{"timestamp": "2026-09-21 01:24:12", "data": {"options": [{"option": "GPCR261016C00020000", "bid": 13.1, "bid_size": 4.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0064, "vega": 0.0076, "theta": -0.0167, "rho": 0.0142, "theo": 15.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "GPCR261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.9664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0064, "vega": 0.0076, "theta": -0.0167, "rho": -0.001, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 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": "GPCR261016C00022500", "bid": 10.6, "bid_size": 7.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0099, "vega": 0.0104, "theta": -0.0201, "rho": 0.0156, "theo": 13.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "GPCR261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 1.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.01, "vega": 0.0104, "theta": -0.0202, "rho": -0.0014, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GPCR261016C00025000", "bid": 8.2, "bid_size": 7.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0154, "vega": 0.0141, "theta": -0.0241, "rho": 0.0168, "theo": 10.7089, "change": 0.0, "open": 0.0, "high": 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": "GPCR261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 1.3976, "open_interest": 2.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0156, "vega": 0.0142, "theta": -0.0243, "rho": -0.0021, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-05-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GPCR261016C00027500", "bid": 6.0, "bid_size": 10.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.024, "vega": 0.0192, "theta": -0.0287, "rho": 0.0175, "theo": 8.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "GPCR261016P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 0.7162, "open_interest": 27.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0243, "vega": 0.0193, "theta": -0.029, "rho": -0.0031, "theo": 0.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T15:32:54", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "GPCR261016C00030000", "bid": 3.8, "bid_size": 14.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.422, "open_interest": 520.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0371, "vega": 0.0258, "theta": -0.0337, "rho": 0.0174, "theo": 6.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-16T11:02:35", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "GPCR261016P00030000", "bid": 0.1, "bid_size": 18.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.5839, "open_interest": 86.0, "volume": 30.0, "delta": -0.1846, "gamma": 0.0376, "vega": 0.026, "theta": -0.0342, "rho": -0.0047, "theo": 0.7825, "change": 0.105, "open": 0.7, "high": 0.7, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-18T14:11:11", "percent_change": 20.0, "prev_day_close": 0.525000005960464}, {"option": "GPCR261016C00032500", "bid": 1.85, "bid_size": 17.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.5572, "open_interest": 1.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0545, "vega": 0.0333, "theta": -0.0385, "rho": 0.0161, "theo": 4.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-07-17T11:29:40", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "GPCR261016P00032500", "bid": 0.65, "bid_size": 31.0, "ask": 2.1, "ask_size": 42.0, "iv": 0.6812, "open_interest": 30.0, "volume": 2.0, "delta": -0.2925, "gamma": 0.0554, "vega": 0.0335, "theta": -0.0392, "rho": -0.0072, "theo": 1.2553, "change": 0.37, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-18T09:55:10", "percent_change": 35.2381, "prev_day_close": 1.47499996423721}, {"option": "GPCR261016C00035000", "bid": 1.95, "bid_size": 7.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.6528, "open_interest": 25.0, "volume": 47.0, "delta": 0.5632, "gamma": 0.0686, "vega": 0.0386, "theta": -0.0412, "rho": 0.0132, "theo": 2.4983, "change": -0.64, "open": 2.5, "high": 2.5, "low": 2.16, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-18T15:37:04", "percent_change": -22.8571, "prev_day_close": 2.42500007152557}, {"option": "GPCR261016P00035000", "bid": 0.95, "bid_size": 30.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.5366, "open_interest": 172.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0703, "vega": 0.0385, "theta": -0.0422, "rho": -0.0103, "theo": 2.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T15:54:04", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "GPCR261016C00037500", "bid": 0.75, "bid_size": 45.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.5407, "open_interest": 68.0, "volume": 5.0, "delta": 0.397, "gamma": 0.067, "vega": 0.0376, "theta": -0.04, "rho": 0.0095, "theo": 1.4706, "change": -0.15, "open": 1.82, "high": 1.82, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T10:40:42", "percent_change": -8.57143, "prev_day_close": 1.39999997615814}, {"option": "GPCR261016P00037500", "bid": 2.05, "bid_size": 37.0, "ask": 6.1, "ask_size": 36.0, "iv": 0.7101, "open_interest": 113.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0694, "vega": 0.037, "theta": -0.0414, "rho": -0.0129, "theo": 3.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-14T14:28:51", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "GPCR261016C00040000", "bid": 0.7, "bid_size": 51.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.6668, "open_interest": 202.0, "volume": 125.0, "delta": 0.2728, "gamma": 0.0543, "vega": 0.0324, "theta": -0.0364, "rho": 0.0066, "theo": 0.9279, "change": -0.6, "open": 1.0, "high": 1.05, "low": 0.9, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T15:44:36", "percent_change": -38.7097, "prev_day_close": 0.950000017881394}, {"option": "GPCR261016P00040000", "bid": 4.0, "bid_size": 25.0, "ask": 7.9, "ask_size": 34.0, "iv": 0.7321, "open_interest": 206.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.057, "vega": 0.0308, "theta": -0.0382, "rho": -0.0136, "theo": 5.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-16T13:40:43", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "GPCR261016C00042500", "bid": 0.2, "bid_size": 10.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6659, "open_interest": 84.0, "volume": 1.0, "delta": 0.1937, "gamma": 0.0414, "vega": 0.0267, "theta": -0.0323, "rho": 0.0047, "theo": 0.6396, "change": 0.1, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T14:42:35", "percent_change": 20.0, "prev_day_close": 0.574999995529652}, {"option": "GPCR261016P00042500", "bid": 6.0, "bid_size": 20.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.6087, "open_interest": 20.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0441, "vega": 0.024, "theta": -0.0344, "rho": -0.013, "theo": 7.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-14T10:52:44", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "GPCR261016C00045000", "bid": 0.1, "bid_size": 33.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.7594, "open_interest": 108.0, "volume": 10.0, "delta": 0.1436, "gamma": 0.0316, "vega": 0.022, "theta": -0.0286, "rho": 0.0034, "theo": 0.4724, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T09:42:52", "percent_change": -20.0, "prev_day_close": 0.524999994784594}, {"option": "GPCR261016P00045000", "bid": 8.4, "bid_size": 11.0, "ask": 12.2, "ask_size": 27.0, "iv": 0.7791, "open_interest": 77.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.034, "vega": 0.0186, "theta": -0.031, "rho": -0.0113, "theo": 10.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-14T12:42:50", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "GPCR261016C00047500", "bid": 0.1, "bid_size": 19.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.7514, "open_interest": 260.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0245, "vega": 0.0184, "theta": -0.0255, "rho": 0.0026, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-11T15:53:38", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "GPCR261016P00047500", "bid": 10.7, "bid_size": 10.0, "ask": 14.7, "ask_size": 14.0, "iv": 0.8346, "open_interest": 38.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0264, "vega": 0.0148, "theta": -0.0278, "rho": -0.0101, "theo": 12.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-04T15:23:24", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GPCR261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8282, "open_interest": 517.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0194, "vega": 0.0155, "theta": -0.0228, "rho": 0.0021, "theo": 0.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T10:14:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GPCR261016P00050000", "bid": 13.0, "bid_size": 2.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.8601, "open_interest": 37.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0206, "vega": 0.0111, "theta": -0.0246, "rho": -0.0088, "theo": 15.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-08T09:30:32", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "GPCR261016C00052500", "bid": 0.1, "bid_size": 1.0, "ask": 2.3, "ask_size": 26.0, "iv": 1.3538, "open_interest": 54.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0158, "vega": 0.0133, "theta": -0.0206, "rho": 0.0017, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-14T15:12:44", "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "GPCR261016P00052500", "bid": 15.5, "bid_size": 11.0, "ask": 19.6, "ask_size": 13.0, "iv": 0.8973, "open_interest": 17.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0163, "vega": 0.0085, "theta": -0.0218, "rho": -0.0068, "theo": 17.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-09-17T15:55:19", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "GPCR261016C00055000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.9313, "open_interest": 299.0, "volume": 1.0, "delta": 0.0599, "gamma": 0.013, "vega": 0.0115, "theta": -0.0187, "rho": 0.0014, "theo": 0.2062, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:43:49", "percent_change": -55.5556, "prev_day_close": 0.199999997392297}, {"option": "GPCR261016P00055000", "bid": 18.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.8992, "open_interest": 2.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0128, "vega": 0.0066, "theta": -0.0188, "rho": -0.0061, "theo": 20.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-08T09:30:32", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "GPCR261016C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 28.0, "iv": 1.5099, "open_interest": 5.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0109, "vega": 0.0101, "theta": -0.0171, "rho": 0.0012, "theo": 0.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GPCR261016P00057500", "bid": 20.4, "bid_size": 10.0, "ask": 24.6, "ask_size": 6.0, "iv": 0.9684, "open_interest": 1.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0103, "vega": 0.0059, "theta": -0.0163, "rho": -0.0062, "theo": 22.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "GPCR261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.0169, "open_interest": 244.0, "volume": 112.0, "delta": 0.0436, "gamma": 0.0092, "vega": 0.0089, "theta": -0.0158, "rho": 0.001, "theo": 0.1542, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:49:07", "percent_change": -20.0, "prev_day_close": 0.100000001490116}, {"option": "GPCR261016P00060000", "bid": 23.2, "bid_size": 9.0, "ask": 27.1, "ask_size": 12.0, "iv": 1.2212, "open_interest": 9.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0082, "vega": 0.0038, "theta": -0.0138, "rho": -0.0036, "theo": 24.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-07-30T10:17:59", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "GPCR261016C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 30.0, "iv": 1.5486, "open_interest": 29.0, "volume": 0.0, "delta": 0.038, "gamma": 0.008, "vega": 0.008, "theta": -0.0146, "rho": 0.0009, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T14:26:19", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "GPCR261016P00062500", "bid": 25.7, "bid_size": 10.0, "ask": 29.6, "ask_size": 13.0, "iv": 1.2901, "open_interest": 31.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0065, "vega": 0.0032, "theta": -0.0116, "rho": -0.0035, "theo": 27.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-09-08T13:15:01", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "GPCR261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.1037, "open_interest": 77.0, "volume": 3.0, "delta": 0.0334, "gamma": 0.0069, "vega": 0.0072, "theta": -0.0135, "rho": 0.0008, "theo": 0.1208, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T10:43:31", "percent_change": -1.49012e-06, "prev_day_close": 0.125}, {"option": "GPCR261016P00065000", "bid": 28.2, "bid_size": 9.0, "ask": 32.1, "ask_size": 12.0, "iv": 1.3555, "open_interest": 4.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0053, "vega": 0.003, "theta": -0.0097, "rho": -0.0037, "theo": 29.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-09-17T10:50:14", "percent_change": 0.0, "prev_day_close": 30.2499990463257}, {"option": "GPCR261016C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 31.0, "iv": 1.7817, "open_interest": 6.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0061, "vega": 0.0065, "theta": -0.0126, "rho": 0.0007, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "GPCR261016P00067500", "bid": 31.0, "bid_size": 9.0, "ask": 34.6, "ask_size": 13.0, "iv": 1.5374, "open_interest": 1.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0043, "vega": 0.0019, "theta": -0.0082, "rho": -0.0018, "theo": 32.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-09-08T13:15:01", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "GPCR261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.1702, "open_interest": 144.0, "volume": 2.0, "delta": 0.0264, "gamma": 0.0054, "vega": 0.0059, "theta": -0.0118, "rho": 0.0006, "theo": 0.0978, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T10:43:51", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "GPCR261016P00070000", "bid": 33.0, "bid_size": 9.0, "ask": 37.1, "ask_size": 12.0, "iv": 1.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0035, "vega": 0.0014, "theta": -0.0068, "rho": -0.0016, "theo": 34.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "GPCR261016C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 1.933, "open_interest": 8.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0048, "vega": 0.0054, "theta": -0.011, "rho": 0.0006, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-09T09:30:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GPCR261016P00072500", "bid": 35.8, "bid_size": 9.0, "ask": 39.6, "ask_size": 8.0, "iv": 1.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0028, "vega": 0.0013, "theta": -0.0056, "rho": -0.0016, "theo": 37.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "GPCR261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 1.2649, "open_interest": 22.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0043, "vega": 0.005, "theta": -0.0104, "rho": 0.0005, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-01T14:22:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GPCR261016P00075000", "bid": 37.9, "bid_size": 1.0, "ask": 42.1, "ask_size": 5.0, "iv": 1.