": 8.24999976158142}, {"option": "GMAB270521P00030000", "bid": 0.55, "bid_size": 1.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.024, "vega": 0.0934, "theta": -0.0094, "rho": -0.0677, "theo": 2.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000011920929}, {"option": "GMAB270521C00035000", "bid": 3.7, "bid_size": 59.0, "ask": 7.6, "ask_size": 64.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.028, "vega": 0.1095, "theta": -0.0104, "rho": 0.1, "theo": 5.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "GMAB270521P00035000", "bid": 3.1, "bid_size": 1.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.0294, "vega": 0.1098, "theta": -0.011, "rho": -0.0998, "theo": 5.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GMAB270521C00040000", "bid": 2.5, "bid_size": 67.0, "ask": 5.5, "ask_size": 57.0, "iv": 0.4948, "open_interest": 0.0, "volume": 2.0, "delta": 0.4586, "gamma": 0.0289, "vega": 0.1123, "theta": -0.0107, "rho": 0.081, "theo": 3.7971, "change": -0.055, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-09-18T11:23:05", "percent_change": -1.45696, "prev_day_close": 4.10000002384186}, {"option": "GMAB270521P00040000", "bid": 6.3, "bid_size": 21.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0312, "vega": 0.1109, "theta": -0.0113, "rho": -0.1249, "theo": 8.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "GMAB270521C00045000", "bid": 0.75, "bid_size": 63.0, "ask": 4.6, "ask_size": 61.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0269, "vega": 0.1043, "theta": -0.01, "rho": 0.0626, "theo": 2.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "GMAB270521P00045000", "bid": 10.0, "bid_size": 35.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0301, "vega": 0.0991, "theta": -0.0106, "rho": -0.136, "theo": 11.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "GMAB270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0232, "vega": 0.0908, "theta": -0.0087, "rho": 0.047, "theo": 1.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "GMAB270521P00050000", "bid": 14.1, "bid_size": 1.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0275, "vega": 0.0797, "theta": -0.0094, "rho": -0.1308, "theo": 16.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "GMAB280121C00017500", "bid": 16.5, "bid_size": 18.0, "ask": 21.5, "ask_size": 19.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0061, "vega": 0.0646, "theta": -0.0022, "rho": 0.1514, "theo": 19.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "GMAB280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.7962, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0062, "vega": 0.0648, "theta": -0.0042, "rho": -0.0542, "theo": 1.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GMAB280121C00020000", "bid": 14.5, "bid_size": 21.0, "ask": 19.5, "ask_size": 20.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0078, "vega": 0.0765, "theta": -0.0028, "rho": 0.1705, "theo": 17.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "GMAB280121P00020000", "bid": 0.3, "bid_size": 64.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.6028, "open_interest": 5.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.008, "vega": 0.0773, "theta": -0.0046, "rho": -0.067, "theo": 1.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T15:30:54", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "GMAB280121C00022500", "bid": 12.5, "bid_size": 7.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0098, "vega": 0.0893, "theta": -0.0034, "rho": 0.1859, "theo": 15.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "GMAB280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0102, "vega": 0.0907, "theta": -0.005, "rho": -0.0817, "theo": 2.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499999701977}, {"option": "GMAB280121C00025000", "bid": 11.1, "bid_size": 1.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0121, "vega": 0.1027, "theta": -0.004, "rho": 0.1966, "theo": 13.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "GMAB280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0127, "vega": 0.1045, "theta": -0.0054, "rho": -0.0989, "theo": 2.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "GMAB280121C00030000", "bid": 7.8, "bid_size": 1.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.017, "vega": 0.1291, "theta": -0.005, "rho": 0.2036, "theo": 10.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GMAB280121P00030000", "bid": 2.0, "bid_size": 72.0, "ask": 5.9, "ask_size": 90.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0184, "vega": 0.1314, "theta": -0.0062, "rho": -0.1403, "theo": 4.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GMAB280121C00035000", "bid": 7.2, "bid_size": 11.0, "ask": 9.8, "ask_size": 63.0, "iv": 0.504, "open_interest": 12.0, "volume": 7.0, "delta": 0.6279, "gamma": 0.0209, "vega": 0.1492, "theta": -0.0059, "rho": 0.1916, "theo": 7.5107, "change": 0.3, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-18T12:20:58", "percent_change": 3.94737, "prev_day_close": 8.59999990463257}, {"option": "GMAB280121P00035000", "bid": 3.7, "bid_size": 1.0, "ask": 7.3, "ask_size": 33.0, "iv": 0.3913, "open_interest": 12.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0233, "vega": 0.1504, "theta": -0.0068, "rho": -0.1847, "theo": 6.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-09-17T13:27:04", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "GMAB280121C00040000", "bid": 4.5, "bid_size": 61.0, "ask": 7.9, "ask_size": 89.0, "iv": 0.4681, "open_interest": 1.0, "volume": 0.0, "delta": 0.5262, "gamma": 0.0223, "vega": 0.1579, "theta": -0.0064, "rho": 0.1689, "theo": 5.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "GMAB280121P00040000", "bid": 6.8, "bid_size": 23.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0259, "vega": 0.1558, "theta": -0.0071, "rho": -0.2219, "theo": 9.