{"timestamp": "2026-09-21 21:20:43", "data": {"options": [{"option": "ILMN261016C00135000", "bid": 102.8, "bid_size": 5.0, "ask": 106.2, "ask_size": 5.0, "iv": 1.0387, "open_interest": 16.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.099, "theo": 104.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.9, "last_trade_time": "2026-09-18T15:52:30", "percent_change": 0.0, "prev_day_close": 104.449996948242}, {"option": "ILMN261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0072, "rho": -0.0004, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ILMN261016C00140000", "bid": 97.2, "bid_size": 3.0, "ask": 101.4, "ask_size": 1.0, "iv": 0.8299, "open_interest": 3.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.006, "theta": 0.0, "rho": 0.1026, "theo": 99.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-09-16T12:26:30", "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "ILMN261016P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.9911, "open_interest": 1.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.006, "theta": -0.0085, "rho": -0.0006, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-09T12:37:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ILMN261016C00145000", "bid": 92.5, "bid_size": 2.0, "ask": 96.5, "ask_size": 2.0, "iv": 0.8497, "open_interest": 1.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0072, "theta": 0.0, "rho": 0.1061, "theo": 94.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.79, "last_trade_time": "2026-09-11T11:25:21", "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "ILMN261016P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 1.0837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0099, "rho": -0.0007, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ILMN261016C00150000", "bid": 87.7, "bid_size": 5.0, "ask": 91.3, "ask_size": 5.0, "iv": 0.8439, "open_interest": 4.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0087, "theta": 0.0, "rho": 0.1096, "theo": 89.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.53, "last_trade_time": "2026-09-18T14:12:07", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "ILMN261016P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.0802, "open_interest": 3.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0087, "theta": -0.0115, "rho": -0.0008, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-27T14:39:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ILMN261016C00155000", "bid": 82.6, "bid_size": 5.0, "ask": 86.3, "ask_size": 5.0, "iv": 0.7574, "open_interest": 2.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0106, "theta": -0.0005, "rho": 0.1131, "theo": 84.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.53, "last_trade_time": "2026-09-18T13:13:41", "percent_change": 0.0, "prev_day_close": 84.6000022888184}, {"option": "ILMN261016P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.6766, "open_interest": 6.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.0106, "theta": -0.0133, "rho": -0.001, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T14:14:15", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ILMN261016C00160000", "bid": 78.0, "bid_size": 5.0, "ask": 81.3, "ask_size": 5.0, "iv": 0.7846, "open_interest": 6.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0005, "vega": 0.0129, "theta": -0.0035, "rho": 0.1166, "theo": 79.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.7, "last_trade_time": "2026-09-18T14:07:03", "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "ILMN261016P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 61.0, "iv": 0.7786, "open_interest": 6.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0005, "vega": 0.0129, "theta": -0.0156, "rho": -0.0013, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:09:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ILMN261016C00165000", "bid": 72.3, "bid_size": 2.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.6093, "open_interest": 6.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0006, "vega": 0.016, "theta": -0.0073, "rho": 0.1199, "theo": 74.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.2, "last_trade_time": "2026-09-16T09:33:18", "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "ILMN261016P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.7347, "open_interest": 5.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.016, "theta": -0.0186, "rho": -0.0016, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ILMN261016C00170000", "bid": 68.0, "bid_size": 5.0, "ask": 71.4, "ask_size": 5.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0008, "vega": 0.0202, "theta": -0.0121, "rho": 0.123, "theo": 69.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "ILMN261016P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 142.0, "iv": 0.6677, "open_interest": 15.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0008, "vega": 0.0202, "theta": -0.0227, "rho": -0.0021, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T11:50:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ILMN261016C00175000", "bid": 63.0, "bid_size": 2.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.6451, "open_interest": 11.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0011, "vega": 0.026, "theta": -0.0186, "rho": 0.1259, "theo": 64.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-09-15T15:58:10", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "ILMN261016P00175000", "bid": 0.05, "bid_size": 64.0, "ask": 0.4, "ask_size": 122.0, "iv": 0.5839, "open_interest": 49.0, "volume": 6.0, "delta": -0.0165, "gamma": 0.0011, "vega": 0.026, "theta": -0.0285, "rho": -0.0028, "theo": 0.2178, "change": 0.05, "open": 0.15, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T13:59:24", "percent_change": 33.3333, "prev_day_close": 0.150000000372529}, {"option": "ILMN261016C00180000", "bid": 58.8, "bid_size": 16.0, "ask": 61.6, "ask_size": 19.0, "iv": 0.6822, "open_interest": 3.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0015, "vega": 0.0341, "theta": -0.0274, "rho": 0.1285, "theo": 59.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-09-15T11:03:33", "percent_change": 0.0, "prev_day_close": 60.0999984741211}, {"option": "ILMN261016P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 116.0, "iv": 0.6087, "open_interest": 38.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0015, "vega": 0.0344, "theta": -0.0366, "rho": -0.0039, "theo": 0.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-17T14:38:30", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "ILMN261016C00185000", "bid": 54.0, "bid_size": 14.0, "ask": 56.4, "ask_size": 19.0, "iv": 0.6256, "open_interest": 18.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0021, "vega": 0.0451, "theta": -0.0391, "rho": 0.1305, "theo": 54.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "ILMN261016P00185000", "bid": 0.2, "bid_size": 54.0, "ask": 0.9, "ask_size": 98.0, "iv": 0.5746, "open_interest": 17.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0021, "vega": 0.0452, "theta": -0.0476, "rho": -0.0055, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T14:14:15", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "ILMN261016C00190000", "bid": 49.2, "bid_size": 14.0, "ask": 51.5, "ask_size": 16.0, "iv": 0.5918, "open_interest": 33.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0028, "vega": 0.0593, "theta": -0.0542, "rho": 0.1318, "theo": 50.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.7, "last_trade_time": "2026-09-18T11:01:39", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "ILMN261016P00190000", "bid": 0.05, "bid_size": 94.0, "ask": 1.15, "ask_size": 137.0, "iv": 0.5339, "open_interest": 42.0, "volume": 5.0, "delta": -0.0447, "gamma": 0.0028, "vega": 0.0594, "theta": -0.062, "rho": -0.0076, "theo": 0.637, "change": -0.005, "open": 0.77, "high": 0.77, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-21T15:49:06", "percent_change": -0.8, "prev_day_close": 0.625}, {"option": "ILMN261016C00195000", "bid": 44.3, "bid_size": 25.0, "ask": 47.3, "ask_size": 18.0, "iv": 0.5894, "open_interest": 37.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0036, "vega": 0.077, "theta": -0.0728, "rho": 0.1322, "theo": 45.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.42, "last_trade_time": "2026-09-18T10:58:29", "percent_change": 0.0, "prev_day_close": 46.0999984741211}, {"option": "ILMN261016P00195000", "bid": 0.7, "bid_size": 64.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.5219, "open_interest": 45.0, "volume": 8.0, "delta": -0.0623, "gamma": 0.0037, "vega": 0.0772, "theta": -0.08, "rho": -0.0106, "theo": 0.9287, "change": -0.275, "open": 0.9, "high": 0.9, "low": 0.74, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:22:42", "percent_change": -24.4444, "prev_day_close": 1.125}, {"option": "ILMN261016C00200000", "bid": 39.8, "bid_size": 6.0, "ask": 42.7, "ask_size": 15.0, "iv": 0.5745, "open_interest": 18.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0047, "vega": 0.098, "theta": -0.0948, "rho": 0.1315, "theo": 40.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.55, "last_trade_time": "2026-09-18T14:03:46", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "ILMN261016P00200000", "bid": 1.2, "bid_size": 27.0, "ask": 2.1, "ask_size": 19.0, "iv": 0.5271, "open_interest": 335.0, "volume": 15.0, "delta": -0.0856, "gamma": 0.0047, "vega": 0.0983, "theta": -0.1014, "rho": -0.0145, "theo": 1.3434, "change": -0.305, "open": 1.4, "high": 1.4, "low": 1.14, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-09-21T15:22:42", "percent_change": -20.0, "prev_day_close": 1.52499997615814}, {"option": "ILMN261016C00210000", "bid": 31.1, "bid_size": 41.0, "ask": 34.1, "ask_size": 41.0, "iv": 0.5506, "open_interest": 30.0, "volume": 12.0, "delta": 0.8493, "gamma": 0.0072, "vega": 0.1468, "theta": -0.1458, "rho": 0.1263, "theo": 32.1122, "change": -0.68, "open": 35.0, "high": 35.0, "low": 32.12, "tick": "down", "last_trade_price": 32.12, "last_trade_time": "2026-09-21T15:48:57", "percent_change": -2.07317, "prev_day_close": 32.8000001907349}, {"option": "ILMN261016P00210000", "bid": 2.25, "bid_size": 73.0, "ask": 3.0, "ask_size": 30.0, "iv": 0.5142, "open_interest": 138.0, "volume": 46.0, "delta": -0.1516, "gamma": 0.0072, "vega": 0.1473, "theta": -0.1512, "rho": -0.0254, "theo": 2.6792, "change": -0.325, "open": 2.45, "high": 2.7, "low": 2.2, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T15:49:38", "percent_change": -10.7438, "prev_day_close": 3.02499997615814}, {"option": "ILMN261016C00220000", "bid": 23.2, "bid_size": 72.0, "ask": 26.6, "ask_size": 54.0, "iv": 0.5393, "open_interest": 101.0, "volume": 3.0, "delta": 0.7574, "gamma": 0.0097, "vega": 0.1959, "theta": -0.1971, "rho": 0.1158, "theo": 24.3779, "change": 5.0, "open": 30.0, "high": 30.0, "low": 29.82, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-21T09:57:14", "percent_change": 20.0, "prev_day_close": 25.0}, {"option": "ILMN261016P00220000", "bid": 2.75, "bid_size": 103.0, "ask": 6.6, "ask_size": 127.0, "iv": 0.5006, "open_interest": 93.0, "volume": 20.0, "delta": -0.2437, "gamma": 0.0098, "vega": 0.1964, "theta": -0.2013, "rho": -0.0404, "theo": 4.9148, "change": -1.07, "open": 4.1, "high": 4.5, "low": 3.7, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-09-21T13:54:28", "percent_change": -19.633, "prev_day_close": 5.45000004768372}, {"option": "ILMN261016C00230000", "bid": 16.8, "bid_size": 80.0, "ask": 20.0, "ask_size": 70.0, "iv": 0.5362, "open_interest": 97.0, "volume": 3.0, "delta": 0.6445, "gamma": 0.0116, "vega": 0.2331, "theta": -0.236, "rho": 0.1006, "theo": 17.7846, "change": 2.05, "open": 23.79, "high": 23.79, "low": 21.1, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-09-21T11:37:00", "percent_change": 10.7612, "prev_day_close": 19.0499992370605}, {"option": "ILMN261016P00230000", "bid": 6.7, "bid_size": 112.0, "ask": 9.5, "ask_size": 91.0, "iv": 0.5011, "open_interest": 46.0, "volume": 265.0, "delta": -0.3574, "gamma": 0.0117, "vega": 0.2335, "theta": -0.2392, "rho": -0.0582, "theo": 8.3039, "change": -1.45, "open": 6.0, "high": 7.35, "low": 6.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-09-21T13:31:34", "percent_change": -16.4773, "prev_day_close": 8.80000019073486}, {"option": "ILMN261016C00240000", "bid": 11.5, "bid_size": 82.0, "ask": 13.1, "ask_size": 27.0, "iv": 0.502, "open_interest": 498.0, "volume": 17.0, "delta": 0.5214, "gamma": 0.0125, "vega": 0.2491, "theta": -0.253, "rho": 0.0827, "theo": 12.4602, "change": -0.15, "open": 14.7, "high": 18.0, "low": 13.05, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-09-21T15:57:57", "percent_change": -1.13637, "prev_day_close": 13.2000002861023}, {"option": "ILMN261016P00240000", "bid": 11.4, "bid_size": 89.