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0023, "vega": 0.0012, "theta": -0.0046, "rho": -0.0017, "theo": 39.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "GPCR261016C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.0386, "open_interest": 4.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0039, "vega": 0.0046, "theta": -0.0098, "rho": 0.0004, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "GPCR261016P00077500", "bid": 40.4, "bid_size": 1.0, "ask": 44.6, "ask_size": 5.0, "iv": 1.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0037, "rho": -0.0014, "theo": 42.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "GPCR261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 2.1053, "open_interest": 34.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0035, "vega": 0.0042, "theta": -0.0092, "rho": 0.0004, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-24T10:24:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GPCR261016P00080000", "bid": 42.9, "bid_size": 1.0, "ask": 47.1, "ask_size": 2.0, "iv": 1.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0016, "vega": 0.0007, "theta": -0.003, "rho": -0.0006, "theo": 44.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "GPCR261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.1964, "open_interest": 22.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0029, "vega": 0.0037, "theta": -0.0083, "rho": 0.0004, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-09-11T14:39:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GPCR261016P00085000", "bid": 47.9, "bid_size": 1.0, "ask": 52.1, "ask_size": 2.0, "iv": 1.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0021, "rho": -0.0005, "theo": 49.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "GPCR261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.2918, "open_interest": 19.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0025, "vega": 0.0032, "theta": -0.0075, "rho": 0.0003, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-09-08T12:09:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GPCR261016P00090000", "bid": 52.9, "bid_size": 1.0, "ask": 57.1, "ask_size": 2.0, "iv": 1.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0014, "rho": -0.0006, "theo": 54.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "GPCR261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.3805, "open_interest": 2.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0021, "vega": 0.0028, "theta": -0.0069, "rho": 0.0003, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-06-22T15:08:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GPCR261016P00095000", "bid": 57.9, "bid_size": 1.0, "ask": 62.1, "ask_size": 2.0, "iv": 1.6953, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0008, "rho": -0.0005, "theo": 59.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "GPCR261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.644, "open_interest": 3682.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0018, "vega": 0.0025, "theta": -0.0063, "rho": 0.0002, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T11:29:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "GPCR261016P00100000", "bid": 62.9, "bid_size": 1.0, "ask": 67.1, "ask_size": 2.0, "iv": 1.7659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0006, "rho": -0.0001, "theo": 64.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9499988555908}, {"option": "GPCR261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.5413, "open_interest": 8.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0016, "vega": 0.0023, "theta": -0.0058, "rho": 0.0002, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GPCR261016P00105000", "bid": 67.9, "bid_size": 1.0, "ask": 72.1, "ask_size": 2.0, "iv": 1.8328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 69.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "GPCR261120C00020000", "bid": 13.6, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.9924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0081, "vega": 0.0181, "theta": -0.0149, "rho": 0.03, "theo": 15.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "GPCR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 1.3837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0082, "vega": 0.0182, "theta": -0.015, "rho": -0.0044, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GPCR261120C00022500", "bid": 11.4, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0118, "vega": 0.0245, "theta": -0.0188, "rho": 0.0321, "theo": 13.5535, "change": 0.0, "open": 0.0, "high": 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": "GPCR261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2.0, "iv": 1.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0118, "vega": 0.0246, "theta": -0.0189, "rho": -0.0064, "theo": 0.7413, "change": 0.0, "open": 0.0, "high": 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": "GPCR261120C00025000", "bid": 9.2, "bid_size": 2.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.8608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0163, "vega": 0.0319, "theta": -0.0231, "rho": 0.0332, "theo": 11.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "GPCR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 1.0534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0164, "vega": 0.032, "theta": -0.0233, "rho": -0.0092, "theo": 1.0978, "change": 0.0, "open": 0.0, "high": 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": "GPCR261120C00027500", "bid": 7.0, "bid_size": 7.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0213, "vega": 0.0398, "theta": -0.0275, "rho": 0.0333, "theo": 9.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "GPCR261120P00027500", "bid": 0.65, "bid_size": 29.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.8652, "open_interest": 1.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0215, "vega": 0.0399, "theta": -0.0277, "rho": -0.0129, "theo": 1.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "GPCR261120C00030000", "bid": 5.2, "bid_size": 7.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": 0.7441, "gamma": 0.0263, "vega": 0.0473, "theta": -0.0316, "rho": 0.0322, "theo": 7.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "GPCR261120P00030000", "bid": 0.05, "bid_size": 8.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0266, "vega": 0.0474, "theta": -0.0319, "rho": -0.0174, "theo": 2.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "GPCR261120C00032500", "bid": 4.2, "bid_size": 16.0, "ask": 7.7, "ask_size": 27.0, "iv": 0.7824, "open_interest": 1.0, "volume": 0.0, "delta": 0.6661, "gamma": 0.0304, "vega": 0.0533, "theta": -0.0349, "rho": 0.03, "theo": 6.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "GPCR261120P00032500", "bid": 1.0, "bid_size": 16.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.636, "open_interest": 8.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.0308, "vega": 0.0534, "theta": -0.0353, "rho": -0.0223, "theo": 3.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-17T15:19:41", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "GPCR261120C00035000", "bid": 3.4, "bid_size": 22.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.8308, "open_interest": 3.0, "volume": 10.0, "delta": 0.5838, "gamma": 0.0329, "vega": 0.0571, "theta": -0.037, "rho": 0.0272, "theo": 4.9066, "change": -0.89, "open": 5.35, "high": 5.35, "low": 4.53, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-09-18T13:02:08", "percent_change": -15.8929, "prev_day_close": 4.70000004768372}, {"option": "GPCR261120P00035000", "bid": 3.7, "bid_size": 22.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.8191, "open_interest": 6.0, "volume": 5.0, "delta": -0.4233, "gamma": 0.0334, "vega": 0.057, "theta": -0.0375, "rho": -0.0272, "theo": 4.5236, "change": 0.1, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T14:52:44", "percent_change": 2.27273, "prev_day_close": 4.64999985694885}, {"option": "GPCR261120C00037500", "bid": 2.25, "bid_size": 25.0, "ask": 5.7, "ask_size": 36.0, "iv": 0.8276, "open_interest": 3.0, "volume": 0.0, "delta": 0.5035, "gamma": 0.0336, "vega": 0.0583, "theta": -0.0378, "rho": 0.024, "theo": 3.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-09-17T10:18:38", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "GPCR261120P00037500", "bid": 4.4, "bid_size": 21.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5049, "gamma": 0.0342, "vega": 0.0581, "theta": -0.0384, "rho": -0.032, "theo": 6.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "GPCR261120C00040000", "bid": 0.95, "bid_size": 5.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": 0.4301, "gamma": 0.0327, "vega": 0.0573, "theta": -0.0375, "rho": 0.0208, "theo": 3.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "GPCR261120P00040000", "bid": 5.6, "bid_size": 5.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.0334, "vega": 0.0569, "theta": -0.0383, "rho": -0.0359, "theo": 7.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "GPCR261120C00042500", "bid": 0.8, "bid_size": 2.0, "ask": 4.2, "ask_size": 2.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0308, "vega": 0.0549, "theta": -0.0364, "rho": 0.0179, "theo": 2.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "GPCR261120P00042500", "bid": 7.5, "bid_size": 4.0, "ask": 11.6, "ask_size": 4.0, "iv": 0.8207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.0316, "vega": 0.0541, "theta": -0.0373, "rho": -0.039, "theo": 9.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GPCR261120C00045000", "bid": 0.35, "bid_size": 22.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0284, "vega": 0.0516, "theta": -0.0348, "rho": 0.0154, "theo": 2.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "GPCR261120P00045000", "bid": 9.6, "bid_size": 16.0, "ask": 13.7, "ask_size": 20.0, "iv": 0.8469, "open_interest": 0.0, "volume": 0.0, "delta": -0.7007, "gamma": 0.0293, "vega": 0.0504, "theta": -0.0358, "rho": -0.0412, "theo": 11.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "GPCR261120C00047500", "bid": 0.5, "bid_size": 23.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.9484, "open_interest": 0.0, "volume": 1.0, "delta": 0.2668, "gamma": 0.0259, "vega": 0.0479, "theta": -0.0329, "rho": 0.0132, "theo": 1.7055, "change": -0.55, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -23.913, "prev_day_close": 2.10000002384186}, {"option": "GPCR261120P00047500", "bid": 11.8, "bid_size": 28.0, "ask": 15.8, "ask_size": 32.0, "iv": 0.8644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0268, "vega": 0.0463, "theta": -0.0341, "rho": -0.0422, "theo": 13.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "GPCR261120C00050000", "bid": 1.0, "bid_size": 5.0, "ask": 3.4, "ask_size": 18.0, "iv": 1.0505, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0234, "vega": 0.0441, "theta": -0.0309, "rho": 0.0114, "theo": 1.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "GPCR261120P00050000", "bid": 14.0, "bid_size": 27.0, "ask": 18.0, "ask_size": 20.0, "iv": 0.8757, "open_interest": 0.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0244, "vega": 0.0422, "theta": -0.0322, "rho": -0.043, "theo": 16.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "GPCR261120C00055000", "bid": 0.1, "bid_size": 20.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.7839, "open_interest": 0.0, "volume": 1.0, "delta": 0.1729, "gamma": 0.0189, "vega": 0.0372, "theta": -0.027, "rho": 0.0086, "theo": 1.0355, "change": -0.55, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -31.4286, "prev_day_close": 0.674999982118606}, {"option": "GPCR261120P00055000", "bid": 18.5, "bid_size": 18.0, "ask": 22.7, "ask_size": 12.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.02, "vega": 0.0344, "theta": -0.0286, "rho": -0.0425, "theo": 20.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "GPCR261218C00017500", "bid": 16.2, "bid_size": 3.0, "ask": 20.4, "ask_size": 2.0, "iv": 0.9544, "open_interest": 12.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.006, "vega": 0.0202, "theta": -0.012, "rho": 0.0371, "theo": 18.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.33, "last_trade_time": "2026-07-17T11:32:40", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "GPCR261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.9894, "open_interest": 29.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0061, "vega": 0.0203, "theta": -0.012, "rho": -0.006, "theo": 0.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-11T10:25:00", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GPCR261218C00020000", "bid": 14.0, "bid_size": 1.0, "ask": 18.1, "ask_size": 4.0, "iv": 0.908, "open_interest": 13.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0086, "vega": 0.0267, "theta": -0.0148, "rho": 0.0405, "theo": 16.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-07-09T10:37:42", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "GPCR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 4.0, "iv": 1.2003, "open_interest": 68.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0086, "vega": 0.0268, "theta": -0.0149, "rho": -0.0086, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T10:25:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GPCR261218C00022500", "bid": 11.8, "bid_size": 4.0, "ask": 15.9, "ask_size": 3.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0116, "vega": 0.0342, "theta": -0.0179, "rho": 0.0429, "theo": 14.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "GPCR261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 4.0, "iv": 1.0609, "open_interest": 1.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0117, "vega": 0.0344, "theta": -0.018, "rho": -0.0119, "theo": 1.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2025-12-08T10:13:35", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GPCR261218C00025000", "bid": 9.9, "bid_size": 16.0, "ask": 13.8, "ask_size": 14.0, "iv": 0.8285, "open_interest": 5.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0151, "vega": 0.0424, "theta": -0.0212, "rho": 0.0442, "theo": 12.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.68, "last_trade_time": "2026-09-04T12:36:37", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "GPCR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 100.0, "iv": 0.7471, "open_interest": 1.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0153, "vega": 0.0425, "theta": -0.0214, "rho": -0.0162, "theo": 1.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-05-13T09:31:05", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "GPCR261218C00027500", "bid": 8.2, "bid_size": 33.0, "ask": 12.1, "ask_size": 29.0, "iv": 0.836, "open_interest": 2.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0187, "vega": 0.0506, "theta": -0.0244, "rho": 0.0442, "theo": 10.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-05-29T13:27:51", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "GPCR261218P00027500", "bid": 1.6, "bid_size": 9.0, "ask": 4.4, "ask_size": 19.0, "iv": 1.0127, "open_interest": 5.0, "volume": 1.0, "delta": -0.2114, "gamma": 0.019, "vega": 0.0508, "theta": -0.0246, "rho": -0.0212, "theo": 2.2955, "change": -0.675, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T10:39:40", "percent_change": -22.6891, "prev_day_close": 3.10000002384186}, {"option": "GPCR261218C00030000", "bid": 7.0, "bid_size": 33.