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "GMAB280121C00045000", "bid": 2.45, "bid_size": 62.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0217, "vega": 0.157, "theta": -0.0067, "rho": 0.145, "theo": 4.4618, "change": 0.0, "open": 0.0, "high": 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": "GMAB280121P00045000", "bid": 11.2, "bid_size": 35.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.458, "open_interest": 6.0, "volume": 11.0, "delta": -0.597, "gamma": 0.0262, "vega": 0.1494, "theta": -0.0072, "rho": -0.2454, "theo": 12.9057, "change": -0.3, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-18T10:34:20", "percent_change": -2.29008, "prev_day_close": 12.9499998092651}, {"option": "GMAB280121C00050000", "bid": 1.85, "bid_size": 1.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.02, "vega": 0.1514, "theta": -0.0068, "rho": 0.125, "theo": 3.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GMAB280121P00050000", "bid": 14.0, "bid_size": 10.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0254, "vega": 0.1364, "theta": -0.0072, "rho": -0.2535, "theo": 17.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "GMAB290119C00017500", "bid": 18.0, "bid_size": 1.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.528, "open_interest": 1.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0055, "vega": 0.0773, "theta": 0.0, "rho": 0.2684, "theo": 20.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-09-15T10:22:21", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "GMAB290119P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0058, "vega": 0.0795, "theta": -0.0022, "rho": -0.0819, "theo": 1.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "GMAB290119C00020000", "bid": 16.0, "bid_size": 6.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.007, "vega": 0.0948, "theta": -0.0004, "rho": 0.2904, "theo": 18.2416, "change": 0.0, "open": 0.0, "high": 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": "GMAB290119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0075, "vega": 0.0982, "theta": -0.0026, "rho": -0.1073, "theo": 1.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "GMAB290119C00022500", "bid": 14.0, "bid_size": 9.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0086, "vega": 0.1127, "theta": -0.001, "rho": 0.3068, "theo": 16.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "GMAB290119P00022500", "bid": 0.05, "bid_size": 3.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0094, "vega": 0.1169, "theta": -0.0031, "rho": -0.1356, "theo": 2.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "GMAB290119C00025000", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0102, "vega": 0.1303, "theta": -0.0016, "rho": 0.3175, "theo": 15.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "GMAB290119P00025000", "bid": 0.7, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0114, "vega": 0.1353, "theta": -0.0034, "rho": -0.1662, "theo": 3.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "GMAB290119C00030000", "bid": 9.9, "bid_size": 1.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0133, "vega": 0.1622, "theta": -0.0026, "rho": 0.3246, "theo": 12.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "GMAB290119P00030000", "bid": 2.45, "bid_size": 1.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.0154, "vega": 0.1677, "theta": -0.0042, "rho": -0.2307, "theo": 4.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "GMAB290119C00035000", "bid": 7.6, "bid_size": 1.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.6733, "gamma": 0.0158, "vega": 0.1867, "theta": -0.0033, "rho": 0.3158, "theo": 9.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "GMAB290119P00035000", "bid": 4.8, "bid_size": 1.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.4021, "open_interest": 16.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0193, "vega": 0.1902, "theta": -0.0047, "rho": -0.2914, "theo": 7.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-14T11:45:07", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "GMAB290119C00040000", "bid": 5.7, "bid_size": 1.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0175, "vega": 0.2021, "theta": -0.0038, "rho": 0.2961, "theo": 7.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "GMAB290119P00040000", "bid": 7.8, "bid_size": 1.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.0228, "vega": 0.1999, "theta": -0.005, "rho": -0.3378, "theo": 9.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "GMAB290119C00045000", "bid": 4.1, "bid_size": 1.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.0184, "vega": 0.2085, "theta": -0.0041, "rho": 0.2703, "theo": 6.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "GMAB290119P00045000", "bid": 11.2, "bid_size": 1.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.0257, "vega": 0.1946, "theta": -0.0051, "rho": -0.3602, "theo": 13.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "GMAB290119C00050000", "bid": 2.7, "bid_size": 21.0, "ask": 7.4, "ask_size": 19.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0185, "vega": 0.2075, "theta": -0.0042, "rho": 0.2418, "theo": 5.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "GMAB290119P00050000", "bid": 14.5, "bid_size": 10.0, "ask": 19.4, "ask_size": 26.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.0281, "vega": 0.1756, "theta": -0.0051, "rho": -0.3522, "theo": 16.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}], "symbol": "GMAB", "security_type": "stock", "exchange_id": 2, "current_price": 34.74, "price_change": 0.21, "price_change_percent": 0.6045, "bid": 33.6, "ask": 36.0, "bid_size": 100, "ask_size": 400, "open": 34.92, "high": 35.15, "low": 34.715, "close": 34.74, "prev_day_close": 34.74, "volume": 2711562, "iv30": 51.141, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "GMAB"}