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.4814, "open_interest": 26.0, "volume": 127.0, "delta": -0.4816, "gamma": 0.0126, "vega": 0.249, "theta": -0.2553, "rho": -0.0765, "theo": 12.9714, "change": -2.15, "open": 11.2, "high": 11.8, "low": 11.2, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-21T14:13:47", "percent_change": -15.5235, "prev_day_close": 13.8499999046326}, {"option": "ILMN261016C00250000", "bid": 7.4, "bid_size": 99.0, "ask": 10.1, "ask_size": 34.0, "iv": 0.5225, "open_interest": 309.0, "volume": 32.0, "delta": 0.4011, "gamma": 0.0121, "vega": 0.2419, "theta": -0.2456, "rho": 0.0644, "theo": 8.4028, "change": -0.05, "open": 10.35, "high": 12.8, "low": 8.9, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-21T15:31:17", "percent_change": -0.534758, "prev_day_close": 9.34999990463257}, {"option": "ILMN261016P00250000", "bid": 17.2, "bid_size": 64.0, "ask": 20.3, "ask_size": 71.0, "iv": 0.5009, "open_interest": 8.0, "volume": 15.0, "delta": -0.6037, "gamma": 0.0123, "vega": 0.2408, "theta": -0.247, "rho": -0.0915, "theo": 18.925, "change": -1.65, "open": 16.0, "high": 18.5, "low": 14.3, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-09-21T15:40:30", "percent_change": -8.18858, "prev_day_close": 20.1499996185303}, {"option": "ILMN261016C00260000", "bid": 4.4, "bid_size": 144.0, "ask": 7.8, "ask_size": 116.0, "iv": 0.5385, "open_interest": 277.0, "volume": 16.0, "delta": 0.2937, "gamma": 0.0108, "vega": 0.2155, "theta": -0.2185, "rho": 0.0476, "theo": 5.4534, "change": -0.8, "open": 7.6, "high": 9.0, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T15:53:50", "percent_change": -12.6984, "prev_day_close": 6.29999995231628}, {"option": "ILMN261016P00260000", "bid": 24.0, "bid_size": 57.0, "ask": 27.3, "ask_size": 83.0, "iv": 0.4921, "open_interest": 13.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.011, "vega": 0.2122, "theta": -0.2189, "rho": -0.1003, "theo": 25.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.57, "last_trade_time": "2026-09-18T15:23:23", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "ILMN261016C00270000", "bid": 3.1, "bid_size": 44.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.5116, "open_interest": 114.0, "volume": 19.0, "delta": 0.2055, "gamma": 0.0089, "vega": 0.1784, "theta": -0.1801, "rho": 0.0335, "theo": 3.4196, "change": 0.0, "open": 5.05, "high": 6.25, "low": 3.95, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T13:54:37", "percent_change": -1.13533e-06, "prev_day_close": 4.20000004768372}, {"option": "ILMN261016P00270000", "bid": 31.9, "bid_size": 22.0, "ask": 35.0, "ask_size": 23.0, "iv": 0.4766, "open_interest": 10.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0091, "vega": 0.1741, "theta": -0.1797, "rho": -0.1054, "theo": 34.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.19, "last_trade_time": "2026-09-18T15:26:58", "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "ILMN261016C00280000", "bid": 0.85, "bid_size": 119.0, "ask": 3.9, "ask_size": 112.0, "iv": 0.5326, "open_interest": 71.0, "volume": 12.0, "delta": 0.1382, "gamma": 0.0068, "vega": 0.1385, "theta": -0.1393, "rho": 0.0226, "theo": 2.0841, "change": -0.15, "open": 3.8, "high": 3.8, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T13:12:49", "percent_change": -5.66038, "prev_day_close": 2.64999997615814}, {"option": "ILMN261016P00280000", "bid": 40.6, "bid_size": 21.0, "ask": 43.6, "ask_size": 18.0, "iv": 0.4586, "open_interest": 3.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0071, "vega": 0.1297, "theta": -0.1381, "rho": -0.0979, "theo": 42.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.06, "last_trade_time": "2026-09-18T15:32:09", "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "ILMN261016C00290000", "bid": 0.45, "bid_size": 104.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.5134, "open_interest": 41.0, "volume": 2.0, "delta": 0.0901, "gamma": 0.005, "vega": 0.1024, "theta": -0.1025, "rho": 0.0148, "theo": 1.2465, "change": -0.175, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T14:28:56", "percent_change": -10.4478, "prev_day_close": 1.67499995231628}, {"option": "ILMN261016P00290000", "bid": 50.1, "bid_size": 24.0, "ask": 52.7, "ask_size": 15.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0053, "vega": 0.0916, "theta": -0.1013, "rho": -0.0878, "theo": 51.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4000015258789}, {"option": "ILMN261016C00300000", "bid": 0.15, "bid_size": 137.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.4954, "open_interest": 144.0, "volume": 103.0, "delta": 0.0585, "gamma": 0.0036, "vega": 0.0736, "theta": -0.0739, "rho": 0.0096, "theo": 0.7552, "change": -0.3, "open": 1.85, "high": 1.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:29:12", "percent_change": -26.087, "prev_day_close": 1.14999997615814}, {"option": "ILMN261016P00300000", "bid": 60.0, "bid_size": 18.0, "ask": 62.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0039, "vega": 0.058, "theta": -0.0735, "rho": -0.0623, "theo": 61.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "ILMN261120C00145000", "bid": 93.7, "bid_size": 5.0, "ask": 97.2, "ask_size": 5.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0007, "vega": 0.0436, "theta": -0.01, "rho": 0.2401, "theo": 95.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4499969482422}, {"option": "ILMN261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 45.0, "iv": 0.6495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0007, "vega": 0.0437, "theta": -0.0221, "rho": -0.0076, "theo": 0.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ILMN261120C00150000", "bid": 89.6, "bid_size": 15.0, "ask": 92.4, "ask_size": 19.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0009, "vega": 0.0539, "theta": -0.0155, "rho": 0.2463, "theo": 90.4728, "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": 90.7000007629394}, {"option": "ILMN261120P00150000", "bid": 0.05, "bid_size": 45.0, "ask": 1.1, "ask_size": 46.0, "iv": 0.6259, "open_interest": 0.0, "volume": 5.0, "delta": -0.0234, "gamma": 0.0009, "vega": 0.054, "theta": -0.027, "rho": -0.0098, "theo": 0.56, "change": -0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T09:48:50", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "ILMN261120C00155000", "bid": 84.8, "bid_size": 7.0, "ask": 87.6, "ask_size": 19.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0011, "vega": 0.0663, "theta": -0.022, "rho": 0.2519, "theo": 85.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "ILMN261120P00155000", "bid": 0.2, "bid_size": 46.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.6735, "open_interest": 1.0, "volume": 4.0, "delta": -0.03, "gamma": 0.0011, "vega": 0.0664, "theta": -0.0329, "rho": -0.0126, "theo": 0.7345, "change": 0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T09:51:07", "percent_change": 4.0, "prev_day_close": 0.624999977648258}, {"option": "ILMN261120C00160000", "bid": 80.1, "bid_size": 14.0, "ask": 82.9, "ask_size": 17.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0014, "vega": 0.0807, "theta": -0.0294, "rho": 0.2567, "theo": 80.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "ILMN261120P00160000", "bid": 0.4, "bid_size": 41.0, "ask": 1.45, "ask_size": 46.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0014, "vega": 0.0812, "theta": -0.0397, "rho": -0.016, "theo": 0.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "ILMN261120C00165000", "bid": 74.3, "bid_size": 7.0, "ask": 78.2, "ask_size": 12.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0017, "vega": 0.0975, "theta": -0.0379, "rho": 0.2607, "theo": 76.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4499969482422}, {"option": "ILMN261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0017, "vega": 0.0976, "theta": -0.0476, "rho": -0.0203, "theo": 1.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "ILMN261120C00170000", "bid": 70.7, "bid_size": 14.0, "ask": 73.6, "ask_size": 16.0, "iv": 0.6334, "open_interest": 1.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0021, "vega": 0.1163, "theta": -0.0473, "rho": 0.2637, "theo": 71.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.71, "last_trade_time": "2026-09-18T12:36:27", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "ILMN261120P00170000", "bid": 1.0, "bid_size": 47.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0021, "vega": 0.1166, "theta": -0.0565, "rho": -0.0254, "theo": 1.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ILMN261120C00175000", "bid": 66.2, "bid_size": 15.0, "ask": 69.1, "ask_size": 15.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0024, "vega": 0.137, "theta": -0.0577, "rho": 0.2656, "theo": 67.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "ILMN261120P00175000", "bid": 1.25, "bid_size": 40.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.6086, "open_interest": 0.0, "volume": 10.0, "delta": -0.0746, "gamma": 0.0025, "vega": 0.1373, "theta": -0.0663, "rho": -0.0315, "theo": 2.0676, "change": 0.175, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T13:13:44", "percent_change": 9.58904, "prev_day_close": 1.82500004768372}, {"option": "ILMN261120C00180000", "bid": 61.8, "bid_size": 15.0, "ask": 64.7, "ask_size": 12.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0029, "vega": 0.1595, "theta": -0.0688, "rho": 0.2663, "theo": 62.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "ILMN261120P00180000", "bid": 1.55, "bid_size": 51.0, "ask": 3.8, "ask_size": 51.0, "iv": 0.5892, "open_interest": 12.0, "volume": 1.0, "delta": -0.0913, "gamma": 0.0029, "vega": 0.1598, "theta": -0.0768, "rho": -0.0384, "theo": 2.6248, "change": 0.0, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T09:30:04", "percent_change": 8.99693e-07, "prev_day_close": 2.64999997615814}, {"option": "ILMN261120C00185000", "bid": 57.5, "bid_size": 21.0, "ask": 60.4, "ask_size": 15.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0033, "vega": 0.1831, "theta": -0.0804, "rho": 0.2659, "theo": 58.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "ILMN261120P00185000", "bid": 2.1, "bid_size": 54.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0033, "vega": 0.1839, "theta": -0.0879, "rho": -0.0465, "theo": 3.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "ILMN261120C00190000", "bid": 53.3, "bid_size": 7.0, "ask": 56.2, "ask_size": 29.0, "iv": 0.6, "open_interest": 1.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0038, "vega": 0.2076, "theta": -0.0924, "rho": 0.2642, "theo": 54.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "ILMN261120P00190000", "bid": 2.0, "bid_size": 25.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0038, "vega": 0.208, "theta": -0.0994, "rho": -0.0556, "theo": 4.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ILMN261120C00195000", "bid": 49.2, "bid_size": 20.0, "ask": 52.2, "ask_size": 19.0, "iv": 0.5937, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0043, "vega": 0.2324, "theta": -0.1044, "rho": 0.2612, "theo": 50.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "ILMN261120P00195000", "bid": 2.9, "bid_size": 58.0, "ask": 6.9, "ask_size": 35.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0043, "vega": 0.233, "theta": -0.111, "rho": -0.0656, "theo": 5.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ILMN261120C00200000", "bid": 45.3, "bid_size": 23.0, "ask": 48.4, "ask_size": 23.0, "iv": 0.5902, "open_interest": 18.0, "volume": 4.0, "delta": 0.818, "gamma": 0.0047, "vega": 0.2567, "theta": -0.1163, "rho": 0.257, "theo": 46.4336, "change": 3.25, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-09-21T09:33:32", "percent_change": 6.95187, "prev_day_close": 46.75}, {"option": "ILMN261120P00200000", "bid": 4.1, "bid_size": 56.0, "ask": 7.6, "ask_size": 53.0, "iv": 0.5616, "open_interest": 5.0, "volume": 7.0, "delta": -0.1834, "gamma": 0.0048, "vega": 0.2576, "theta": -0.1224, "rho": -0.0768, "theo": 6.1643, "change": -0.47, "open": 5.43, "high": 5.98, "low": 5.43, "tick": "no_change", "last_trade_price": 5.98, "last_trade_time": "2026-09-21T15:28:31", "percent_change": -7.28682, "prev_day_close": 6.44999980926514}, {"option": "ILMN261120C00210000", "bid": 38.1, "bid_size": 17.0, "ask": 41.2, "ask_size": 27.0, "iv": 0.5845, "open_interest": 1.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0056, "vega": 0.3024, "theta": -0.1384, "rho": 0.2451, "theo": 39.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.03, "last_trade_time": "2026-09-18T09:30:10", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "ILMN261120P00210000", "bid": 6.7, "bid_size": 44.0, "ask": 10.7, "ask_size": 42.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0057, "vega": 0.304, "theta": -0.1436, "rho": -0.1009, "theo": 8.