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.859, "open_interest": 34.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0221, "vega": 0.0581, "theta": -0.0273, "rho": 0.043, "theo": 8.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.56, "last_trade_time": "2026-09-14T11:23:40", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GPCR261218P00030000", "bid": 1.85, "bid_size": 17.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7992, "open_interest": 29.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0224, "vega": 0.0582, "theta": -0.0276, "rho": -0.027, "theo": 3.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T10:33:54", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "GPCR261218C00032500", "bid": 6.0, "bid_size": 21.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.9024, "open_interest": 7.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0247, "vega": 0.064, "theta": -0.0297, "rho": 0.0408, "theo": 7.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-08-06T15:25:57", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "GPCR261218P00032500", "bid": 2.45, "bid_size": 25.0, "ask": 6.1, "ask_size": 26.0, "iv": 0.851, "open_interest": 55.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0251, "vega": 0.0641, "theta": -0.0302, "rho": -0.0333, "theo": 4.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-15T12:52:05", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "GPCR261218C00035000", "bid": 4.2, "bid_size": 18.0, "ask": 8.2, "ask_size": 35.0, "iv": 0.8486, "open_interest": 35.0, "volume": 0.0, "delta": 0.6054, "gamma": 0.0264, "vega": 0.068, "theta": -0.0314, "rho": 0.0379, "theo": 6.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-09-09T09:40:00", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GPCR261218P00035000", "bid": 5.1, "bid_size": 7.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.9831, "open_interest": 90.0, "volume": 100.0, "delta": -0.4059, "gamma": 0.0269, "vega": 0.068, "theta": -0.032, "rho": -0.0396, "theo": 5.5137, "change": 0.19, "open": 5.8, "high": 5.92, "low": 5.8, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-09-18T13:28:43", "percent_change": 3.36283, "prev_day_close": 6.5}, {"option": "GPCR261218C00037500", "bid": 3.3, "bid_size": 37.0, "ask": 7.3, "ask_size": 30.0, "iv": 0.8618, "open_interest": 28.0, "volume": 0.0, "delta": 0.5412, "gamma": 0.027, "vega": 0.07, "theta": -0.0324, "rho": 0.0347, "theo": 5.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-08-04T13:53:51", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "GPCR261218P00037500", "bid": 5.3, "bid_size": 25.0, "ask": 9.3, "ask_size": 28.0, "iv": 0.8794, "open_interest": 32.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0277, "vega": 0.0697, "theta": -0.0332, "rho": -0.0453, "theo": 7.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-15T12:03:43", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "GPCR261218C00040000", "bid": 2.5, "bid_size": 32.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.8683, "open_interest": 102.0, "volume": 1.0, "delta": 0.4819, "gamma": 0.0268, "vega": 0.0702, "theta": -0.0328, "rho": 0.0314, "theo": 4.3651, "change": 0.06, "open": 4.96, "high": 4.96, "low": 4.96, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-09-18T09:59:51", "percent_change": 1.22449, "prev_day_close": 4.5}, {"option": "GPCR261218P00040000", "bid": 7.3, "bid_size": 35.0, "ask": 10.4, "ask_size": 29.0, "iv": 0.8656, "open_interest": 148.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0276, "vega": 0.0697, "theta": -0.0337, "rho": -0.0511, "theo": 8.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-09-16T14:50:05", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "GPCR261218C00042500", "bid": 1.75, "bid_size": 33.0, "ask": 5.8, "ask_size": 34.0, "iv": 0.8674, "open_interest": 26.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.026, "vega": 0.069, "theta": -0.0327, "rho": 0.0282, "theo": 3.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-11T15:56:55", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "GPCR261218P00042500", "bid": 8.8, "bid_size": 7.0, "ask": 12.3, "ask_size": 33.0, "iv": 0.8543, "open_interest": 11.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.0269, "vega": 0.0682, "theta": -0.0337, "rho": -0.0553, "theo": 10.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-09T13:57:29", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "GPCR261218C00045000", "bid": 1.2, "bid_size": 2.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.8724, "open_interest": 31.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.0249, "vega": 0.067, "theta": -0.0322, "rho": 0.0254, "theo": 3.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-11T09:50:36", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "GPCR261218P00045000", "bid": 10.6, "bid_size": 5.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.8858, "open_interest": 17.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0258, "vega": 0.0656, "theta": -0.0334, "rho": -0.0584, "theo": 12.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-14T10:21:22", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "GPCR261218C00047500", "bid": 1.15, "bid_size": 2.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.9096, "open_interest": 31.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0235, "vega": 0.0644, "theta": -0.0315, "rho": 0.0229, "theo": 2.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-09T13:50:58", "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "GPCR261218P00047500", "bid": 12.6, "bid_size": 6.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.8887, "open_interest": 5.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0245, "vega": 0.0628, "theta": -0.0328, "rho": -0.0621, "theo": 14.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-09T11:02:20", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "GPCR261218C00050000", "bid": 0.35, "bid_size": 3.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.9009, "open_interest": 70.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0221, "vega": 0.0616, "theta": -0.0306, "rho": 0.0206, "theo": 2.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-16T14:22:05", "percent_change": 0.0, "prev_day_close": 2.37500004470348}, {"option": "GPCR261218P00050000", "bid": 14.7, "bid_size": 1.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.9031, "open_interest": 27.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0231, "vega": 0.0594, "theta": -0.0321, "rho": -0.0636, "theo": 16.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-09-01T11:58:27", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "GPCR261218C00052500", "bid": 0.4, "bid_size": 12.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.9096, "open_interest": 10.0, "volume": 0.0, "delta": 0.2765, "gamma": 0.0206, "vega": 0.0587, "theta": -0.0297, "rho": 0.0187, "theo": 2.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-09-04T11:18:07", "percent_change": 0.0, "prev_day_close": 2.12499995529652}, {"option": "GPCR261218P00052500", "bid": 17.0, "bid_size": 28.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.9158, "open_interest": 4.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0217, "vega": 0.0562, "theta": -0.0313, "rho": -0.0651, "theo": 19.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-01T10:15:29", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "GPCR261218C00055000", "bid": 0.35, "bid_size": 34.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.8661, "open_interest": 861.0, "volume": 2.0, "delta": 0.2504, "gamma": 0.0192, "vega": 0.0557, "theta": -0.0286, "rho": 0.017, "theo": 1.9454, "change": -0.58, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-18T15:32:55", "percent_change": -24.1667, "prev_day_close": 1.60000002384186}, {"option": "GPCR261218P00055000", "bid": 19.3, "bid_size": 11.0, "ask": 23.2, "ask_size": 14.0, "iv": 0.9282, "open_interest": 32.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0204, "vega": 0.0524, "theta": -0.0304, "rho": -0.0659, "theo": 21.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-11T11:53:54", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "GPCR261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.9566, "open_interest": 30.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.018, "vega": 0.0529, "theta": -0.0276, "rho": 0.0155, "theo": 1.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-09-08T15:34:49", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "GPCR261218P00057500", "bid": 21.7, "bid_size": 10.0, "ask": 25.2, "ask_size": 7.0, "iv": 0.9213, "open_interest": 6.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0192, "vega": 0.0492, "theta": -0.0295, "rho": -0.0664, "theo": 23.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-08-27T14:25:23", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "GPCR261218C00060000", "bid": 1.0, "bid_size": 1.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.0983, "open_interest": 37.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0168, "vega": 0.0502, "theta": -0.0266, "rho": 0.0142, "theo": 1.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-14T13:53:35", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "GPCR261218P00060000", "bid": 23.7, "bid_size": 1.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.9257, "open_interest": 24.0, "volume": 0.0, "delta": -0.817, "gamma": 0.018, "vega": 0.0456, "theta": -0.0286, "rho": -0.0659, "theo": 25.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-07-01T09:36:16", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "GPCR261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.0418, "open_interest": 11.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0156, "vega": 0.0476, "theta": -0.0256, "rho": 0.013, "theo": 1.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-27T13:55:30", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPCR261218P00062500", "bid": 25.9, "bid_size": 2.0, "ask": 30.2, "ask_size": 2.0, "iv": 0.9212, "open_interest": 1.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0169, "vega": 0.0429, "theta": -0.0278, "rho": -0.0657, "theo": 28.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2025-12-24T12:20:49", "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "GPCR261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 16.0, "iv": 1.0749, "open_interest": 121.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0146, "vega": 0.0452, "theta": -0.0247, "rho": 0.012, "theo": 1.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-16T15:44:13", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GPCR261218P00065000", "bid": 28.9, "bid_size": 10.0, "ask": 31.9, "ask_size": 10.0, "iv": 0.9202, "open_interest": 8.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.016, "vega": 0.04, "theta": -0.0269, "rho": -0.0655, "theo": 30.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-06-05T14:59:36", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "GPCR261218C00067500", "bid": 0.05, "bid_size": 34.0, "ask": 1.75, "ask_size": 27.0, "iv": 0.9417, "open_interest": 94.0, "volume": 1.0, "delta": 0.1623, "gamma": 0.0137, "vega": 0.0429, "theta": -0.0238, "rho": 0.0111, "theo": 1.205, "change": 0.1, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T12:34:36", "percent_change": 6.06061, "prev_day_close": 0.900000000372529}, {"option": "GPCR261218P00067500", "bid": 31.5, "bid_size": 9.0, "ask": 35.0, "ask_size": 8.0, "iv": 1.0581, "open_interest": 6.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0151, "vega": 0.0366, "theta": -0.0261, "rho": -0.0626, "theo": 33.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-03-17T10:14:28", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "GPCR261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 17.0, "iv": 1.1329, "open_interest": 1069.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0128, "vega": 0.0408, "theta": -0.0229, "rho": 0.0102, "theo": 1.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-11T09:44:26", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GPCR261218P00070000", "bid": 33.5, "bid_size": 9.0, "ask": 37.4, "ask_size": 11.0, "iv": 1.0143, "open_interest": 21.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0143, "vega": 0.0343, "theta": -0.0255, "rho": -0.0627, "theo": 35.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.39, "last_trade_time": "2026-03-02T11:54:43", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "GPCR261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 1.1584, "open_interest": 7.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0121, "vega": 0.0388, "theta": -0.0221, "rho": 0.0095, "theo": 1.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-09T10:01:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GPCR261218P00072500", "bid": 35.6, "bid_size": 1.0, "ask": 39.8, "ask_size": 1.0, "iv": 0.9604, "open_interest": 1.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0135, "vega": 0.0321, "theta": -0.0248, "rho": -0.0599, "theo": 37.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-09-08T11:22:02", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "GPCR261218C00075000", "bid": 0.4, "bid_size": 6.0, "ask": 2.95, "ask_size": 3.0, "iv": 1.2313, "open_interest": 58.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0114, "vega": 0.037, "theta": -0.0213, "rho": 0.0089, "theo": 0.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-16T11:02:31", "percent_change": 0.0, "prev_day_close": 1.65000005066395}, {"option": "GPCR261218P00075000", "bid": 38.1, "bid_size": 1.0, "ask": 42.2, "ask_size": 3.0, "iv": 0.9711, "open_interest": 18.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0129, "vega": 0.0299, "theta": -0.0242, "rho": -0.0598, "theo": 40.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-06-30T14:29:10", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "GPCR261218C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 3.0, "iv": 1.2148, "open_interest": 17.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0107, "vega": 0.0353, "theta": -0.0205, "rho": 0.0083, "theo": 0.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-08T13:11:20", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GPCR261218P00077500", "bid": 40.5, "bid_size": 2.0, "ask": 44.7, "ask_size": 3.0, "iv": 0.976, "open_interest": 4.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0123, "vega": 0.0268, "theta": -0.0235, "rho": -0.0551, "theo": 42.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2025-12-11T15:40:19", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "GPCR261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 1.2405, "open_interest": 70.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0101, "vega": 0.0337, "theta": -0.0198, "rho": 0.0078, "theo": 0.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-09T10:53:55", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GPCR261218P00080000", "bid": 43.0, "bid_size": 1.0, "ask": 47.1, "ask_size": 5.0, "iv": 0.972, "open_interest": 20.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0117, "vega": 0.0248, "theta": -0.0229, "rho": -0.0535, "theo": 45.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-04-07T12:41:06", "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "GPCR261218C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 1.2647, "open_interest": 70.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0096, "vega": 0.0322, "theta": -0.0192, "rho": 0.0073, "theo": 0.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-07-30T10:04:15", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GPCR261218P00082500", "bid": 45.4, "bid_size": 1.0, "ask": 49.6, "ask_size": 1.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0111, "vega": 0.0232, "theta": -0.0225, "rho": -0.052, "theo": 47.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "GPCR261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 23.0, "iv": 1.2876, "open_interest": 72.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.009, "vega": 0.0309, "theta": -0.0185, "rho": 0.0069, "theo": 0.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T12:02:15", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GPCR261218P00085000", "bid": 47.9, "bid_size": 4.0, "ask": 52.1, "ask_size": 5.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0106, "vega": 0.0211, "theta": -0.022, "rho": -0.0487, "theo": 50.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "GPCR261218C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 1.3092, "open_interest": 4.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0086, "vega": 0.0296, "theta": -0.0179, "rho": 0.0065, "theo": 0.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-06-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GPCR261218P00087500", "bid": 50.5, "bid_size": 1.0, "ask": 54.6, "ask_size": 1.0, "iv": 1.0555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0101, "vega": 0.0195, "theta": -0.0217, "rho": -0.0457, "theo": 52.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "GPCR261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 1.3297, "open_interest": 43.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0081, "vega": 0.0283, "theta": -0.0173, "rho": 0.0062, "theo": 0.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-09T09:59:08", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GPCR261218P00090000", "bid": 53.0, "bid_size": 1.0, "ask": 57.1, "ask_size": 1.0, "iv": 1.0816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0096, "vega": 0.017, "theta": -0.0215, "rho": -0.0411, "theo": 55.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.03, "last_trade_time": "2026-01-16T11:08:14", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "GPCR261218C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.349, "open_interest": 2.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0078, "vega": 0.0272, "theta": -0.0168, "rho": 0.0058, "theo": 0.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-06-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GPCR261218P00092500", "bid": 55.5, "bid_size": 1.0, "ask": 59.6, "ask_size": 5.0, "iv": 1.1069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0091, "vega": 0.0154, "theta": -0.021, "rho": -0.0378, "theo": 57.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "GPCR261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 1.3738, "open_interest": 18.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0074, "vega": 0.0261, "theta": -0.0163, "rho": 0.0055, "theo": 0.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-15T13:09:09", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GPCR261218P00095000", "bid": 57.9, "bid_size": 1.0, "ask": 62.1, "ask_size": 4.0, "iv": 1.0773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0086, "vega": 0.0144, "theta": -0.0203, "rho": -0.0358, "theo": 60.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "GPCR261218C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 1.3912, "open_interest": 2.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.007, "vega": 0.0252, "theta": -0.0158, "rho": 0.0052, "theo": 0.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-06-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GPCR261218P00097500", "bid": 60.4, "bid_size": 1.0, "ask": 64.6, "ask_size": 5.0, "iv": 1.1002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0081, "vega": 0.0131, "theta": -0.0196, "rho": -0.0351, "theo": 62.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "GPCR261218C00100000", "bid": 0.05, "bid_size": 3.0, "ask": 2.55, "ask_size": 5.0, "iv": 1.4208, "open_interest": 54.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0067, "vega": 0.0242, "theta": -0.0153, "rho": 0.005, "theo": 0.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T15:57:51", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "GPCR261218P00100000", "bid": 62.8, "bid_size": 4.0, "ask": 67.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0076, "vega": 0.0118, "theta": -0.0187, "rho": -0.0314, "theo": 65.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "GPCR261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 1.4516, "open_interest": 12.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0062, "vega": 0.0225, "theta": -0.0144, "rho": 0.0045, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-08-20T15:45:35", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GPCR261218P00105000", "bid": 68.0, "bid_size": 1.0, "ask": 72.1, "ask_size": 5.0, "iv": 1.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0066, "vega": 0.0086, "theta": -0.0165, "rho": -0.0223, "theo": 70.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "GPCR261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 1.4861, "open_interest": 19.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0056, "vega": 0.021, "theta": -0.0136, "rho": 0.0042, "theo": 0.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-13T15:11:27", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GPCR261218P00110000", "bid": 72.8, "bid_size": 2.0, "ask": 77.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0056, "vega": 0.0067, "theta": -0.0141, "rho": -0.0183, "theo": 75.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "GPCR261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 4.0, "iv": 1.5181, "open_interest": 4.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0052, "vega": 0.0196, "theta": -0.0129, "rho": 0.0038, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GPCR261218P00115000", "bid": 77.8, "bid_size": 2.0, "ask": 82.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0047, "vega": 0.0054, "theta": -0.0117, "rho": -0.0156, "theo": 79.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "GPCR261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 7.0, "iv": 1.555, "open_interest": 13.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0048, "vega": 0.0184, "theta": -0.0123, "rho": 0.0035, "theo": 0.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-10T13:47:49", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GPCR261218P00120000", "bid": 82.8, "bid_size": 3.0, "ask": 87.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0039, "vega": 0.0045, "theta": -0.0094, "rho": -0.0136, "theo": 84.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "GPCR261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 1.5828, "open_interest": 15.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0045, "vega": 0.0173, "theta": -0.0117, "rho": 0.0032, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GPCR261218P00125000", "bid": 87.8, "bid_size": 1.0, "ask": 92.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0032, "vega": 0.0026, "theta": -0.0072, "rho": -0.006, "theo": 89.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "GPCR261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 1.6161, "open_interest": 207.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0042, "vega": 0.0163, "theta": -0.0111, "rho": 0.003, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T13:12:09", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GPCR261218P00130000", "bid": 92.8, "bid_size": 2.0, "ask": 97.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0025, "vega": 0.0017, "theta": -0.005, "rho": -0.0052, "theo": 94.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "GPCR261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 4.0, "iv": 1.6404, "open_interest": 1.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0039, "vega": 0.0154, "theta": -0.0106, "rho": 0.0028, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "GPCR261218P00135000", "bid": 97.8, "bid_size": 2.0, "ask": 102.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.002, "vega": 0.0014, "theta": -0.0033, "rho": -0.0043, "theo": 99.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9500007629394}, {"option": "GPCR261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 4.0, "iv": 1.4304, "open_interest": 76.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0036, "vega": 0.0146, "theta": -0.0101, "rho": 0.0026, "theo": 0.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-02T11:12:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GPCR261218P00140000", "bid": 102.8, "bid_size": 2.0, "ask": 107.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0015, "vega": 0.001, "theta": -0.002, "rho": -0.0033, "theo": 104.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "GPCR270115C00020000", "bid": 14.2, "bid_size": 7.0, "ask": 17.7, "ask_size": 9.0, "iv": 0.6591, "open_interest": 2.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0085, "vega": 0.0336, "theta": -0.0137, "rho": 0.0508, "theo": 16.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-07-01T09:52:01", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "GPCR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 16.0, "iv": 0.8326, "open_interest": 11.0, "volume": 1.0, "delta": -0.0942, "gamma": 0.0086, "vega": 0.0338, "theta": -0.0139, "rho": -0.013, "theo": 1.0993, "change": 0.43, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-09-18T10:08:16", "percent_change": 47.7778, "prev_day_close": 0.649999976158142}, {"option": "GPCR270115C00022500", "bid": 12.2, "bid_size": 22.0, "ask": 16.1, "ask_size": 7.0, "iv": 0.7764, "open_interest": 2.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0112, "vega": 0.042, "theta": -0.0164, "rho": 0.0536, "theo": 14.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-06-12T12:02:00", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GPCR270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.9599, "open_interest": 3.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0113, "vega": 0.0423, "theta": -0.0166, "rho": -0.0177, "theo": 1.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-06-11T14:12:25", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GPCR270115C00025000", "bid": 10.4, "bid_size": 6.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.8336, "open_interest": 6.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.014, "vega": 0.0508, "theta": -0.0192, "rho": 0.0549, "theo": 12.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.8, "last_trade_time": "2026-08-19T10:58:42", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "GPCR270115P00025000", "bid": 0.05, "bid_size": 7.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.8506, "open_interest": 0.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0142, "vega": 0.0511, "theta": -0.0194, "rho": -0.0234, "theo": 2.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "GPCR270115C00027500", "bid": 8.9, "bid_size": 25.0, "ask": 12.5, "ask_size": 25.0, "iv": 0.7963, "open_interest": 0.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0169, "vega": 0.0593, "theta": -0.0218, "rho": 0.0549, "theo": 11.1573, "change": 0.0, "open": 0.0, "high": 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": "GPCR270115P00027500", "bid": 1.95, "bid_size": 29.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.9499, "open_interest": 1.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0171, "vega": 0.0596, "theta": -0.0222, "rho": -0.03, "theo": 2.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-06-16T14:06:00", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "GPCR270115C00030000", "bid": 7.7, "bid_size": 29.0, "ask": 11.4, "ask_size": 25.0, "iv": 0.8469, "open_interest": 53.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0193, "vega": 0.0669, "theta": -0.0242, "rho": 0.0537, "theo": 9.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-17T13:10:49", "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "GPCR270115P00030000", "bid": 3.0, "bid_size": 31.0, "ask": 5.7, "ask_size": 34.0, "iv": 0.9379, "open_interest": 57.0, "volume": 2.0, "delta": -0.2758, "gamma": 0.0197, "vega": 0.0671, "theta": -0.0247, "rho": -0.0371, "theo": 3.8253, "change": 0.25, "open": 4.33, "high": 4.33, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T10:17:02", "percent_change": 6.84931, "prev_day_close": 4.35000002384186}, {"option": "GPCR270115C00032500", "bid": 6.8, "bid_size": 26.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.8781, "open_interest": 10.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.0212, "vega": 0.0729, "theta": -0.0262, "rho": 0.0514, "theo": 8.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-06-09T11:04:18", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "GPCR270115P00032500", "bid": 4.6, "bid_size": 18.0, "ask": 6.1, "ask_size": 19.0, "iv": 0.9033, "open_interest": 22.0, "volume": 16.0, "delta": -0.3337, "gamma": 0.0217, "vega": 0.0731, "theta": -0.0268, "rho": -0.0447, "theo": 4.9862, "change": 0.4, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-18T12:44:25", "percent_change": 8.51064, "prev_day_close": 5.35000014305115}, {"option": "GPCR270115C00035000", "bid": 5.9, "bid_size": 28.0, "ask": 9.2, "ask_size": 30.0, "iv": 0.8987, "open_interest": 126.0, "volume": 0.0, "delta": 0.6251, "gamma": 0.0225, "vega": 0.0771, "theta": -0.0277, "rho": 0.0485, "theo": 7.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-09-10T11:03:39", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "GPCR270115P00035000", "bid": 5.1, "bid_size": 29.0, "ask": 8.7, "ask_size": 29.0, "iv": 0.9252, "open_interest": 30.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.023, "vega": 0.0771, "theta": -0.0284, "rho": -0.0521, "theo": 6.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-11T15:11:01", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "GPCR270115C00037500", "bid": 5.0, "bid_size": 29.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.907, "open_interest": 34.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.023, "vega": 0.0796, "theta": -0.0288, "rho": 0.0453, "theo": 6.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-09-16T13:46:03", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "GPCR270115P00037500", "bid": 6.8, "bid_size": 15.0, "ask": 10.3, "ask_size": 28.0, "iv": 0.9412, "open_interest": 24.0, "volume": 0.0, "delta": -0.4475, "gamma": 0.0237, "vega": 0.0794, "theta": -0.0297, "rho": -0.059, "theo": 7.