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ILMN261120C00220000", "bid": 31.6, "bid_size": 17.0, "ask": 34.8, "ask_size": 30.0, "iv": 0.5812, "open_interest": 21.0, "volume": 1.0, "delta": 0.6929, "gamma": 0.0064, "vega": 0.3407, "theta": -0.1568, "rho": 0.229, "theo": 32.7021, "change": 1.9, "open": 34.8, "high": 34.8, "low": 34.8, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-09-21T13:12:58", "percent_change": 5.77508, "prev_day_close": 32.8999996185303}, {"option": "ILMN261120P00220000", "bid": 10.3, "bid_size": 40.0, "ask": 14.1, "ask_size": 40.0, "iv": 0.563, "open_interest": 3.0, "volume": 12.0, "delta": -0.3097, "gamma": 0.0064, "vega": 0.3417, "theta": -0.1612, "rho": -0.1275, "theo": 12.3218, "change": -0.63, "open": 11.45, "high": 12.12, "low": 11.15, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-09-21T15:21:40", "percent_change": -4.94118, "prev_day_close": 12.75}, {"option": "ILMN261120C00230000", "bid": 25.8, "bid_size": 17.0, "ask": 29.1, "ask_size": 29.0, "iv": 0.5776, "open_interest": 3.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0069, "vega": 0.3682, "theta": -0.17, "rho": 0.2098, "theo": 26.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-09-18T13:27:43", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "ILMN261120P00230000", "bid": 14.5, "bid_size": 39.0, "ask": 18.3, "ask_size": 30.0, "iv": 0.5606, "open_interest": 3.0, "volume": 15.0, "delta": -0.3809, "gamma": 0.007, "vega": 0.3688, "theta": -0.1736, "rho": -0.1549, "theo": 16.5323, "change": -0.83, "open": 15.7, "high": 16.17, "low": 15.7, "tick": "up", "last_trade_price": 16.17, "last_trade_time": "2026-09-21T15:21:40", "percent_change": -4.88235, "prev_day_close": 17.0}, {"option": "ILMN261120C00240000", "bid": 20.6, "bid_size": 26.0, "ask": 24.2, "ask_size": 33.0, "iv": 0.5736, "open_interest": 15.0, "volume": 10.0, "delta": 0.5507, "gamma": 0.0072, "vega": 0.3834, "theta": -0.1773, "rho": 0.1886, "theo": 21.975, "change": 4.1, "open": 26.2, "high": 26.6, "low": 26.1, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-09-21T10:32:23", "percent_change": 18.3036, "prev_day_close": 22.3999996185303}, {"option": "ILMN261120P00240000", "bid": 19.3, "bid_size": 35.0, "ask": 23.2, "ask_size": 22.0, "iv": 0.5555, "open_interest": 29.0, "volume": 6.0, "delta": -0.4539, "gamma": 0.0074, "vega": 0.3833, "theta": -0.1802, "rho": -0.1812, "theo": 21.5209, "change": -1.7, "open": 19.8, "high": 20.4, "low": 19.8, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-09-21T13:11:13", "percent_change": -7.69231, "prev_day_close": 22.1000003814697}, {"option": "ILMN261120C00250000", "bid": 17.0, "bid_size": 27.0, "ask": 20.0, "ask_size": 16.0, "iv": 0.5814, "open_interest": 18.0, "volume": 3.0, "delta": 0.4798, "gamma": 0.0073, "vega": 0.386, "theta": -0.1787, "rho": 0.1666, "theo": 17.7368, "change": 0.95, "open": 20.0, "high": 20.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-21T13:11:49", "percent_change": 5.26316, "prev_day_close": 18.0500001907349}, {"option": "ILMN261120P00250000", "bid": 25.0, "bid_size": 18.0, "ask": 28.8, "ask_size": 31.0, "iv": 0.5522, "open_interest": 1.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.0074, "vega": 0.3849, "theta": -0.181, "rho": -0.205, "theo": 27.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-09-17T15:59:08", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "ILMN261120C00260000", "bid": 13.5, "bid_size": 24.0, "ask": 15.7, "ask_size": 28.0, "iv": 0.5723, "open_interest": 25.0, "volume": 3.0, "delta": 0.4122, "gamma": 0.0071, "vega": 0.3771, "theta": -0.1747, "rho": 0.1448, "theo": 14.1909, "change": 0.55, "open": 16.64, "high": 18.0, "low": 15.15, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-09-21T15:31:17", "percent_change": 3.76712, "prev_day_close": 14.5999999046326}, {"option": "ILMN261120P00260000", "bid": 31.6, "bid_size": 29.0, "ask": 35.1, "ask_size": 23.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0073, "vega": 0.3744, "theta": -0.1763, "rho": -0.2258, "theo": 33.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "ILMN261120C00270000", "bid": 9.6, "bid_size": 38.0, "ask": 13.0, "ask_size": 35.0, "iv": 0.5626, "open_interest": 34.0, "volume": 16.0, "delta": 0.3497, "gamma": 0.0068, "vega": 0.3589, "theta": -0.1664, "rho": 0.124, "theo": 11.2698, "change": 1.35, "open": 13.0, "high": 14.4, "low": 13.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-09-21T11:23:24", "percent_change": 11.3924, "prev_day_close": 11.8499999046326}, {"option": "ILMN261120P00270000", "bid": 38.7, "bid_size": 27.0, "ask": 42.1, "ask_size": 23.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.007, "vega": 0.3537, "theta": -0.1673, "rho": -0.2402, "theo": 40.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "ILMN261120C00280000", "bid": 7.0, "bid_size": 33.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.5478, "open_interest": 12.0, "volume": 1.0, "delta": 0.2934, "gamma": 0.0063, "vega": 0.3337, "theta": -0.1548, "rho": 0.1048, "theo": 8.891, "change": 0.5, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-21T13:55:36", "percent_change": 5.43478, "prev_day_close": 9.2000002861023}, {"option": "ILMN261120P00280000", "bid": 46.2, "bid_size": 25.0, "ask": 49.5, "ask_size": 9.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0065, "vega": 0.3258, "theta": -0.1551, "rho": -0.2505, "theo": 48.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "ILMN261120C00290000", "bid": 5.1, "bid_size": 42.0, "ask": 7.9, "ask_size": 31.0, "iv": 0.5479, "open_interest": 1.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0057, "vega": 0.304, "theta": -0.1411, "rho": 0.0876, "theo": 6.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-09-18T15:19:02", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ILMN261120P00290000", "bid": 54.4, "bid_size": 19.0, "ask": 57.5, "ask_size": 7.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.006, "vega": 0.2931, "theta": -0.1409, "rho": -0.2547, "theo": 56.5535, "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": 56.75}, {"option": "ILMN261120C00300000", "bid": 3.5, "bid_size": 41.0, "ask": 7.4, "ask_size": 55.0, "iv": 0.5654, "open_interest": 13.0, "volume": 2.0, "delta": 0.2007, "gamma": 0.0051, "vega": 0.2721, "theta": -0.1265, "rho": 0.0724, "theo": 5.4491, "change": 0.05, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T13:12:26", "percent_change": 0.840335, "prev_day_close": 5.95000004768372}, {"option": "ILMN261120P00300000", "bid": 62.9, "bid_size": 27.0, "ask": 66.0, "ask_size": 16.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0054, "vega": 0.2567, "theta": -0.1256, "rho": -0.2495, "theo": 65.0783, "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": 65.3499984741211}, {"option": "ILMN261120C00310000", "bid": 2.25, "bid_size": 44.0, "ask": 6.3, "ask_size": 53.0, "iv": 0.5685, "open_interest": 1.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0045, "vega": 0.2402, "theta": -0.1116, "rho": 0.0595, "theo": 4.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T09:46:56", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ILMN261120P00310000", "bid": 71.8, "bid_size": 12.0, "ask": 74.7, "ask_size": 15.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0048, "vega": 0.22, "theta": -0.1101, "rho": -0.2406, "theo": 73.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "ILMN261120C00320000", "bid": 1.85, "bid_size": 6.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0039, "vega": 0.2098, "theta": -0.0975, "rho": 0.0487, "theo": 3.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ILMN261120P00320000", "bid": 80.9, "bid_size": 11.0, "ask": 84.1, "ask_size": 2.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0042, "vega": 0.1854, "theta": -0.0955, "rho": -0.2233, "theo": 83.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "ILMN261120C00330000", "bid": 1.3, "bid_size": 60.0, "ask": 3.8, "ask_size": 70.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0033, "vega": 0.181, "theta": -0.0844, "rho": 0.0396, "theo": 2.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ILMN261120P00330000", "bid": 90.3, "bid_size": 15.0, "ask": 93.1, "ask_size": 14.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0037, "vega": 0.1492, "theta": -0.0815, "rho": -0.2031, "theo": 92.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "ILMN261120C00340000", "bid": 0.9, "bid_size": 22.0, "ask": 2.45, "ask_size": 21.0, "iv": 0.5524, "open_interest": 1.0, "volume": 21.0, "delta": 0.0879, "gamma": 0.0028, "vega": 0.1552, "theta": -0.0725, "rho": 0.0321, "theo": 2.0092, "change": -0.525, "open": 2.65, "high": 2.75, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T12:25:10", "percent_change": -18.5841, "prev_day_close": 2.82499992847443}, {"option": "ILMN261120P00340000", "bid": 99.8, "bid_size": 15.0, "ask": 102.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0032, "vega": 0.1196, "theta": -0.069, "rho": -0.1771, "theo": 101.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.699996948242}, {"option": "ILMN261218C00065000", "bid": 172.5, "bid_size": 2.0, "ask": 176.6, "ask_size": 1.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1599, "theo": 174.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.75}, {"option": "ILMN261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.4461, "open_interest": 40.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0007, "rho": -0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-04-29T10:11:43", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ILMN261218C00070000", "bid": 167.8, "bid_size": 1.0, "ask": 171.6, "ask_size": 6.0, "iv": 1.0248, "open_interest": 4.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1721, "theo": 169.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.7, "last_trade_time": "2026-09-18T15:52:30", "percent_change": 0.0, "prev_day_close": 169.800003051758}, {"option": "ILMN261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3739, "open_interest": 10.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0022, "theta": -0.001, "rho": -0.0003, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-29T12:03:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ILMN261218C00075000", "bid": 162.8, "bid_size": 2.0, "ask": 166.7, "ask_size": 1.0, "iv": 0.9642, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.1842, "theo": 164.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.8, "last_trade_time": "2026-07-23T14:21:15", "percent_change": 0.0, "prev_day_close": 164.850006103516}, {"option": "ILMN261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0031, "theta": -0.0013, "rho": -0.0005, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 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": "ILMN261218C00080000", "bid": 157.7, "bid_size": 2.0, "ask": 162.0, "ask_size": 3.0, "iv": 0.9447, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.1963, "theo": 159.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.900001525879}, {"option": "ILMN261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0043, "theta": -0.0018, "rho": -0.0007, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ILMN261218C00085000", "bid": 152.9, "bid_size": 2.0, "ask": 156.8, "ask_size": 6.0, "iv": 0.8547, "open_interest": 4.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0058, "theta": 0.0, "rho": 0.2084, "theo": 154.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 159.5, "last_trade_time": "2026-09-18T09:31:50", "percent_change": 0.0, "prev_day_close": 155.049995422363}, {"option": "ILMN261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0058, "theta": -0.0023, "rho": -0.0009, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-06-04T11:58:59", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ILMN261218C00090000", "bid": 147.7, "bid_size": 8.0, "ask": 151.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0077, "theta": 0.0, "rho": 0.2203, "theo": 149.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.5, "last_trade_time": "2026-09-18T09:31:50", "percent_change": 0.0, "prev_day_close": 150.050003051758}, {"option": "ILMN261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1118, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0077, "theta": -0.003, "rho": -0.0013, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-06-18T15:01:18", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ILMN261218C00095000", "bid": 142.9, "bid_size": 1.0, "ask": 147.2, "ask_size": 11.0, "iv": 0.8211, "open_interest": 20.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.01, "theta": 0.0, "rho": 0.2322, "theo": 144.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.5, "last_trade_time": "2026-09-17T15:23:28", "percent_change": 0.0, "prev_day_close": 145.150001525879}, {"option": "ILMN261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.9919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.01, "theta": -0.0039, "rho": -0.0017, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ILMN261218C00100000", "bid": 137.9, "bid_size": 2.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.6604, "open_interest": 8.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0129, "theta": 0.0, "rho": 0.244, "theo": 140.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.86, "last_trade_time": "2026-07-28T11:19:39", "percent_change": 0.0, "prev_day_close": 140.299995422363}, {"option": "ILMN261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.8958, "open_interest": 7.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0129, "theta": -0.0049, "rho": -0.0022, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-13T15:52:27", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ILMN261218C00105000", "bid": 132.9, "bid_size": 4.0, "ask": 137.1, "ask_size": 1.0, "iv": 0.6161, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0164, "theta": 0.0, "rho": 0.2555, "theo": 135.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-06-03T14:54:27", "percent_change": 0.0, "prev_day_close": 135.349998474121}, {"option": "ILMN261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.7683, "open_interest": 8.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0164, "theta": -0.0061, "rho": -0.0029, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-06-24T11:30:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ILMN261218C00110000", "bid": 128.2, "bid_size": 1.0, "ask": 132.4, "ask_size": 11.0, "iv": 0.7318, "open_interest": 10.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0206, "theta": 0.0, "rho": 0.2669, "theo": 130.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.85, "last_trade_time": "2026-09-16T13:13:56", "percent_change": 0.0, "prev_day_close": 130.400001525879}, {"option": "ILMN261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.7685, "open_interest": 35.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0208, "theta": -0.0076, "rho": -0.0038, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-03T10:56:34", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ILMN261218C00115000", "bid": 123.3, "bid_size": 2.0, "ask": 127.5, "ask_size": 3.0, "iv": 0.7077, "open_interest": 4.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.0258, "theta": 0.0, "rho": 0.2781, "theo": 125.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.79, "last_trade_time": "2026-09-16T11:02:23", "percent_change": 0.0, "prev_day_close": 125.449996948242}, {"option": "ILMN261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.7354, "open_interest": 4.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0258, "theta": -0.0094, "rho": -0.0049, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T12:10:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ILMN261218C00120000", "bid": 118.4, "bid_size": 1.0, "ask": 122.3, "ask_size": 6.0, "iv": 0.6348, "open_interest": 20.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0004, "vega": 0.032, "theta": 0.0, "rho": 0.2889, "theo": 120.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-09-18T09:31:50", "percent_change": 0.0, "prev_day_close": 120.550003051758}, {"option": "ILMN261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.7091, "open_interest": 8.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0004, "vega": 0.0322, "theta": -0.0114, "rho": -0.0063, "theo": 0.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-06-18T13:52:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ILMN261218C00125000", "bid": 113.6, "bid_size": 2.0, "ask": 117.7, "ask_size": 1.0, "iv": 0.6692, "open_interest": 3.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0004, "vega": 0.0395, "theta": 0.0, "rho": 0.2994, "theo": 115.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.18, "last_trade_time": "2026-09-16T09:45:45", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "ILMN261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.7591, "open_interest": 14.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0004, "vega": 0.0395, "theta": -0.0139, "rho": -0.008, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-26T13:56:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ILMN261218C00130000", "bid": 108.8, "bid_size": 2.0, "ask": 112.6, "ask_size": 1.0, "iv": 0.6318, "open_interest": 17.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0006, "vega": 0.0483, "theta": 0.0, "rho": 0.3095, "theo": 110.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.52, "last_trade_time": "2026-09-11T10:58:33", "percent_change": 0.0, "prev_day_close": 110.849998474121}, {"option": "ILMN261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.6602, "open_interest": 20.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0006, "vega": 0.0487, "theta": -0.0168, "rho": -0.0102, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-16T13:00:28", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ILMN261218C00135000", "bid": 103.8, "bid_size": 1.0, "ask": 107.7, "ask_size": 5.0, "iv": 0.5959, "open_interest": 10.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0007, "vega": 0.0587, "theta": -0.0018, "rho": 0.319, "theo": 105.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.5, "last_trade_time": "2026-09-18T09:31:50", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "ILMN261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.606, "open_interest": 40.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0007, "vega": 0.0588, "theta": -0.0201, "rho": -0.0128, "theo": 0.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-09T15:30:48", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "ILMN261218C00140000", "bid": 100.2, "bid_size": 11.0, "ask": 103.0, "ask_size": 19.0, "iv": 0.6754, "open_interest": 5.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0008, "vega": 0.0709, "theta": -0.0065, "rho": 0.3279, "theo": 101.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.8, "last_trade_time": "2026-09-18T15:52:30", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "ILMN261218P00140000", "bid": 0.15, "bid_size": 5.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.6058, "open_interest": 6.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0008, "vega": 0.0714, "theta": -0.024, "rho": -0.016, "theo": 0.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-09T10:10:37", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "ILMN261218C00145000", "bid": 95.4, "bid_size": 6.0, "ask": 98.2, "ask_size": 19.0, "iv": 0.6527, "open_interest": 34.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.001, "vega": 0.0848, "theta": -0.0117, "rho": 0.336, "theo": 96.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-09-18T09:31:50", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "ILMN261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 57.0, "iv": 0.6077, "open_interest": 54.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.001, "vega": 0.0851, "theta": -0.0284, "rho": -0.0199, "theo": 0.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T09:48:21", "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "ILMN261218C00150000", "bid": 90.7, "bid_size": 12.0, "ask": 93.5, "ask_size": 19.0, "iv": 0.638, "open_interest": 6.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0012, "vega": 0.1008, "theta": -0.0176, "rho": 0.3432, "theo": 91.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.98, "last_trade_time": "2026-09-18T15:50:01", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "ILMN261218P00150000", "bid": 0.8, "bid_size": 39.0, "ask": 1.6, "ask_size": 47.0, "iv": 0.5972, "open_interest": 29.0, "volume": 11.0, "delta": -0.0396, "gamma": 0.0012, "vega": 0.1014, "theta": -0.0334, "rho": -0.0246, "theo": 1.2272, "change": -0.075, "open": 1.1, "high": 1.15, "low": 1.1, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T15:46:17", "percent_change": -6.12245, "prev_day_close": 1.22500002384186}, {"option": "ILMN261218C00155000", "bid": 86.1, "bid_size": 12.0, "ask": 88.9, "ask_size": 18.0, "iv": 0.6285, "open_interest": 50.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0014, "vega": 0.1186, "theta": -0.024, "rho": 0.3496, "theo": 87.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-08-21T15:32:23", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "ILMN261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 46.0, "iv": 0.5855, "open_interest": 22.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0014, "vega": 0.119, "theta": -0.0391, "rho": -0.0302, "theo": 1.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-09-15T15:26:40", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ILMN261218C00160000", "bid": 81.5, "bid_size": 13.0, "ask": 84.3, "ask_size": 8.0, "iv": 0.6155, "open_interest": 52.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0017, "vega": 0.1385, "theta": -0.031, "rho": 0.3547, "theo": 82.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.8, "last_trade_time": "2026-08-28T14:04:26", "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "ILMN261218P00160000", "bid": 1.05, "bid_size": 46.0, "ask": 2.75, "ask_size": 60.0, "iv": 0.5858, "open_interest": 26.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0017, "vega": 0.1391, "theta": -0.0452, "rho": -0.0367, "theo": 1.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-09-18T10:38:00", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ILMN261218C00165000", "bid": 77.0, "bid_size": 12.0, "ask": 79.8, "ask_size": 8.0, "iv": 0.6058, "open_interest": 17.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.002, "vega": 0.1599, "theta": -0.0385, "rho": 0.3588, "theo": 78.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.82, "last_trade_time": "2026-09-18T11:16:12", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "ILMN261218P00165000", "bid": 1.5, "bid_size": 48.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.5863, "open_interest": 9.0, "volume": 2.0, "delta": -0.0712, "gamma": 0.002, "vega": 0.1605, "theta": -0.052, "rho": -0.0442, "theo": 2.3852, "change": -0.45, "open": 2.1, "high": 2.15, "low": 2.1, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T14:36:49", "percent_change": -17.3077, "prev_day_close": 2.59999990463257}, {"option": "ILMN261218C00170000", "bid": 72.6, "bid_size": 12.0, "ask": 75.4, "ask_size": 14.0, "iv": 0.598, "open_interest": 35.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0023, "vega": 0.1832, "theta": -0.0464, "rho": 0.3614, "theo": 73.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.48, "last_trade_time": "2026-09-17T12:14:06", "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "ILMN261218P00170000", "bid": 1.45, "bid_size": 39.0, "ask": 4.6, "ask_size": 84.0, "iv": 0.5824, "open_interest": 20.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0023, "vega": 0.1839, "theta": -0.0592, "rho": -0.053, "theo": 2.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T14:04:03", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ILMN261218C00175000", "bid": 68.2, "bid_size": 6.0, "ask": 71.1, "ask_size": 29.0, "iv": 0.5889, "open_interest": 14.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0026, "vega": 0.2074, "theta": -0.0548, "rho": 0.3629, "theo": 69.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-09-16T13:36:03", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "ILMN261218P00175000", "bid": 1.7, "bid_size": 35.0, "ask": 5.5, "ask_size": 78.0, "iv": 0.574, "open_interest": 7.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0026, "vega": 0.2082, "theta": -0.0667, "rho": -0.0625, "theo": 3.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-11T11:16:19", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "ILMN261218C00180000", "bid": 64.1, "bid_size": 7.0, "ask": 67.0, "ask_size": 23.0, "iv": 0.5871, "open_interest": 27.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0029, "vega": 0.2329, "theta": -0.0633, "rho": 0.3628, "theo": 65.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.53, "last_trade_time": "2026-09-16T09:43:37", "percent_change": 0.0, "prev_day_close": 65.6999969482422}, {"option": "ILMN261218P00180000", "bid": 2.2, "bid_size": 34.0, "ask": 6.2, "ask_size": 47.0, "iv": 0.5631, "open_interest": 14.0, "volume": 1.0, "delta": -0.1187, "gamma": 0.003, "vega": 0.2338, "theta": -0.0745, "rho": -0.0737, "theo": 4.3588, "change": 0.1, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T14:36:49", "percent_change": 2.5641, "prev_day_close": 3.90000009536743}, {"option": "ILMN261218C00185000", "bid": 60.0, "bid_size": 10.0, "ask": 62.9, "ask_size": 23.0, "iv": 0.5808, "open_interest": 117.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0033, "vega": 0.2585, "theta": -0.072, "rho": 0.3615, "theo": 61.