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-09T11:09:56", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "GPCR270115C00040000", "bid": 4.4, "bid_size": 28.0, "ask": 6.8, "ask_size": 30.0, "iv": 0.8816, "open_interest": 90.0, "volume": 60.0, "delta": 0.5203, "gamma": 0.0231, "vega": 0.0806, "theta": -0.0294, "rho": 0.042, "theo": 5.4857, "change": -1.2, "open": 5.1, "high": 5.1, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T10:03:22", "percent_change": -19.3548, "prev_day_close": 5.34999990463257}, {"option": "GPCR270115P00040000", "bid": 8.5, "bid_size": 30.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.9356, "open_interest": 41.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.0239, "vega": 0.08, "theta": -0.0304, "rho": -0.0651, "theo": 9.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-10T13:39:12", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "GPCR270115C00042500", "bid": 3.4, "bid_size": 22.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.9113, "open_interest": 18.0, "volume": 0.0, "delta": 0.4744, "gamma": 0.0227, "vega": 0.0804, "theta": -0.0297, "rho": 0.0388, "theo": 4.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-10T10:22:41", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "GPCR270115P00042500", "bid": 10.1, "bid_size": 23.0, "ask": 13.8, "ask_size": 26.0, "iv": 0.9419, "open_interest": 0.0, "volume": 0.0, "delta": -0.547, "gamma": 0.0236, "vega": 0.0793, "theta": -0.0309, "rho": -0.0708, "theo": 11.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.93, "last_trade_time": "2026-05-01T15:18:32", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "GPCR270115C00045000", "bid": 2.25, "bid_size": 1.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.9012, "open_interest": 52.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0221, "vega": 0.0793, "theta": -0.0298, "rho": 0.0357, "theo": 4.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-11T15:01:58", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "GPCR270115P00045000", "bid": 11.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.9042, "open_interest": 37.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0231, "vega": 0.0778, "theta": -0.031, "rho": -0.0754, "theo": 13.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-11T15:02:01", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "GPCR270115C00047500", "bid": 2.2, "bid_size": 26.0, "ask": 4.6, "ask_size": 28.0, "iv": 0.8474, "open_interest": 34.0, "volume": 0.0, "delta": 0.3965, "gamma": 0.0213, "vega": 0.0777, "theta": -0.0295, "rho": 0.033, "theo": 3.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-11T12:32:00", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "GPCR270115P00047500", "bid": 13.5, "bid_size": 21.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.9128, "open_interest": 0.0, "volume": 0.0, "delta": -0.628, "gamma": 0.0224, "vega": 0.0756, "theta": -0.031, "rho": -0.0797, "theo": 15.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "GPCR270115C00050000", "bid": 1.2, "bid_size": 42.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.8437, "open_interest": 154.0, "volume": 4.0, "delta": 0.364, "gamma": 0.0204, "vega": 0.0756, "theta": -0.0292, "rho": 0.0304, "theo": 3.4614, "change": -0.61, "open": 2.8, "high": 3.04, "low": 2.8, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-09-18T15:20:48", "percent_change": -16.7123, "prev_day_close": 2.85000002384186}, {"option": "GPCR270115P00050000", "bid": 15.5, "bid_size": 24.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.9114, "open_interest": 3.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0216, "vega": 0.073, "theta": -0.0308, "rho": -0.0825, "theo": 17.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-18T11:35:49", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "GPCR270115C00052500", "bid": 1.15, "bid_size": 25.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.9183, "open_interest": 16.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0195, "vega": 0.0733, "theta": -0.0287, "rho": 0.0282, "theo": 3.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-13T11:13:30", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "GPCR270115P00052500", "bid": 17.6, "bid_size": 21.0, "ask": 21.7, "ask_size": 18.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0207, "vega": 0.0701, "theta": -0.0304, "rho": -0.0853, "theo": 19.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "GPCR270115C00055000", "bid": 0.45, "bid_size": 4.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.9073, "open_interest": 39.0, "volume": 0.0, "delta": 0.3098, "gamma": 0.0186, "vega": 0.0708, "theta": -0.0282, "rho": 0.0261, "theo": 2.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-03T09:57:01", "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "GPCR270115P00055000", "bid": 19.7, "bid_size": 3.0, "ask": 23.9, "ask_size": 3.0, "iv": 0.9249, "open_interest": 3.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0198, "vega": 0.067, "theta": -0.03, "rho": -0.0868, "theo": 21.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.84, "last_trade_time": "2026-09-02T09:30:11", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "GPCR270115C00057500", "bid": 0.25, "bid_size": 4.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.9183, "open_interest": 7.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0177, "vega": 0.0684, "theta": -0.0276, "rho": 0.0243, "theo": 2.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-11T14:49:58", "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "GPCR270115P00057500", "bid": 21.9, "bid_size": 2.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.9198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.019, "vega": 0.0642, "theta": -0.0296, "rho": -0.0886, "theo": 24.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "GPCR270115C00060000", "bid": 1.5, "bid_size": 1.0, "ask": 3.9, "ask_size": 1.0, "iv": 1.0193, "open_interest": 51.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0168, "vega": 0.066, "theta": -0.027, "rho": 0.0226, "theo": 2.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-09-16T14:22:05", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "GPCR270115P00060000", "bid": 24.2, "bid_size": 1.0, "ask": 28.3, "ask_size": 2.0, "iv": 0.9324, "open_interest": 8.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0181, "vega": 0.061, "theta": -0.0291, "rho": -0.0895, "theo": 26.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-05-18T12:52:30", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "GPCR270115C00062500", "bid": 1.4, "bid_size": 1.0, "ask": 3.9, "ask_size": 2.0, "iv": 1.0544, "open_interest": 2.0, "volume": 0.0, "delta": 0.249, "gamma": 0.016, "vega": 0.0636, "theta": -0.0263, "rho": 0.0212, "theo": 2.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-07-09T09:30:31", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "GPCR270115P00062500", "bid": 26.4, "bid_size": 1.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.9206, "open_interest": 1.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0174, "vega": 0.0579, "theta": -0.0286, "rho": -0.0893, "theo": 28.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.81, "last_trade_time": "2026-03-10T12:25:19", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "GPCR270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.8568, "open_interest": 81.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0152, "vega": 0.0613, "theta": -0.0257, "rho": 0.0198, "theo": 2.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-09-14T09:48:43", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "GPCR270115P00065000", "bid": 28.7, "bid_size": 2.0, "ask": 32.8, "ask_size": 1.0, "iv": 0.92, "open_interest": 10.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0166, "vega": 0.0551, "theta": -0.0281, "rho": -0.0897, "theo": 31.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-02-20T09:37:40", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "GPCR270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.9939, "open_interest": 5.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0144, "vega": 0.0591, "theta": -0.0251, "rho": 0.0186, "theo": 1.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-07-01T10:03:42", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "GPCR270115P00067500", "bid": 31.1, "bid_size": 1.0, "ask": 35.3, "ask_size": 8.0, "iv": 0.9465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0159, "vega": 0.0524, "theta": -0.0276, "rho": -0.0895, "theo": 33.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "GPCR270115C00070000", "bid": 0.7, "bid_size": 4.0, "ask": 3.5, "ask_size": 5.0, "iv": 1.0796, "open_interest": 43.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0138, "vega": 0.0569, "theta": -0.0244, "rho": 0.0175, "theo": 1.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-09-11T14:43:47", "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "GPCR270115P00070000", "bid": 33.4, "bid_size": 1.0, "ask": 37.6, "ask_size": 3.0, "iv": 0.9347, "open_interest": 1.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0153, "vega": 0.0494, "theta": -0.0271, "rho": -0.0888, "theo": 35.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.94, "last_trade_time": "2026-01-16T09:52:30", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "GPCR270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 1.0333, "open_interest": 141.0, "volume": 0.0, "delta": 0.1935, "gamma": 0.0131, "vega": 0.0549, "theta": -0.0238, "rho": 0.0165, "theo": 1.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-07-07T11:57:18", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "GPCR270115P00072500", "bid": 35.8, "bid_size": 3.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0147, "vega": 0.0466, "theta": -0.0266, "rho": -0.0864, "theo": 38.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "GPCR270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 1.064, "open_interest": 37.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0125, "vega": 0.053, "theta": -0.0232, "rho": 0.0156, "theo": 1.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T15:32:09", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GPCR270115P00075000", "bid": 38.2, "bid_size": 1.0, "ask": 42.4, "ask_size": 3.0, "iv": 0.9421, "open_interest": 4.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0141, "vega": 0.0443, "theta": -0.0262, "rho": -0.0859, "theo": 40.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-09-01T14:32:26", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "GPCR270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 1.0838, "open_interest": 9.0, "volume": 0.0, "delta": 0.173, "gamma": 0.012, "vega": 0.0512, "theta": -0.0227, "rho": 0.0148, "theo": 1.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-05-14T13:15:45", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GPCR270115P00077500", "bid": 40.7, "bid_size": 1.0, "ask": 44.8, "ask_size": 3.0, "iv": 0.9553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0136, "vega": 0.0421, "theta": -0.0257, "rho": -0.0865, "theo": 43.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "GPCR270115C00080000", "bid": 0.4, "bid_size": 2.0, "ask": 3.1, "ask_size": 3.0, "iv": 1.1402, "open_interest": 47.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0114, "vega": 0.0494, "theta": -0.0221, "rho": 0.014, "theo": 1.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T11:30:13", "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "GPCR270115P00080000", "bid": 43.1, "bid_size": 1.0, "ask": 47.3, "ask_size": 8.0, "iv": 0.9653, "open_interest": 10.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0131, "vega": 0.0393, "theta": -0.0253, "rho": -0.0818, "theo": 45.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-07-13T14:32:26", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "GPCR270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 1.1287, "open_interest": 5.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.011, "vega": 0.0478, "theta": -0.0216, "rho": 0.0133, "theo": 1.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-08T14:24:18", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "GPCR270115P00082500", "bid": 45.6, "bid_size": 1.0, "ask": 49.7, "ask_size": 1.0, "iv": 0.9713, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0127, "vega": 0.0371, "theta": -0.0249, "rho": -0.0814, "theo": 47.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "GPCR270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 2.0, "iv": 1.1392, "open_interest": 7.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0105, "vega": 0.0462, "theta": -0.021, "rho": 0.0127, "theo": 1.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T11:35:07", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "GPCR270115P00085000", "bid": 48.0, "bid_size": 2.0, "ask": 52.2, "ask_size": 6.0, "iv": 0.9722, "open_interest": 15.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0122, "vega": 0.0345, "theta": -0.0245, "rho": -0.077, "theo": 50.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-02-04T12:07:29", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "GPCR270115C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 1.1585, "open_interest": 2.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0101, "vega": 0.0447, "theta": -0.0205, "rho": 0.0121, "theo": 1.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-02-02T09:38:40", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GPCR270115P00087500", "bid": 50.5, "bid_size": 1.0, "ask": 54.6, "ask_size": 2.0, "iv": 0.9655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0118, "vega": 0.0326, "theta": -0.0242, "rho": -0.0756, "theo": 52.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "GPCR270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 3.0, "iv": 1.1821, "open_interest": 95.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0097, "vega": 0.0433, "theta": -0.0201, "rho": 0.0116, "theo": 1.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-09T10:50:49", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GPCR270115P00090000", "bid": 52.9, "bid_size": 1.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.94, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0115, "vega": 0.0307, "theta": -0.0239, "rho": -0.075, "theo": 55.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "GPCR270115C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 1.1995, "open_interest": 27.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0093, "vega": 0.042, "theta": -0.0196, "rho": 0.011, "theo": 1.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-17T09:45:57", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "GPCR270115P00092500", "bid": 55.5, "bid_size": 1.0, "ask": 59.6, "ask_size": 1.0, "iv": 1.0119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0112, "vega": 0.0294, "theta": -0.0237, "rho": -0.0738, "theo": 57.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "GPCR270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3.0, "iv": 1.216, "open_interest": 17.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0089, "vega": 0.0407, "theta": -0.0191, "rho": 0.0106, "theo": 1.