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.36, "last_trade_time": "2026-09-18T10:17:51", "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "ILMN261218P00185000", "bid": 3.0, "bid_size": 35.0, "ask": 7.1, "ask_size": 45.0, "iv": 0.5592, "open_interest": 11.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0033, "vega": 0.2596, "theta": -0.0825, "rho": -0.0854, "theo": 5.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-15T15:25:34", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ILMN261218C00190000", "bid": 56.0, "bid_size": 19.0, "ask": 59.0, "ask_size": 25.0, "iv": 0.576, "open_interest": 132.0, "volume": 1.0, "delta": 0.8417, "gamma": 0.0036, "vega": 0.2846, "theta": -0.0807, "rho": 0.3585, "theo": 57.1587, "change": 7.8, "open": 65.15, "high": 65.15, "low": 65.15, "tick": "up", "last_trade_price": 65.15, "last_trade_time": "2026-09-21T10:10:29", "percent_change": 13.6007, "prev_day_close": 57.3500003814697}, {"option": "ILMN261218P00190000", "bid": 4.1, "bid_size": 59.0, "ask": 7.7, "ask_size": 66.0, "iv": 0.551, "open_interest": 54.0, "volume": 1.0, "delta": -0.1596, "gamma": 0.0037, "vega": 0.2857, "theta": -0.0904, "rho": -0.0988, "theo": 6.2692, "change": -0.75, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T12:57:05", "percent_change": -11.6279, "prev_day_close": 6.45000004768372}, {"option": "ILMN261218C00195000", "bid": 52.2, "bid_size": 8.0, "ask": 55.2, "ask_size": 26.0, "iv": 0.5723, "open_interest": 64.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.004, "vega": 0.31, "theta": -0.0893, "rho": 0.3545, "theo": 53.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.07, "last_trade_time": "2026-09-17T15:47:57", "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "ILMN261218P00195000", "bid": 5.5, "bid_size": 37.0, "ask": 8.7, "ask_size": 57.0, "iv": 0.5509, "open_interest": 169.0, "volume": 1.0, "delta": -0.1827, "gamma": 0.004, "vega": 0.3113, "theta": -0.0983, "rho": -0.1125, "theo": 7.4303, "change": -0.9, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T13:17:59", "percent_change": -11.3924, "prev_day_close": 7.89999985694885}, {"option": "ILMN261218C00200000", "bid": 48.6, "bid_size": 20.0, "ask": 51.6, "ask_size": 10.0, "iv": 0.5707, "open_interest": 73.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0043, "vega": 0.3349, "theta": -0.0975, "rho": 0.3488, "theo": 49.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.25, "last_trade_time": "2026-09-18T13:57:49", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "ILMN261218P00200000", "bid": 6.5, "bid_size": 68.0, "ask": 9.4, "ask_size": 24.0, "iv": 0.5356, "open_interest": 35.0, "volume": 1.0, "delta": -0.2074, "gamma": 0.0044, "vega": 0.3362, "theta": -0.1058, "rho": -0.1278, "theo": 8.741, "change": -1.68, "open": 8.07, "high": 8.07, "low": 8.07, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-09-21T09:56:58", "percent_change": -17.2308, "prev_day_close": 9.75}, {"option": "ILMN261218C00210000", "bid": 41.8, "bid_size": 21.0, "ask": 44.9, "ask_size": 18.0, "iv": 0.5677, "open_interest": 282.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0049, "vega": 0.3802, "theta": -0.1126, "rho": 0.3342, "theo": 42.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2026-09-17T13:04:17", "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "ILMN261218P00210000", "bid": 9.8, "bid_size": 31.0, "ask": 13.7, "ask_size": 51.0, "iv": 0.5538, "open_interest": 74.0, "volume": 0.0, "delta": -0.2611, "gamma": 0.005, "vega": 0.3815, "theta": -0.1195, "rho": -0.1599, "theo": 11.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-17T15:57:41", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ILMN261218C00220000", "bid": 35.6, "bid_size": 24.0, "ask": 38.8, "ask_size": 35.0, "iv": 0.5642, "open_interest": 757.0, "volume": 0.0, "delta": 0.6843, "gamma": 0.0055, "vega": 0.4176, "theta": -0.125, "rho": 0.3155, "theo": 36.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.59, "last_trade_time": "2026-09-17T15:51:32", "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "ILMN261218P00220000", "bid": 13.6, "bid_size": 29.0, "ask": 16.8, "ask_size": 36.0, "iv": 0.5438, "open_interest": 45.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0056, "vega": 0.419, "theta": -0.1307, "rho": -0.1943, "theo": 15.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-09-17T11:20:04", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ILMN261218C00230000", "bid": 30.0, "bid_size": 27.0, "ask": 33.2, "ask_size": 31.0, "iv": 0.5598, "open_interest": 162.0, "volume": 0.0, "delta": 0.6245, "gamma": 0.0058, "vega": 0.4453, "theta": -0.1342, "rho": 0.2936, "theo": 31.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-18T15:50:02", "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "ILMN261218P00230000", "bid": 17.7, "bid_size": 32.0, "ask": 21.0, "ask_size": 32.0, "iv": 0.5365, "open_interest": 30.0, "volume": 2.0, "delta": -0.3804, "gamma": 0.006, "vega": 0.4462, "theta": -0.1387, "rho": -0.2286, "theo": 19.9859, "change": -1.9, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-09-21T10:25:05", "percent_change": -9.26829, "prev_day_close": 20.5}, {"option": "ILMN261218C00240000", "bid": 24.9, "bid_size": 41.0, "ask": 28.3, "ask_size": 40.0, "iv": 0.5554, "open_interest": 200.0, "volume": 2.0, "delta": 0.5638, "gamma": 0.0061, "vega": 0.4621, "theta": -0.14, "rho": 0.2696, "theo": 26.305, "change": 2.4, "open": 31.0, "high": 31.0, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-09-21T11:07:26", "percent_change": 9.02255, "prev_day_close": 26.6000003814697}, {"option": "ILMN261218P00240000", "bid": 22.9, "bid_size": 25.0, "ask": 26.5, "ask_size": 27.0, "iv": 0.5416, "open_interest": 3.0, "volume": 0.0, "delta": -0.4423, "gamma": 0.0062, "vega": 0.462, "theta": -0.1433, "rho": -0.2607, "theo": 25.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-09-18T11:17:28", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "ILMN261218C00250000", "bid": 20.5, "bid_size": 50.0, "ask": 23.7, "ask_size": 21.0, "iv": 0.5496, "open_interest": 112.0, "volume": 1.0, "delta": 0.5036, "gamma": 0.0062, "vega": 0.468, "theta": -0.1421, "rho": 0.2442, "theo": 22.0127, "change": 3.5, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-21T10:22:18", "percent_change": 15.5556, "prev_day_close": 22.5}, {"option": "ILMN261218P00250000", "bid": 28.6, "bid_size": 23.0, "ask": 32.5, "ask_size": 31.0, "iv": 0.5437, "open_interest": 2.0, "volume": 1.0, "delta": -0.5037, "gamma": 0.0063, "vega": 0.4664, "theta": -0.1443, "rho": -0.2909, "theo": 30.7367, "change": -2.0, "open": 29.5, "high": 29.5, "low": 29.5, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-09-21T13:24:38", "percent_change": -6.3492, "prev_day_close": 31.4999990463257}, {"option": "ILMN261218C00260000", "bid": 16.8, "bid_size": 33.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.5537, "open_interest": 38.0, "volume": 0.0, "delta": 0.4457, "gamma": 0.0061, "vega": 0.4636, "theta": -0.1411, "rho": 0.2187, "theo": 18.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-09-18T11:57:15", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ILMN261218P00260000", "bid": 35.0, "bid_size": 21.0, "ask": 38.5, "ask_size": 23.0, "iv": 0.5413, "open_interest": 41.0, "volume": 0.0, "delta": -0.5629, "gamma": 0.0063, "vega": 0.4602, "theta": -0.1422, "rho": -0.3165, "theo": 37.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-09-17T10:20:54", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "ILMN261218C00270000", "bid": 13.6, "bid_size": 40.0, "ask": 17.4, "ask_size": 39.0, "iv": 0.5534, "open_interest": 10.0, "volume": 0.0, "delta": 0.3911, "gamma": 0.006, "vega": 0.4504, "theta": -0.1373, "rho": 0.1938, "theo": 15.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.49, "last_trade_time": "2026-09-18T10:12:02", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "ILMN261218P00270000", "bid": 41.9, "bid_size": 26.0, "ask": 45.4, "ask_size": 18.0, "iv": 0.5419, "open_interest": 1.0, "volume": 1.0, "delta": -0.6194, "gamma": 0.0062, "vega": 0.4448, "theta": -0.1374, "rho": -0.3384, "theo": 43.8461, "change": -2.75, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-09-21T13:26:41", "percent_change": -6.14525, "prev_day_close": 44.75}, {"option": "ILMN261218C00280000", "bid": 10.8, "bid_size": 57.0, "ask": 13.8, "ask_size": 27.0, "iv": 0.541, "open_interest": 10.0, "volume": 4.0, "delta": 0.3404, "gamma": 0.0057, "vega": 0.4301, "theta": -0.1312, "rho": 0.1702, "theo": 12.5249, "change": 2.25, "open": 15.0, "high": 15.35, "low": 15.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-09-21T10:25:19", "percent_change": 17.1756, "prev_day_close": 13.0999999046326}, {"option": "ILMN261218P00280000", "bid": 49.5, "bid_size": 27.0, "ask": 52.5, "ask_size": 16.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0059, "vega": 0.4216, "theta": -0.1302, "rho": -0.3563, "theo": 51.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "ILMN261218C00290000", "bid": 8.5, "bid_size": 33.0, "ask": 12.4, "ask_size": 51.0, "iv": 0.5499, "open_interest": 32.0, "volume": 1.0, "delta": 0.2946, "gamma": 0.0054, "vega": 0.405, "theta": -0.1236, "rho": 0.1486, "theo": 10.3145, "change": 2.25, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-21T10:02:25", "percent_change": 20.5479, "prev_day_close": 10.9500002861023}, {"option": "ILMN261218P00290000", "bid": 57.0, "bid_size": 29.0, "ask": 60.3, "ask_size": 21.0, "iv": 0.5374, "open_interest": 1.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0056, "vega": 0.3914, "theta": -0.1214, "rho": -0.363, "theo": 59.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.7, "last_trade_time": "2026-08-19T15:55:01", "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "ILMN261218C00300000", "bid": 6.6, "bid_size": 39.0, "ask": 10.2, "ask_size": 32.0, "iv": 0.5456, "open_interest": 80.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.005, "vega": 0.3757, "theta": -0.1148, "rho": 0.1284, "theo": 8.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-17T10:40:50", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ILMN261218P00300000", "bid": 65.3, "bid_size": 19.0, "ask": 68.4, "ask_size": 18.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0053, "vega": 0.3578, "theta": -0.1116, "rho": -0.3634, "theo": 67.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "ILMN261218C00310000", "bid": 5.1, "bid_size": 58.0, "ask": 9.1, "ask_size": 34.0, "iv": 0.5533, "open_interest": 1.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0045, "vega": 0.3448, "theta": -0.1054, "rho": 0.1104, "theo": 6.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T10:50:30", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ILMN261218P00310000", "bid": 73.7, "bid_size": 2.0, "ask": 77.0, "ask_size": 1.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0049, "vega": 0.3214, "theta": -0.1012, "rho": -0.3584, "theo": 75.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1499977111816}, {"option": "ILMN261218C00320000", "bid": 3.9, "bid_size": 77.0, "ask": 7.8, "ask_size": 95.0, "iv": 0.5555, "open_interest": 141.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0041, "vega": 0.3135, "theta": -0.0959, "rho": 0.0946, "theo": 5.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-09-17T15:32:40", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ILMN261218P00320000", "bid": 82.6, "bid_size": 16.0, "ask": 85.5, "ask_size": 15.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0045, "vega": 0.2834, "theta": -0.0907, "rho": -0.3482, "theo": 84.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0500030517578}, {"option": "ILMN261218C00330000", "bid": 2.65, "bid_size": 43.0, "ask": 6.7, "ask_size": 64.0, "iv": 0.5526, "open_interest": 1.0, "volume": 1.0, "delta": 0.1568, "gamma": 0.0037, "vega": 0.2824, "theta": -0.0866, "rho": 0.0806, "theo": 4.6384, "change": -0.58, "open": 5.02, "high": 5.02, "low": 5.02, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-09-21T13:20:11", "percent_change": -10.3571, "prev_day_close": 5.59999990463257}, {"option": "ILMN261218P00330000", "bid": 91.6, "bid_size": 19.0, "ask": 94.5, "ask_size": 7.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0041, "vega": 0.2448, "theta": -0.0804, "rho": -0.3294, "theo": 93.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1000022888184}, {"option": "ILMN261218C00340000", "bid": 2.1, "bid_size": 34.0, "ask": 5.9, "ask_size": 51.0, "iv": 0.5613, "open_interest": 21.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0033, "vega": 0.2532, "theta": -0.0777, "rho": 0.0687, "theo": 3.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-09-17T13:04:52", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ILMN261218P00340000", "bid": 100.8, "bid_size": 14.0, "ask": 103.7, "ask_size": 14.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0037, "vega": 0.2081, "theta": -0.0701, "rho": -0.3014, "theo": 102.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.100002288818}, {"option": "ILMN270115C00035000", "bid": 202.3, "bid_size": 1.0, "ask": 206.3, "ask_size": 1.0, "iv": 1.1588, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1132, "theo": 204.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.1, "last_trade_time": "2026-08-03T14:05:20", "percent_change": 0.0, "prev_day_close": 204.650001525879}, {"option": "ILMN270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.8584, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2025-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ILMN270115C00040000", "bid": 197.4, "bid_size": 1.0, "ask": 201.6, "ask_size": 1.0, "iv": 1.299, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1293, "theo": 199.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.38, "last_trade_time": "2025-07-10T11:22:08", "percent_change": 0.0, "prev_day_close": 199.75}, {"option": "ILMN270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.7273, "open_interest": 8.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-06T12:37:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ILMN270115C00045000", "bid": 192.8, "bid_size": 2.0, "ask": 196.6, "ask_size": 2.0, "iv": 1.3096, "open_interest": 7.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1455, "theo": 194.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.3, "last_trade_time": "2025-11-25T10:25:02", "percent_change": 0.0, "prev_day_close": 194.799995422363}, {"option": "ILMN270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.6137, "open_interest": 13.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0002, "rho": -0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-05-01T15:32:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ILMN270115C00050000", "bid": 187.5, "bid_size": 2.0, "ask": 191.8, "ask_size": 11.0, "iv": 1.1381, "open_interest": 12.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1616, "theo": 189.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-05-21T13:11:18", "percent_change": 0.0, "prev_day_close": 189.799995422363}, {"option": "ILMN270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.5133, "open_interest": 11.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0004, "rho": -0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2025-09-24T15:33:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ILMN270115C00055000", "bid": 182.6, "bid_size": 2.0, "ask": 186.6, "ask_size": 1.0, "iv": 0.8817, "open_interest": 11.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1776, "theo": 184.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.97, "last_trade_time": "2026-01-06T09:46:23", "percent_change": 0.0, "prev_day_close": 185.050003051758}, {"option": "ILMN270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.4235, "open_interest": 29.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0006, "rho": -0.0003, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2025-06-26T15:06:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ILMN270115C00060000", "bid": 177.9, "bid_size": 2.0, "ask": 181.6, "ask_size": 2.0, "iv": 1.0083, "open_interest": 36.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1937, "theo": 179.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-05-29T12:27:54", "percent_change": 0.0, "prev_day_close": 180.150001525879}, {"option": "ILMN270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.3423, "open_interest": 56.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0025, "theta": -0.0008, "rho": -0.0004, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-05-07T09:44:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ILMN270115C00065000", "bid": 172.7, "bid_size": 2.0, "ask": 176.9, "ask_size": 1.0, "iv": 0.8785, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.2096, "theo": 174.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.6, "last_trade_time": "2025-11-25T10:22:24", "percent_change": 0.0, "prev_day_close": 175.099998474121}, {"option": "ILMN270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.2683, "open_interest": 22.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0036, "theta": -0.0012, "rho": -0.0006, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-09T10:19:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ILMN270115C00070000", "bid": 167.8, "bid_size": 2.0, "ask": 172.0, "ask_size": 2.0, "iv": 0.8996, "open_interest": 34.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": 0.2255, "theo": 169.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.5, "last_trade_time": "2026-08-21T13:18:48", "percent_change": 0.0, "prev_day_close": 170.150001525879}, {"option": "ILMN270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2, "open_interest": 69.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0051, "theta": -0.0016, "rho": -0.0009, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-30T10:03:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ILMN270115C00075000", "bid": 162.9, "bid_size": 1.0, "ask": 167.2, "ask_size": 2.0, "iv": 0.8676, "open_interest": 53.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.2413, "theo": 164.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.7, "last_trade_time": "2026-09-11T15:35:32", "percent_change": 0.0, "prev_day_close": 165.25}, {"option": "ILMN270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 15.0, "iv": 1.0385, "open_interest": 44.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0069, "theta": -0.0021, "rho": -0.0013, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ILMN270115C00080000", "bid": 158.0, "bid_size": 2.0, "ask": 162.0, "ask_size": 1.0, "iv": 0.7093, "open_interest": 9.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0093, "theta": 0.0, "rho": 0.257, "theo": 160.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.67, "last_trade_time": "2026-07-09T12:55:49", "percent_change": 0.0, "prev_day_close": 160.400001525879}, {"option": "ILMN270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 36.0, "iv": 0.9652, "open_interest": 127.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0028, "rho": -0.0018, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-06-18T13:38:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ILMN270115C00085000", "bid": 153.3, "bid_size": 2.0, "ask": 157.3, "ask_size": 1.0, "iv": 0.8263, "open_interest": 31.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0122, "theta": 0.0, "rho": 0.2725, "theo": 155.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.53, "last_trade_time": "2026-09-15T15:59:41", "percent_change": 0.0, "prev_day_close": 155.550003051758}, {"option": "ILMN270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 35.0, "iv": 0.768, "open_interest": 20.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0036, "rho": -0.0024, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T11:17:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ILMN270115C00090000", "bid": 148.1, "bid_size": 3.0, "ask": 152.4, "ask_size": 1.0, "iv": 0.7238, "open_interest": 36.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0157, "theta": 0.0, "rho": 0.2878, "theo": 150.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.66, "last_trade_time": "2026-08-10T12:03:46", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "ILMN270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 41.0, "iv": 0.7863, "open_interest": 50.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0158, "theta": -0.0046, "rho": -0.0032, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-02T10:08:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ILMN270115C00095000", "bid": 143.3, "bid_size": 2.0, "ask": 147.3, "ask_size": 2.0, "iv": 0.7233, "open_interest": 57.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.02, "theta": 0.0, "rho": 0.3029, "theo": 145.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.97, "last_trade_time": "2026-08-04T11:07:42", "percent_change": 0.0, "prev_day_close": 145.700004577637}, {"option": "ILMN270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.7461, "open_interest": 36.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0201, "theta": -0.0057, "rho": -0.0042, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-07-30T15:54:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ILMN270115C00100000", "bid": 138.6, "bid_size": 2.0, "ask": 142.6, "ask_size": 1.0, "iv": 0.7297, "open_interest": 78.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0252, "theta": 0.0, "rho": 0.3178, "theo": 140.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.95, "last_trade_time": "2026-09-17T10:27:48", "percent_change": 0.0, "prev_day_close": 140.599998474121}, {"option": "ILMN270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.7392, "open_interest": 81.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0253, "theta": -0.0071, "rho": -0.0055, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-17T10:12:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ILMN270115C00105000", "bid": 133.6, "bid_size": 1.0, "ask": 137.5, "ask_size": 2.0, "iv": 0.6994, "open_interest": 19.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0002, "vega": 0.0313, "theta": 0.0, "rho": 0.3323, "theo": 135.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.65, "last_trade_time": "2026-09-09T10:39:05", "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "ILMN270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.7209, "open_interest": 25.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0002, "vega": 0.0314, "theta": -0.0087, "rho": -0.007, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-10T09:55:41", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ILMN270115C00110000", "bid": 129.1, "bid_size": 6.0, "ask": 132.6, "ask_size": 10.0, "iv": 0.682, "open_interest": 127.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0003, "vega": 0.0386, "theta": 0.0, "rho": 0.3465, "theo": 130.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.5, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 130.949996948242}, {"option": "ILMN270115P00110000", "bid": 0.25, "bid_size": 2.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.6719, "open_interest": 215.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0003, "vega": 0.0388, "theta": -0.0106, "rho": -0.009, "theo": 0.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-08T13:24:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ILMN270115C00115000", "bid": 124.0, "bid_size": 2.0, "ask": 128.1, "ask_size": 11.0, "iv": 0.6726, "open_interest": 23.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0004, "vega": 0.0471, "theta": 0.0, "rho": 0.3602, "theo": 125.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.85, "last_trade_time": "2026-09-17T13:40:11", "percent_change": 0.0, "prev_day_close": 126.150001525879}, {"option": "ILMN270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.6544, "open_interest": 128.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0004, "vega": 0.0473, "theta": -0.0127, "rho": -0.0113, "theo": 0.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-07-21T15:36:10", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ILMN270115C00120000", "bid": 119.2, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 0.6332, "open_interest": 16.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0005, "vega": 0.0571, "theta": 0.0, "rho": 0.3733, "theo": 121.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.1, "last_trade_time": "2026-09-03T11:51:14", "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "ILMN270115P00120000", "bid": 0.05, "bid_size": 20.0, "ask": 0.9, "ask_size": 21.0, "iv": 0.6204, "open_interest": 90.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0005, "vega": 0.0574, "theta": -0.0152, "rho": -0.0141, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-11T11:22:24", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "ILMN270115C00125000", "bid": 114.4, "bid_size": 6.0, "ask": 118.2, "ask_size": 5.0, "iv": 0.621, "open_interest": 41.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0006, "vega": 0.0685, "theta": -0.0027, "rho": 0.3859, "theo": 116.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.78, "last_trade_time": "2026-08-04T11:07:42", "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "ILMN270115P00125000", "bid": 0.1, "bid_size": 37.0, "ask": 1.25, "ask_size": 81.0, "iv": 0.6224, "open_interest": 48.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0006, "vega": 0.0687, "theta": -0.018, "rho": -0.0175, "theo": 0.