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-19T14:50:42", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "GPCR270115P00095000", "bid": 58.0, "bid_size": 1.0, "ask": 62.1, "ask_size": 5.0, "iv": 1.0341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0109, "vega": 0.0266, "theta": -0.0233, "rho": -0.0651, "theo": 60.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "GPCR270115C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 1.2371, "open_interest": 2.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0086, "vega": 0.0395, "theta": -0.0187, "rho": 0.0101, "theo": 0.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-05-04T11:47:10", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GPCR270115P00097500", "bid": 60.5, "bid_size": 1.0, "ask": 64.6, "ask_size": 5.0, "iv": 1.0556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0105, "vega": 0.0243, "theta": -0.0232, "rho": -0.0638, "theo": 62.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "GPCR270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6.0, "iv": 1.2521, "open_interest": 18.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0083, "vega": 0.0384, "theta": -0.0183, "rho": 0.0097, "theo": 0.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-08T11:23:52", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "GPCR270115P00100000", "bid": 63.0, "bid_size": 1.0, "ask": 67.1, "ask_size": 5.0, "iv": 1.0766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0102, "vega": 0.0232, "theta": -0.0231, "rho": -0.0584, "theo": 65.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "GPCR270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 1.2853, "open_interest": 21.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0077, "vega": 0.0362, "theta": -0.0175, "rho": 0.009, "theo": 0.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-27T13:34:29", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GPCR270115P00105000", "bid": 68.0, "bid_size": 1.0, "ask": 72.0, "ask_size": 2.0, "iv": 1.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0094, "vega": 0.0196, "theta": -0.0222, "rho": -0.0517, "theo": 70.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "GPCR270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 1.3161, "open_interest": 1.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0072, "vega": 0.0342, "theta": -0.0168, "rho": 0.0083, "theo": 0.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-05-11T09:30:09", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GPCR270115P00110000", "bid": 73.0, "bid_size": 1.0, "ask": 77.1, "ask_size": 5.0, "iv": 1.1547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0086, "vega": 0.0165, "theta": -0.0222, "rho": -0.0482, "theo": 75.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "GPCR270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4.0, "iv": 1.3505, "open_interest": 2.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0067, "vega": 0.0325, "theta": -0.0161, "rho": 0.0078, "theo": 0.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "GPCR270115P00115000", "bid": 77.9, "bid_size": 2.0, "ask": 82.1, "ask_size": 5.0, "iv": 1.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0078, "vega": 0.0136, "theta": -0.0219, "rho": -0.0363, "theo": 80.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "GPCR270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 1.3772, "open_interest": 5.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0063, "vega": 0.0309, "theta": -0.0155, "rho": 0.0072, "theo": 0.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T12:13:55", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GPCR270115P00120000", "bid": 82.9, "bid_size": 1.0, "ask": 87.1, "ask_size": 5.0, "iv": 1.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.007, "vega": 0.0111, "theta": -0.0199, "rho": -0.0341, "theo": 85.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "GPCR270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 1.4081, "open_interest": 15.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.006, "vega": 0.0294, "theta": -0.0149, "rho": 0.0068, "theo": 0.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GPCR270115P00125000", "bid": 87.9, "bid_size": 1.0, "ask": 92.1, "ask_size": 2.0, "iv": 1.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0062, "vega": 0.0091, "theta": -0.0178, "rho": -0.029, "theo": 90.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "GPCR270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 1.4375, "open_interest": 4.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0056, "vega": 0.028, "theta": -0.0143, "rho": 0.0064, "theo": 0.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-27T13:51:25", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GPCR270115P00130000", "bid": 92.9, "bid_size": 1.0, "ask": 97.1, "ask_size": 2.0, "iv": 1.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0054, "vega": 0.0065, "theta": -0.0154, "rho": -0.015, "theo": 95.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "GPCR270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3.0, "iv": 1.4594, "open_interest": 10.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0053, "vega": 0.0267, "theta": -0.0138, "rho": 0.006, "theo": 0.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GPCR270115P00135000", "bid": 97.9, "bid_size": 1.0, "ask": 102.1, "ask_size": 2.0, "iv": 1.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0045, "vega": 0.0047, "theta": -0.0111, "rho": -0.0151, "theo": 99.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9500007629394}, {"option": "GPCR270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 1.4862, "open_interest": 2.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.005, "vega": 0.0256, "theta": -0.0133, "rho": 0.0057, "theo": 0.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-27T13:51:25", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "GPCR270115P00140000", "bid": 102.9, "bid_size": 1.0, "ask": 107.1, "ask_size": 2.0, "iv": 1.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0037, "vega": 0.004, "theta": -0.0074, "rho": -0.0119, "theo": 104.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "GPCR270416C00020000", "bid": 15.0, "bid_size": 5.0, "ask": 18.9, "ask_size": 14.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0082, "vega": 0.0496, "theta": -0.0094, "rho": 0.0809, "theo": 17.4054, "change": 0.0, "open": 0.0, "high": 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": "GPCR270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.8619, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0083, "vega": 0.05, "theta": -0.0102, "rho": -0.028, "theo": 1.6151, "change": 0.0, "open": 0.0, "high": 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": "GPCR270416C00022500", "bid": 13.3, "bid_size": 22.0, "ask": 17.3, "ask_size": 20.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0101, "vega": 0.0609, "theta": -0.0117, "rho": 0.0833, "theo": 15.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "GPCR270416P00022500", "bid": 0.45, "bid_size": 22.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0103, "vega": 0.0614, "theta": -0.0124, "rho": -0.0378, "theo": 2.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "GPCR270416C00025000", "bid": 11.9, "bid_size": 4.0, "ask": 15.9, "ask_size": 4.0, "iv": 0.8131, "open_interest": 1.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0119, "vega": 0.0713, "theta": -0.0139, "rho": 0.0841, "theo": 14.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.24, "last_trade_time": "2026-09-16T10:26:06", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "GPCR270416P00025000", "bid": 1.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8282, "open_interest": 3.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0121, "vega": 0.0718, "theta": -0.0146, "rho": -0.0483, "theo": 3.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-09T09:30:13", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "GPCR270416C00027500", "bid": 10.6, "bid_size": 5.0, "ask": 14.6, "ask_size": 3.0, "iv": 0.8283, "open_interest": 0.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.0134, "vega": 0.0805, "theta": -0.0158, "rho": 0.0837, "theo": 12.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "GPCR270416P00027500", "bid": 2.2, "bid_size": 4.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0138, "vega": 0.081, "theta": -0.0164, "rho": -0.0596, "theo": 4.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "GPCR270416C00030000", "bid": 10.1, "bid_size": 16.0, "ask": 13.4, "ask_size": 24.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0148, "vega": 0.0883, "theta": -0.0174, "rho": 0.0823, "theo": 11.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "GPCR270416P00030000", "bid": 3.5, "bid_size": 33.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.8259, "open_interest": 31.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0152, "vega": 0.0888, "theta": -0.018, "rho": -0.0707, "theo": 5.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-09-16T15:21:22", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "GPCR270416C00032500", "bid": 8.4, "bid_size": 27.0, "ask": 12.4, "ask_size": 24.0, "iv": 0.8505, "open_interest": 2.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0158, "vega": 0.0946, "theta": -0.0187, "rho": 0.0802, "theo": 10.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-16T13:36:37", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "GPCR270416P00032500", "bid": 5.0, "bid_size": 30.0, "ask": 8.6, "ask_size": 28.0, "iv": 0.8457, "open_interest": 25.0, "volume": 1.0, "delta": -0.3187, "gamma": 0.0163, "vega": 0.095, "theta": -0.0194, "rho": -0.0826, "theo": 6.7627, "change": 0.17, "open": 6.62, "high": 6.62, "low": 6.62, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-09-18T10:47:45", "percent_change": 2.63566, "prev_day_close": 6.75}, {"option": "GPCR270416C00035000", "bid": 7.6, "bid_size": 26.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.8416, "open_interest": 10.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.0166, "vega": 0.0995, "theta": -0.0197, "rho": 0.0775, "theo": 9.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-09-16T15:05:40", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "GPCR270416P00035000", "bid": 7.0, "bid_size": 11.0, "ask": 10.1, "ask_size": 16.0, "iv": 0.8766, "open_interest": 12.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0172, "vega": 0.0997, "theta": -0.0204, "rho": -0.0934, "theo": 8.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-09T15:27:06", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "GPCR270416C00037500", "bid": 6.6, "bid_size": 2.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.9012, "open_interest": 2.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.0172, "vega": 0.103, "theta": -0.0204, "rho": 0.0744, "theo": 8.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-09-16T14:11:22", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "GPCR270416P00037500", "bid": 8.1, "bid_size": 2.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.8706, "open_interest": 2.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0179, "vega": 0.1029, "theta": -0.0212, "rho": -0.1039, "theo": 9.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-16T14:50:05", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GPCR270416C00040000", "bid": 6.2, "bid_size": 30.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.8634, "open_interest": 63.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0176, "vega": 0.1052, "theta": -0.0209, "rho": 0.0712, "theo": 7.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-17T13:57:31", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "GPCR270416P00040000", "bid": 9.7, "bid_size": 1.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.8656, "open_interest": 8.0, "volume": 0.0, "delta": -0.4455, "gamma": 0.0184, "vega": 0.1049, "theta": -0.0217, "rho": -0.1138, "theo": 11.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.89, "last_trade_time": "2026-09-11T15:46:50", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "GPCR270416C00042500", "bid": 5.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.8615, "open_interest": 5.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.0178, "vega": 0.1064, "theta": -0.0212, "rho": 0.0677, "theo": 6.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-09T14:17:55", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "GPCR270416P00042500", "bid": 11.5, "bid_size": 4.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.8761, "open_interest": 2.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.0187, "vega": 0.1056, "theta": -0.022, "rho": -0.1219, "theo": 13.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-09-14T10:21:22", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "GPCR270416C00045000", "bid": 4.3, "bid_size": 1.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.8386, "open_interest": 85.0, "volume": 0.0, "delta": 0.499, "gamma": 0.0178, "vega": 0.1067, "theta": -0.0213, "rho": 0.0643, "theo": 6.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.22, "last_trade_time": "2026-09-16T14:11:22", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "GPCR270416P00045000", "bid": 13.3, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": -0.522, "gamma": 0.0188, "vega": 0.1055, "theta": -0.0222, "rho": -0.1309, "theo": 14.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "GPCR270416C00047500", "bid": 3.7, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": 0.4657, "gamma": 0.0177, "vega": 0.1062, "theta": -0.0212, "rho": 0.0609, "theo": 5.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "GPCR270416P00047500", "bid": 15.1, "bid_size": 3.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.8617, "open_interest": 1.0, "volume": 0.0, "delta": -0.5573, "gamma": 0.0188, "vega": 0.1043, "theta": -0.0222, "rho": -0.1366, "theo": 16.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-09-03T13:09:22", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "GPCR270416C00050000", "bid": 3.1, "bid_size": 7.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.8401, "open_interest": 90.0, "volume": 0.0, "delta": 0.4345, "gamma": 0.0175, "vega": 0.1051, "theta": -0.021, "rho": 0.0576, "theo": 5.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-09-16T15:38:14", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "GPCR270416P00050000", "bid": 17.0, "bid_size": 3.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.8618, "open_interest": 0.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0188, "vega": 0.1025, "theta": -0.0221, "rho": -0.1436, "theo": 18.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "GPCR270416C00052500", "bid": 2.75, "bid_size": 22.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": 0.4053, "gamma": 0.0172, "vega": 0.1034, "theta": -0.0207, "rho": 0.0543, "theo": 4.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "GPCR270416P00052500", "bid": 19.1, "bid_size": 24.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0186, "vega": 0.0999, "theta": -0.0218, "rho": -0.1473, "theo": 20.