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-09-11T10:24:48", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "ILMN270115C00130000", "bid": 110.6, "bid_size": 15.0, "ask": 113.5, "ask_size": 46.0, "iv": 0.6699, "open_interest": 208.0, "volume": 1.0, "delta": 0.9742, "gamma": 0.0007, "vega": 0.0817, "theta": -0.0065, "rho": 0.3977, "theo": 111.6202, "change": 2.5, "open": 114.55, "high": 114.55, "low": 114.55, "tick": "up", "last_trade_price": 114.55, "last_trade_time": "2026-09-21T13:09:40", "percent_change": 2.23115, "prev_day_close": 112.049999237061}, {"option": "ILMN270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 65.0, "iv": 0.5896, "open_interest": 100.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0007, "vega": 0.0821, "theta": -0.0212, "rho": -0.0216, "theo": 0.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T09:47:34", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "ILMN270115C00135000", "bid": 105.8, "bid_size": 15.0, "ask": 108.8, "ask_size": 62.0, "iv": 0.651, "open_interest": 183.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0009, "vega": 0.0964, "theta": -0.0107, "rho": 0.4087, "theo": 106.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.78, "last_trade_time": "2026-08-31T10:26:33", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "ILMN270115P00135000", "bid": 0.5, "bid_size": 36.0, "ask": 1.45, "ask_size": 58.0, "iv": 0.5961, "open_interest": 75.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0009, "vega": 0.0967, "theta": -0.0248, "rho": -0.0264, "theo": 1.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-09-15T11:17:23", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "ILMN270115C00140000", "bid": 100.4, "bid_size": 2.0, "ask": 104.3, "ask_size": 5.0, "iv": 0.6052, "open_interest": 73.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.001, "vega": 0.1131, "theta": -0.0154, "rho": 0.4187, "theo": 102.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.7, "last_trade_time": "2026-09-16T15:55:00", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "ILMN270115P00140000", "bid": 0.45, "bid_size": 72.0, "ask": 2.3, "ask_size": 75.0, "iv": 0.6036, "open_interest": 100.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.001, "vega": 0.1138, "theta": -0.0288, "rho": -0.0321, "theo": 1.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T15:23:50", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ILMN270115C00145000", "bid": 96.7, "bid_size": 7.0, "ask": 99.5, "ask_size": 11.0, "iv": 0.6318, "open_interest": 46.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0012, "vega": 0.1314, "theta": -0.0204, "rho": 0.4276, "theo": 97.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.2, "last_trade_time": "2026-09-16T15:55:01", "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "ILMN270115P00145000", "bid": 0.65, "bid_size": 38.0, "ask": 2.4, "ask_size": 66.0, "iv": 0.5832, "open_interest": 33.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0012, "vega": 0.1319, "theta": -0.0333, "rho": -0.0387, "theo": 1.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-09-09T12:22:49", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "ILMN270115C00150000", "bid": 92.0, "bid_size": 17.0, "ask": 95.0, "ask_size": 29.0, "iv": 0.6179, "open_interest": 539.0, "volume": 11.0, "delta": 0.9447, "gamma": 0.0014, "vega": 0.1517, "theta": -0.0258, "rho": 0.4354, "theo": 93.1278, "change": 1.5, "open": 95.2, "high": 95.2, "low": 94.9, "tick": "down", "last_trade_price": 94.9, "last_trade_time": "2026-09-21T15:22:45", "percent_change": 1.606, "prev_day_close": 93.3999977111816}, {"option": "ILMN270115P00150000", "bid": 1.1, "bid_size": 38.0, "ask": 3.3, "ask_size": 87.0, "iv": 0.5989, "open_interest": 49.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0014, "vega": 0.1527, "theta": -0.0381, "rho": -0.0463, "theo": 2.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-09-10T15:48:35", "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "ILMN270115C00155000", "bid": 87.7, "bid_size": 7.0, "ask": 90.6, "ask_size": 8.0, "iv": 0.616, "open_interest": 89.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0016, "vega": 0.1734, "theta": -0.0316, "rho": 0.4419, "theo": 88.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.07, "last_trade_time": "2026-09-17T12:00:37", "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "ILMN270115P00155000", "bid": 1.6, "bid_size": 52.0, "ask": 3.1, "ask_size": 60.0, "iv": 0.5744, "open_interest": 17.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0016, "vega": 0.1741, "theta": -0.0433, "rho": -0.0551, "theo": 2.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-08-25T11:04:58", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ILMN270115C00160000", "bid": 83.4, "bid_size": 16.0, "ask": 86.0, "ask_size": 27.0, "iv": 0.6049, "open_interest": 89.0, "volume": 6.0, "delta": 0.9224, "gamma": 0.0018, "vega": 0.1968, "theta": -0.0377, "rho": 0.4471, "theo": 84.2812, "change": -0.75, "open": 87.0, "high": 87.0, "low": 84.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-09-21T15:59:51", "percent_change": -0.884956, "prev_day_close": 84.75}, {"option": "ILMN270115P00160000", "bid": 1.8, "bid_size": 30.0, "ask": 4.8, "ask_size": 94.0, "iv": 0.5923, "open_interest": 13.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0019, "vega": 0.1982, "theta": -0.0488, "rho": -0.065, "theo": 3.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T11:25:58", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ILMN270115C00165000", "bid": 79.1, "bid_size": 6.0, "ask": 81.9, "ask_size": 14.0, "iv": 0.6025, "open_interest": 39.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0021, "vega": 0.2214, "theta": -0.0441, "rho": 0.4508, "theo": 79.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.8, "last_trade_time": "2026-09-18T15:50:01", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "ILMN270115P00165000", "bid": 2.95, "bid_size": 39.0, "ask": 4.5, "ask_size": 63.0, "iv": 0.5776, "open_interest": 20.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0021, "vega": 0.2222, "theta": -0.0547, "rho": -0.0761, "theo": 3.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T13:15:42", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ILMN270115C00170000", "bid": 74.9, "bid_size": 15.0, "ask": 77.8, "ask_size": 43.0, "iv": 0.5982, "open_interest": 628.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0023, "vega": 0.247, "theta": -0.0507, "rho": 0.4531, "theo": 75.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.24, "last_trade_time": "2026-09-18T13:49:24", "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "ILMN270115P00170000", "bid": 2.7, "bid_size": 12.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.5696, "open_interest": 188.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0024, "vega": 0.249, "theta": -0.0607, "rho": -0.0884, "theo": 4.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-17T14:08:27", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ILMN270115C00175000", "bid": 70.1, "bid_size": 10.0, "ask": 73.8, "ask_size": 10.0, "iv": 0.5834, "open_interest": 49.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0026, "vega": 0.2733, "theta": -0.0574, "rho": 0.4538, "theo": 71.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.6, "last_trade_time": "2026-09-17T09:37:40", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "ILMN270115P00175000", "bid": 4.5, "bid_size": 30.0, "ask": 7.4, "ask_size": 86.0, "iv": 0.5942, "open_interest": 40.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0026, "vega": 0.2744, "theta": -0.0669, "rho": -0.1018, "theo": 5.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T13:38:16", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ILMN270115C00180000", "bid": 66.9, "bid_size": 11.0, "ask": 69.8, "ask_size": 26.0, "iv": 0.5901, "open_interest": 492.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0029, "vega": 0.2997, "theta": -0.0642, "rho": 0.4531, "theo": 67.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-09-18T09:32:52", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "ILMN270115P00180000", "bid": 4.4, "bid_size": 11.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.571, "open_interest": 76.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0029, "vega": 0.3022, "theta": -0.0732, "rho": -0.1164, "theo": 6.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-14T13:17:38", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ILMN270115C00185000", "bid": 62.9, "bid_size": 16.0, "ask": 66.0, "ask_size": 30.0, "iv": 0.5844, "open_interest": 43.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0032, "vega": 0.3264, "theta": -0.071, "rho": 0.4507, "theo": 63.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.45, "last_trade_time": "2026-08-27T11:25:36", "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "ILMN270115P00185000", "bid": 5.6, "bid_size": 49.0, "ask": 9.4, "ask_size": 54.0, "iv": 0.5703, "open_interest": 6.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0032, "vega": 0.328, "theta": -0.0794, "rho": -0.1321, "theo": 7.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-25T10:30:36", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ILMN270115C00190000", "bid": 59.1, "bid_size": 16.0, "ask": 62.3, "ask_size": 46.0, "iv": 0.5801, "open_interest": 134.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0034, "vega": 0.3523, "theta": -0.0776, "rho": 0.4472, "theo": 60.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-08-24T15:55:02", "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "ILMN270115P00190000", "bid": 6.7, "bid_size": 82.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.5488, "open_interest": 181.0, "volume": 1.0, "delta": -0.1802, "gamma": 0.0035, "vega": 0.3542, "theta": -0.0855, "rho": -0.1495, "theo": 8.6157, "change": -0.45, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-21T11:26:31", "percent_change": -5.26316, "prev_day_close": 8.54999995231628}, {"option": "ILMN270115C00195000", "bid": 55.6, "bid_size": 16.0, "ask": 58.7, "ask_size": 38.0, "iv": 0.5781, "open_interest": 51.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0037, "vega": 0.3778, "theta": -0.084, "rho": 0.442, "theo": 56.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "ILMN270115P00195000", "bid": 8.4, "bid_size": 37.0, "ask": 12.0, "ask_size": 60.0, "iv": 0.5692, "open_interest": 29.0, "volume": 1.0, "delta": -0.2019, "gamma": 0.0037, "vega": 0.3798, "theta": -0.0914, "rho": -0.1663, "theo": 9.9663, "change": -0.45, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-21T13:19:41", "percent_change": -4.47761, "prev_day_close": 10.0499997138977}, {"option": "ILMN270115C00200000", "bid": 52.1, "bid_size": 12.0, "ask": 55.2, "ask_size": 43.0, "iv": 0.5742, "open_interest": 154.0, "volume": 1.0, "delta": 0.7777, "gamma": 0.0039, "vega": 0.4019, "theta": -0.0901, "rho": 0.4358, "theo": 53.1242, "change": 1.4, "open": 55.0, "high": 55.0, "low": 55.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-09-21T09:31:33", "percent_change": 2.61194, "prev_day_close": 53.6000003814697}, {"option": "ILMN270115P00200000", "bid": 9.4, "bid_size": 41.0, "ask": 12.3, "ask_size": 22.0, "iv": 0.5462, "open_interest": 108.0, "volume": 1.0, "delta": -0.2247, "gamma": 0.004, "vega": 0.4037, "theta": -0.0971, "rho": -0.1853, "theo": 11.4508, "change": -0.75, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-21T11:04:34", "percent_change": -6.49351, "prev_day_close": 11.5500001907349}, {"option": "ILMN270115C00210000", "bid": 45.6, "bid_size": 17.0, "ask": 48.7, "ask_size": 30.0, "iv": 0.5691, "open_interest": 78.0, "volume": 2.0, "delta": 0.7302, "gamma": 0.0044, "vega": 0.4458, "theta": -0.1011, "rho": 0.4195, "theo": 46.6541, "change": 2.15, "open": 49.25, "high": 49.25, "low": 49.25, "tick": "down", "last_trade_price": 49.25, "last_trade_time": "2026-09-21T13:08:21", "percent_change": 4.56475, "prev_day_close": 47.1000003814697}, {"option": "ILMN270115P00210000", "bid": 12.8, "bid_size": 27.0, "ask": 16.7, "ask_size": 39.0, "iv": 0.5558, "open_interest": 62.0, "volume": 6.0, "delta": -0.2732, "gamma": 0.0045, "vega": 0.4475, "theta": -0.1072, "rho": -0.2233, "theo": 14.8497, "change": -1.23, "open": 14.3, "high": 14.3, "low": 13.97, "tick": "down", "last_trade_price": 13.97, "last_trade_time": "2026-09-21T11:13:50", "percent_change": -8.0921, "prev_day_close": 15.1999998092651}, {"option": "ILMN270115C00220000", "bid": 39.5, "bid_size": 19.0, "ask": 42.8, "ask_size": 40.0, "iv": 0.5641, "open_interest": 159.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0048, "vega": 0.4823, "theta": -0.1103, "rho": 0.3992, "theo": 40.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.78, "last_trade_time": "2026-09-18T09:39:41", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "ILMN270115P00220000", "bid": 16.8, "bid_size": 32.0, "ask": 20.5, "ask_size": 27.0, "iv": 0.5517, "open_interest": 25.