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "GPCR270416C00055000", "bid": 2.15, "bid_size": 27.0, "ask": 5.6, "ask_size": 30.0, "iv": 0.8125, "open_interest": 1.0, "volume": 1.0, "delta": 0.3781, "gamma": 0.0168, "vega": 0.1014, "theta": -0.0203, "rho": 0.0512, "theo": 4.236, "change": 1.725, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T12:21:43", "percent_change": 40.3509, "prev_day_close": 3.77500009536743}, {"option": "GPCR270416P00055000", "bid": 21.1, "bid_size": 27.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": -0.6517, "gamma": 0.0184, "vega": 0.0974, "theta": -0.0215, "rho": -0.1521, "theo": 22.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "GPCR270416C00057500", "bid": 1.75, "bid_size": 19.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.8406, "open_interest": 5.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.0164, "vega": 0.099, "theta": -0.0199, "rho": 0.0482, "theo": 3.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.77, "last_trade_time": "2026-09-09T11:05:38", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "GPCR270416P00057500", "bid": 23.1, "bid_size": 23.0, "ask": 27.2, "ask_size": 29.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.0181, "vega": 0.0938, "theta": -0.0211, "rho": -0.1555, "theo": 25.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "GPCR270416C00060000", "bid": 1.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.8373, "open_interest": 2.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0159, "vega": 0.0964, "theta": -0.0194, "rho": 0.0453, "theo": 3.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-11T15:22:24", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "GPCR270416P00060000", "bid": 25.1, "bid_size": 1.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0177, "vega": 0.09, "theta": -0.0207, "rho": -0.155, "theo": 27.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "GPCR270416C00062500", "bid": 0.95, "bid_size": 4.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8191, "open_interest": 0.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.0154, "vega": 0.0936, "theta": -0.0188, "rho": 0.0427, "theo": 3.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "GPCR270416P00062500", "bid": 27.2, "bid_size": 3.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0174, "vega": 0.0862, "theta": -0.0202, "rho": -0.1571, "theo": 29.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "GPCR270416C00065000", "bid": 0.6, "bid_size": 3.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0149, "vega": 0.0907, "theta": -0.0183, "rho": 0.0401, "theo": 2.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "GPCR270416P00065000", "bid": 29.4, "bid_size": 1.0, "ask": 33.6, "ask_size": 3.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.017, "vega": 0.0821, "theta": -0.0198, "rho": -0.1576, "theo": 31.6447, "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": 31.75}, {"option": "GPCR270416C00070000", "bid": 0.1, "bid_size": 6.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.8203, "open_interest": 0.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.0139, "vega": 0.0847, "theta": -0.0171, "rho": 0.0355, "theo": 2.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "GPCR270416P00070000", "bid": 34.0, "bid_size": 1.0, "ask": 38.1, "ask_size": 6.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0162, "vega": 0.0733, "theta": -0.0187, "rho": -0.1526, "theo": 36.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "GPCR270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.8372, "open_interest": 12.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0129, "vega": 0.0786, "theta": -0.0159, "rho": 0.0314, "theo": 2.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-09-03T11:25:06", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "GPCR270416P00075000", "bid": 38.4, "bid_size": 3.0, "ask": 42.8, "ask_size": 2.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0154, "vega": 0.0638, "theta": -0.0177, "rho": -0.1433, "theo": 40.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "GPCR280121C00020000", "bid": 17.0, "bid_size": 5.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.7706, "open_interest": 23.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0064, "vega": 0.0841, "theta": -0.0046, "rho": 0.1492, "theo": 19.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-09-16T14:48:54", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "GPCR280121P00020000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.8147, "open_interest": 1.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0068, "vega": 0.0856, "theta": -0.0067, "rho": -0.0872, "theo": 3.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-10T14:31:30", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GPCR280121C00022500", "bid": 16.0, "bid_size": 5.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.8065, "open_interest": 0.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0074, "vega": 0.0966, "theta": -0.0057, "rho": 0.154, "theo": 18.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "GPCR280121P00022500", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0078, "vega": 0.0984, "theta": -0.0077, "rho": -0.1076, "theo": 4.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GPCR280121C00025000", "bid": 14.6, "bid_size": 10.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.7689, "open_interest": 37.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0083, "vega": 0.108, "theta": -0.0068, "rho": 0.1569, "theo": 17.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.96, "last_trade_time": "2026-09-04T15:57:51", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "GPCR280121P00025000", "bid": 4.9, "bid_size": 11.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.8774, "open_interest": 16.0, "volume": 5.0, "delta": -0.1896, "gamma": 0.0088, "vega": 0.1099, "theta": -0.0085, "rho": -0.1286, "theo": 5.3802, "change": 0.67, "open": 5.3, "high": 5.42, "low": 5.3, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-09-18T12:39:16", "percent_change": 14.1053, "prev_day_close": 6.54999995231628}, {"option": "GPCR280121C00027500", "bid": 13.5, "bid_size": 6.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.7671, "open_interest": 0.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0091, "vega": 0.1181, "theta": -0.0077, "rho": 0.1583, "theo": 15.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "GPCR280121P00027500", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.7681, "open_interest": 0.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0098, "vega": 0.12, "theta": -0.0093, "rho": -0.1499, "theo": 6.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "GPCR280121C00030000", "bid": 12.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.75, "open_interest": 8.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0098, "vega": 0.1269, "theta": -0.0085, "rho": 0.1587, "theo": 14.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-08-12T14:40:32", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "GPCR280121P00030000", "bid": 5.5, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.78, "open_interest": 1.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0106, "vega": 0.1289, "theta": -0.01, "rho": -0.1706, "theo": 7.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-09T11:54:48", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GPCR280121C00032500", "bid": 12.5, "bid_size": 24.0, "ask": 14.7, "ask_size": 9.0, "iv": 0.7546, "open_interest": 36.0, "volume": 10.0, "delta": 0.7336, "gamma": 0.0105, "vega": 0.1346, "theta": -0.0092, "rho": 0.158, "theo": 13.8742, "change": -0.73, "open": 14.0, "high": 14.0, "low": 13.67, "tick": "down", "last_trade_price": 13.67, "last_trade_time": "2026-09-18T15:32:59", "percent_change": -5.06945, "prev_day_close": 13.5999999046326}, {"option": "GPCR280121P00032500", "bid": 7.0, "bid_size": 7.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.0113, "vega": 0.1364, "theta": -0.0105, "rho": -0.1906, "theo": 9.381, "change": 0.0, "open": 0.0, "high": 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": "GPCR280121C00035000", "bid": 10.5, "bid_size": 7.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.7568, "open_interest": 19.0, "volume": 5.0, "delta": 0.7057, "gamma": 0.011, "vega": 0.1411, "theta": -0.0098, "rho": 0.1566, "theo": 12.9917, "change": -0.98, "open": 12.67, "high": 12.67, "low": 12.67, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-09-18T15:32:59", "percent_change": -7.17948, "prev_day_close": 12.75}, {"option": "GPCR280121P00035000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.7814, "open_interest": 2.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.012, "vega": 0.1426, "theta": -0.011, "rho": -0.2102, "theo": 10.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-09-09T09:56:26", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GPCR280121C00037500", "bid": 9.5, "bid_size": 7.0, "ask": 14.4, "ask_size": 18.0, "iv": 0.7573, "open_interest": 32.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.0114, "vega": 0.1465, "theta": -0.0103, "rho": 0.1546, "theo": 12.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-09-17T14:36:38", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "GPCR280121P00037500", "bid": 10.0, "bid_size": 7.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.7741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.0126, "vega": 0.1477, "theta": -0.0114, "rho": -0.2291, "theo": 12.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "GPCR280121C00040000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.7437, "open_interest": 42.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0118, "vega": 0.151, "theta": -0.0107, "rho": 0.1521, "theo": 11.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.42, "last_trade_time": "2026-09-04T15:21:48", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "GPCR280121P00040000", "bid": 11.5, "bid_size": 7.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.7628, "open_interest": 11.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.0131, "vega": 0.1517, "theta": -0.0117, "rho": -0.2468, "theo": 14.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-09T09:52:37", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "GPCR280121C00042500", "bid": 8.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.7559, "open_interest": 41.0, "volume": 0.0, "delta": 0.6266, "gamma": 0.0121, "vega": 0.1546, "theta": -0.0111, "rho": 0.1494, "theo": 10.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-10T13:00:54", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "GPCR280121P00042500", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.7479, "open_interest": 4.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0135, "vega": 0.1545, "theta": -0.012, "rho": -0.2621, "theo": 15.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-09-16T15:50:03", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "GPCR280121C00045000", "bid": 7.5, "bid_size": 7.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.7485, "open_interest": 41.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0123, "vega": 0.1574, "theta": -0.0114, "rho": 0.1462, "theo": 10.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-09-17T10:48:11", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "GPCR280121P00045000", "bid": 15.0, "bid_size": 7.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.7614, "open_interest": 2.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0139, "vega": 0.1566, "theta": -0.0121, "rho": -0.2776, "theo": 17.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-07-20T10:02:41", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "GPCR280121C00047500", "bid": 6.8, "bid_size": 13.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.7476, "open_interest": 16.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.0125, "vega": 0.1595, "theta": -0.0116, "rho": 0.1429, "theo": 9.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-09-09T15:50:01", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "GPCR280121P00047500", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.0142, "vega": 0.1578, "theta": -0.0122, "rho": -0.2916, "theo": 19.4855, "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": 19.5}, {"option": "GPCR280121C00050000", "bid": 8.5, "bid_size": 1.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.7599, "open_interest": 223.0, "volume": 15.0, "delta": 0.5555, "gamma": 0.0126, "vega": 0.161, "theta": -0.0117, "rho": 0.1395, "theo": 8.9627, "change": -0.6, "open": 8.6, "high": 9.4, "low": 8.6, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-18T15:57:16", "percent_change": -6.0, "prev_day_close": 9.65000009536743}, {"option": "GPCR280121P00050000", "bid": 18.5, "bid_size": 7.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.7465, "open_interest": 13.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0145, "vega": 0.1579, "theta": -0.0123, "rho": -0.3032, "theo": 21.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.52, "last_trade_time": "2026-07-31T11:22:49", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "GPCR280121C00052500", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.7415, "open_interest": 12.0, "volume": 0.0, "delta": 0.5338, "gamma": 0.0127, "vega": 0.1619, "theta": -0.0118, "rho": 0.1359, "theo": 8.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.64, "last_trade_time": "2026-09-09T09:30:05", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GPCR280121P00052500", "bid": 20.5, "bid_size": 7.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.0148, "vega": 0.158, "theta": -0.0123, "rho": -0.3143, "theo": 23.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "GPCR280121C00055000", "bid": 5.5, "bid_size": 12.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.7547, "open_interest": 37.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.0127, "vega": 0.1623, "theta": -0.0119, "rho": 0.1323, "theo": 7.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-09-17T13:09:20", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "GPCR280121P00055000", "bid": 22.5, "bid_size": 4.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.7519, "open_interest": 11.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.015, "vega": 0.1572, "theta": -0.0123, "rho": -0.3258, "theo": 25.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2026-04-16T12:09:09", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "GPCR280121C00057500", "bid": 4.6, "bid_size": 10.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.7382, "open_interest": 12.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0127, "vega": 0.1623, "theta": -0.012, "rho": 0.1289, "theo": 7.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-08-28T11:33:30", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "GPCR280121P00057500", "bid": 24.6, "bid_size": 25.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.7538, "open_interest": 4.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0152, "vega": 0.1555, "theta": -0.0123, "rho": -0.3337, "theo": 27.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.14, "last_trade_time": "2026-03-24T12:06:20", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "GPCR280121C00060000", "bid": 4.1, "bid_size": 37.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.6789, "open_interest": 59.0, "volume": 4.0, "delta": 0.4739, "gamma": 0.0127, "vega": 0.162, "theta": -0.012, "rho": 0.1253, "theo": 7.1473, "change": -0.4, "open": 7.0, "high": 7.4, "low": 6.9, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-18T15:13:05", "percent_change": -5.1282, "prev_day_close": 7.50000023841858}, {"option": "GPCR280121P00060000", "bid": 26.5, "bid_size": 8.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.7466, "open_interest": 2.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.0153, "vega": 0.1532, "theta": -0.0122, "rho": -0.3388, "theo": 29.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.67, "last_trade_time": "2026-07-06T09:30:09", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "GPCR280121C00062500", "bid": 4.0, "bid_size": 7.0, "ask": 8.7, "ask_size": 18.0, "iv": 0.7426, "open_interest": 5.0, "volume": 0.0, "delta": 0.4557, "gamma": 0.0126, "vega": 0.1612, "theta": -0.0119, "rho": 0.1216, "theo": 6.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-06-25T15:48:29", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "GPCR280121P00062500", "bid": 29.0, "bid_size": 14.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.7573, "open_interest": 1.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.0155, "vega": 0.1508, "theta": -0.0121, "rho": -0.3426, "theo": 31.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.61, "last_trade_time": "2026-03-02T11:54:43", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "GPCR280121C00065000", "bid": 5.7, "bid_size": 1.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.7485, "open_interest": 24.0, "volume": 2.0, "delta": 0.4383, "gamma": 0.0126, "vega": 0.1602, "theta": -0.0119, "rho": 0.1182, "theo": 6.4211, "change": -0.35, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T15:58:59", "percent_change": -5.18518, "prev_day_close": 7.09999990463257}, {"option": "GPCR280121P00065000", "bid": 31.0, "bid_size": 7.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.766, "open_interest": 10.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0156, "vega": 0.1484, "theta": -0.012, "rho": -0.3492, "theo": 33.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-02-26T13:43:06", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "GPCR280121C00067500", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.7312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.0125, "vega": 0.159, "theta": -0.0118, "rho": 0.1148, "theo": 6.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GPCR280121P00067500", "bid": 33.0, "bid_size": 7.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0157, "vega": 0.1446, "theta": -0.0118, "rho": -0.3514, "theo": 35.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "GPCR280121C00070000", "bid": 3.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.7886, "open_interest": 35.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.0124, "vega": 0.1576, "theta": -0.0117, "rho": 0.1114, "theo": 5.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T15:21:25", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "GPCR280121P00070000", "bid": 35.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.743, "open_interest": 2.0, "volume": 0.0, "delta": -0.6613, "gamma": 0.0158, "vega": 0.1403, "theta": -0.0116, "rho": -0.3499, "theo": 37.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-09-01T11:03:18", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "GPCR280121C00072500", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.7363, "open_interest": 13.0, "volume": 0.0, "delta": 0.3905, "gamma": 0.0122, "vega": 0.1559, "theta": -0.0116, "rho": 0.108, "theo": 5.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-16T13:44:28", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "GPCR280121P00072500", "bid": 37.5, "bid_size": 7.0, "ask": 42.5, "ask_size": 7.0, "iv": 0.7649, "open_interest": 0.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0158, "vega": 0.1368, "theta": -0.0114, "rho": -0.345, "theo": 40.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "GPCR280121C00075000", "bid": 4.0, "bid_size": 4.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.8021, "open_interest": 76.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0121, "vega": 0.1541, "theta": -0.0115, "rho": 0.1048, "theo": 5.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-14T10:29:56", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "GPCR280121P00075000", "bid": 39.5, "bid_size": 8.0, "ask": 44.5, "ask_size": 7.0, "iv": 0.7477, "open_interest": 350.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0159, "vega": 0.1323, "theta": -0.0113, "rho": -0.3473, "theo": 42.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-02-02T14:21:34", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "GPCR280121C00077500", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": 0.3621, "gamma": 0.0119, "vega": 0.1522, "theta": -0.0114, "rho": 0.1017, "theo": 4.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "GPCR280121P00077500", "bid": 42.0, "bid_size": 10.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.016, "vega": 0.1276, "theta": -0.0111, "rho": -0.3407, "theo": 44.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.86, "last_trade_time": "2026-02-26T11:17:52", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "GPCR280121C00080000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.7524, "open_interest": 58.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0118, "vega": 0.1502, "theta": -0.0112, "rho": 0.0987, "theo": 4.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-16T12:14:53", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "GPCR280121P00080000", "bid": 44.0, "bid_size": 6.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.016, "vega": 0.1236, "theta": -0.0108, "rho": -0.3388, "theo": 46.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "GPCR280121C00082500", "bid": 1.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.7329, "open_interest": 0.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0116, "vega": 0.1481, "theta": -0.0111, "rho": 0.0957, "theo": 4.5131, "change": 0.0, "open": 0.0, "high": 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": "GPCR280121P00082500", "bid": 46.5, "bid_size": 7.0, "ask": 51.5, "ask_size": 7.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0161, "vega": 0.1174, "theta": -0.0106, "rho": -0.3328, "theo": 49.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "GPCR280121C00085000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.747, "open_interest": 13.0, "volume": 0.0, "delta": 0.324, "gamma": 0.0114, "vega": 0.1459, "theta": -0.0109, "rho": 0.0927, "theo": 4.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-05-22T11:06:22", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "GPCR280121P00085000", "bid": 49.0, "bid_size": 3.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0161, "vega": 0.1126, "theta": -0.0104, "rho": -0.3144, "theo": 51.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "GPCR280121C00087500", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7248, "open_interest": 0.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0113, "vega": 0.1436, "theta": -0.0108, "rho": 0.0899, "theo": 4.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "GPCR280121P00087500", "bid": 51.0, "bid_size": 7.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.016, "vega": 0.1054, "theta": -0.0101, "rho": -0.3057, "theo": 53.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "GPCR280121C00090000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7377, "open_interest": 29.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0111, "vega": 0.1413, "theta": -0.0106, "rho": 0.0872, "theo": 3.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-27T14:21:54", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "GPCR280121P00090000", "bid": 53.5, "bid_size": 7.0, "ask": 58.5, "ask_size": 7.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.016, "vega": 0.1015, "theta": -0.01, "rho": -0.3013, "theo": 56.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "GPCR280121C00092500", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0109, "vega": 0.1391, "theta": -0.0104, "rho": 0.0846, "theo": 3.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "GPCR280121P00092500", "bid": 56.0, "bid_size": 7.0, "ask": 61.0, "ask_size": 7.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0161, "vega": 0.0958, "theta": -0.0097, "rho": -0.2957, "theo": 58.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "GPCR280121C00095000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.7804, "open_interest": 7.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0107, "vega": 0.1368, "theta": -0.0103, "rho": 0.0821, "theo": 3.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-06-30T13:00:56", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "GPCR280121P00095000", "bid": 58.5, "bid_size": 1.0, "ask": 63.0, "ask_size": 5.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0161, "vega": 0.0898, "theta": -0.0095, "rho": -0.2649, "theo": 60.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "GPCR280121C00097500", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.7356, "open_interest": 1.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0105, "vega": 0.1344, "theta": -0.0101, "rho": 0.0796, "theo": 3.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-09-01T10:56:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GPCR280121P00097500", "bid": 60.5, "bid_size": 5.0, "ask": 65.5, "ask_size": 5.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0163, "vega": 0.0827, "theta": -0.0094, "rho": -0.263, "theo": 63.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "GPCR280121C00100000", "bid": 0.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.7466, "open_interest": 235.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0103, "vega": 0.1319, "theta": -0.0099, "rho": 0.0771, "theo": 3.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T14:56:47", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "GPCR280121P00100000", "bid": 63.0, "bid_size": 5.0, "ask": 68.0, "ask_size": 5.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0164, "vega": 0.0769, "theta": -0.0092, "rho": -0.2376, "theo": 65.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "GPCR280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.7267, "open_interest": 25.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.01, "vega": 0.1272, "theta": -0.0096, "rho": 0.0726, "theo": 3.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-08T15:42:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPCR280121P00105000", "bid": 67.5, "bid_size": 5.0, "ask": 72.5, "ask_size": 5.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0159, "vega": 0.0638, "theta": -0.008, "rho": -0.2002, "theo": 70.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "GPCR280121C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.8167, "open_interest": 21.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0096, "vega": 0.1226, "theta": -0.0092, "rho": 0.0685, "theo": 2.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-09-08T15:37:38", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "GPCR280121P00110000", "bid": 72.5, "bid_size": 6.0, "ask": 77.5, "ask_size": 4.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0157, "vega": 0.0544, "theta": -0.0076, "rho": -0.1863, "theo": 75.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "GPCR280121C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.0092, "vega": 0.118, "theta": -0.0089, "rho": 0.0645, "theo": 2.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-02-04T13:20:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPCR280121P00115000", "bid": 77.5, "bid_size": 5.0, "ask": 82.5, "ask_size": 5.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.014, "vega": 0.0327, "theta": -0.0077, "rho": -0.1128, "theo": 80.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "GPCR280121C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.7817, "open_interest": 4.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0089, "vega": 0.1134, "theta": -0.0086, "rho": 0.0607, "theo": 2.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-05-21T13:02:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPCR280121P00120000", "bid": 82.5, "bid_size": 5.0, "ask": 87.5, "ask_size": 5.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.012, "vega": 0.026, "theta": -0.0073, "rho": -0.089, "theo": 85.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "GPCR280121C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.7981, "open_interest": 1.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0085, "vega": 0.109, "theta": -0.0082, "rho": 0.0573, "theo": 2.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-05-01T12:51:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPCR280121P00125000", "bid": 87.5, "bid_size": 2.0, "ask": 92.5, "ask_size": 2.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.01, "vega": 0.0178, "theta": -0.0046, "rho": -0.0092, "theo": 89.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "GPCR280121C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.8137, "open_interest": 2.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0082, "vega": 0.1048, "theta": -0.0079, "rho": 0.0541, "theo": 2.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-09T09:56:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "GPCR280121P00130000", "bid": 92.5, "bid_size": 1.0, "ask": 97.5, "ask_size": 1.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0061, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 94.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "GPCR280121C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.8286, "open_interest": 0.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0079, "vega": 0.1007, "theta": -0.0076, "rho": 0.0511, "theo": 1.8688, "change": 0.0, "open": 0.0, "high": 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": "GPCR280121P00135000", "bid": 97.5, "bid_size": 2.0, "ask": 102.5, "ask_size": 2.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0038, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 99.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "GPCR280121C00140000", "bid": 0.05, "bid_size": 11.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.845, "open_interest": 62.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0076, "vega": 0.0967, "theta": -0.0073, "rho": 0.0482, "theo": 1.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-16T13:39:10", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "GPCR280121P00140000", "bid": 102.5, "bid_size": 2.0, "ask": 107.5, "ask_size": 2.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0019, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 104.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}], "symbol": "GPCR", "security_type": "stock", "exchange_id": 2, "current_price": 35.0, "price_change": -0.1, "price_change_percent": -0.2857, "bid": 34.42, "ask": 35.15, "bid_size": 100, "ask_size": 700, "open": 35.7, "high": 35.6313, "low": 34.415, "close": 35.0, "prev_day_close": 35.0, "volume": 1548032, "iv30": 60.967, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "GPCR"}