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.0049, "vega": 0.484, "theta": -0.1155, "rho": -0.2626, "theo": 18.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-09-18T12:53:46", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ILMN270115C00230000", "bid": 34.9, "bid_size": 5.0, "ask": 36.0, "ask_size": 19.0, "iv": 0.5547, "open_interest": 1299.0, "volume": 7.0, "delta": 0.6279, "gamma": 0.0051, "vega": 0.5097, "theta": -0.1172, "rho": 0.3759, "theo": 35.3713, "change": -0.45, "open": 38.3, "high": 38.3, "low": 35.5, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-09-21T15:58:34", "percent_change": -1.25174, "prev_day_close": 35.9500007629394}, {"option": "ILMN270115P00230000", "bid": 22.0, "bid_size": 26.0, "ask": 25.0, "ask_size": 22.0, "iv": 0.5555, "open_interest": 15.0, "volume": 0.0, "delta": -0.3777, "gamma": 0.0052, "vega": 0.5109, "theta": -0.1216, "rho": -0.3017, "theo": 23.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.32, "last_trade_time": "2026-09-16T09:47:32", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "ILMN270115C00240000", "bid": 29.1, "bid_size": 42.0, "ask": 32.6, "ask_size": 40.0, "iv": 0.5571, "open_interest": 158.0, "volume": 2.0, "delta": 0.5752, "gamma": 0.0053, "vega": 0.5277, "theta": -0.1217, "rho": 0.3503, "theo": 30.5405, "change": 2.85, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-09-21T11:01:08", "percent_change": 9.14928, "prev_day_close": 31.1500005722046}, {"option": "ILMN270115P00240000", "bid": 26.3, "bid_size": 28.0, "ask": 30.1, "ask_size": 17.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.0054, "vega": 0.5277, "theta": -0.1253, "rho": -0.3398, "theo": 28.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "ILMN270115C00250000", "bid": 24.7, "bid_size": 45.0, "ask": 28.4, "ask_size": 13.0, "iv": 0.5548, "open_interest": 72.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.0054, "vega": 0.5363, "theta": -0.1239, "rho": 0.3234, "theo": 26.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "ILMN270115P00250000", "bid": 31.9, "bid_size": 28.0, "ask": 35.8, "ask_size": 25.0, "iv": 0.5432, "open_interest": 0.0, "volume": 1.0, "delta": -0.4852, "gamma": 0.0055, "vega": 0.535, "theta": -0.1268, "rho": -0.3773, "theo": 34.1916, "change": -3.1, "open": 31.8, "high": 31.8, "low": 31.8, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-09-21T11:38:06", "percent_change": -8.88252, "prev_day_close": 34.8999996185303}, {"option": "ILMN270115C00260000", "bid": 21.2, "bid_size": 28.0, "ask": 24.8, "ask_size": 33.0, "iv": 0.5576, "open_interest": 30.0, "volume": 0.0, "delta": 0.4729, "gamma": 0.0054, "vega": 0.5359, "theta": -0.124, "rho": 0.2958, "theo": 22.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.64, "last_trade_time": "2026-09-18T11:47:41", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "ILMN270115P00260000", "bid": 38.3, "bid_size": 22.0, "ask": 42.0, "ask_size": 24.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0056, "vega": 0.5323, "theta": -0.1262, "rho": -0.4081, "theo": 40.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "ILMN270115C00270000", "bid": 17.6, "bid_size": 44.0, "ask": 21.2, "ask_size": 26.0, "iv": 0.5509, "open_interest": 18.0, "volume": 1.0, "delta": 0.4246, "gamma": 0.0053, "vega": 0.5276, "theta": -0.1221, "rho": 0.2687, "theo": 19.2098, "change": 1.7, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-21T11:55:08", "percent_change": 8.58586, "prev_day_close": 19.8000001907349}, {"option": "ILMN270115P00270000", "bid": 45.3, "bid_size": 30.0, "ask": 48.5, "ask_size": 22.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.0055, "vega": 0.5205, "theta": -0.1237, "rho": -0.4353, "theo": 47.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "ILMN270115C00280000", "bid": 15.0, "bid_size": 44.0, "ask": 18.0, "ask_size": 25.0, "iv": 0.5491, "open_interest": 13.0, "volume": 4.0, "delta": 0.3793, "gamma": 0.0051, "vega": 0.5127, "theta": -0.1186, "rho": 0.2425, "theo": 16.3728, "change": 0.43, "open": 17.18, "high": 17.18, "low": 17.18, "tick": "no_change", "last_trade_price": 17.18, "last_trade_time": "2026-09-21T14:56:31", "percent_change": 2.56716, "prev_day_close": 16.7500004768372}, {"option": "ILMN270115P00280000", "bid": 52.2, "bid_size": 12.0, "ask": 55.5, "ask_size": 15.0, "iv": 0.5405, "open_interest": 1.0, "volume": 0.0, "delta": -0.635, "gamma": 0.0054, "vega": 0.503, "theta": -0.1196, "rho": -0.4575, "theo": 54.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.0, "last_trade_time": "2026-08-06T09:35:58", "percent_change": 0.0, "prev_day_close": 54.8000011444092}, {"option": "ILMN270115C00290000", "bid": 13.1, "bid_size": 28.0, "ask": 15.9, "ask_size": 61.0, "iv": 0.5584, "open_interest": 133.0, "volume": 1.0, "delta": 0.3369, "gamma": 0.0049, "vega": 0.4919, "theta": -0.1139, "rho": 0.2171, "theo": 13.8996, "change": -0.45, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-21T15:32:52", "percent_change": -3.07167, "prev_day_close": 14.6500000953674}, {"option": "ILMN270115P00290000", "bid": 59.6, "bid_size": 27.0, "ask": 63.0, "ask_size": 16.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.0052, "vega": 0.4775, "theta": -0.1142, "rho": -0.4701, "theo": 61.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999977111816}, {"option": "ILMN270115C00300000", "bid": 9.9, "bid_size": 29.0, "ask": 13.8, "ask_size": 44.0, "iv": 0.5477, "open_interest": 96.0, "volume": 12.0, "delta": 0.2979, "gamma": 0.0047, "vega": 0.4673, "theta": -0.1081, "rho": 0.1936, "theo": 11.7792, "change": 0.3, "open": 14.0, "high": 15.25, "low": 12.55, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-09-21T13:12:12", "percent_change": 2.44898, "prev_day_close": 12.25}, {"option": "ILMN270115P00300000", "bid": 67.6, "bid_size": 25.0, "ask": 70.8, "ask_size": 15.0, "iv": 0.5371, "open_interest": 10.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.005, "vega": 0.4454, "theta": -0.1078, "rho": -0.4771, "theo": 69.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.0, "last_trade_time": "2026-08-28T15:56:21", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "ILMN270115C00310000", "bid": 8.5, "bid_size": 35.0, "ask": 11.7, "ask_size": 22.0, "iv": 0.5493, "open_interest": 1.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0044, "vega": 0.4393, "theta": -0.1017, "rho": 0.1715, "theo": 9.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-11T10:31:48", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "ILMN270115P00310000", "bid": 75.9, "bid_size": 8.0, "ask": 79.0, "ask_size": 14.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0048, "vega": 0.4142, "theta": -0.1008, "rho": -0.4748, "theo": 77.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "ILMN270115C00320000", "bid": 7.2, "bid_size": 33.0, "ask": 10.3, "ask_size": 30.0, "iv": 0.5546, "open_interest": 5.0, "volume": 2.0, "delta": 0.2305, "gamma": 0.0041, "vega": 0.4101, "theta": -0.0949, "rho": 0.1515, "theo": 8.4381, "change": 0.2, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 2.15054, "prev_day_close": 9.30000019073486}, {"option": "ILMN270115P00320000", "bid": 84.4, "bid_size": 18.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0045, "vega": 0.3772, "theta": -0.0934, "rho": -0.4691, "theo": 86.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9499969482422}, {"option": "ILMN270115C00330000", "bid": 5.3, "bid_size": 42.0, "ask": 9.1, "ask_size": 61.0, "iv": 0.5495, "open_interest": 3.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0038, "vega": 0.38, "theta": -0.088, "rho": 0.1334, "theo": 7.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-09-17T09:54:45", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ILMN270115P00330000", "bid": 93.5, "bid_size": 16.0, "ask": 96.3, "ask_size": 15.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0042, "vega": 0.3389, "theta": -0.086, "rho": -0.4544, "theo": 95.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "ILMN270115C00340000", "bid": 4.4, "bid_size": 52.0, "ask": 8.0, "ask_size": 81.0, "iv": 0.5535, "open_interest": 83.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0035, "vega": 0.3503, "theta": -0.0812, "rho": 0.1172, "theo": 6.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "ILMN270115P00340000", "bid": 102.2, "bid_size": 1.0, "ask": 105.6, "ask_size": 5.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0039, "vega": 0.3015, "theta": -0.0786, "rho": -0.4312, "theo": 104.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "ILMN270319C00090000", "bid": 149.1, "bid_size": 2.0, "ask": 153.4, "ask_size": 1.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0002, "vega": 0.039, "theta": 0.0, "rho": 0.4241, "theo": 151.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "ILMN270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 21.0, "iv": 0.678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0002, "vega": 0.0392, "theta": -0.0069, "rho": -0.0111, "theo": 0.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ILMN270319C00095000", "bid": 144.6, "bid_size": 2.0, "ask": 148.6, "ask_size": 1.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0003, "vega": 0.0481, "theta": 0.0, "rho": 0.445, "theo": 146.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.700004577637}, {"option": "ILMN270319P00095000", "bid": 0.05, "bid_size": 21.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0003, "vega": 0.0483, "theta": -0.0084, "rho": -0.0141, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "ILMN270319C00100000", "bid": 139.6, "bid_size": 1.0, "ask": 143.8, "ask_size": 1.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0003, "vega": 0.0588, "theta": 0.0, "rho": 0.4654, "theo": 141.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.949996948242}, {"option": "ILMN270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0003, "vega": 0.0592, "theta": -0.0101, "rho": -0.0178, "theo": 0.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "ILMN270319C00105000", "bid": 134.9, "bid_size": 1.0, "ask": 139.1, "ask_size": 1.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0004, "vega": 0.071, "theta": 0.0, "rho": 0.4849, "theo": 136.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.200004577637}, {"option": "ILMN270319P00105000", "bid": 0.15, "bid_size": 21.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0004, "vega": 0.0713, "theta": -0.0121, "rho": -0.0222, "theo": 0.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "ILMN270319C00110000", "bid": 130.2, "bid_size": 1.0, "ask": 134.1, "ask_size": 2.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0005, "vega": 0.0848, "theta": 0.0, "rho": 0.5035, "theo": 132.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.600006103516}, {"option": "ILMN270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 21.0, "iv": 0.5997, "open_interest": 7.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0005, "vega": 0.0855, "theta": -0.0144, "rho": -0.0275, "theo": 0.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-11T11:22:24", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "ILMN270319C00115000", "bid": 125.9, "bid_size": 10.0, "ask": 129.4, "ask_size": 11.0, "iv": 0.6266, "open_interest": 1.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0006, "vega": 0.1004, "theta": -0.0005, "rho": 0.5212, "theo": 127.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.2, "last_trade_time": "2026-07-20T11:54:53", "percent_change": 0.0, "prev_day_close": 127.699996948242}, {"option": "ILMN270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 21.0, "iv": 0.6308, "open_interest": 1.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0006, "vega": 0.1008, "theta": -0.0168, "rho": -0.0336, "theo": 1.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-07-31T10:40:32", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ILMN270319C00120000", "bid": 121.3, "bid_size": 6.0, "ask": 124.8, "ask_size": 6.0, "iv": 0.6204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0007, "vega": 0.1175, "theta": -0.0038, "rho": 0.5378, "theo": 122.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "ILMN270319P00120000", "bid": 0.1, "bid_size": 10.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.6429, "open_interest": 2.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0007, "vega": 0.1184, "theta": -0.0196, "rho": -0.0407, "theo": 1.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-08-06T14:57:16", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "ILMN270319C00125000", "bid": 116.8, "bid_size": 10.0, "ask": 120.2, "ask_size": 11.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0008, "vega": 0.1366, "theta": -0.0074, "rho": 0.5531, "theo": 118.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.2, "last_trade_time": "2026-09-01T14:37:29", "percent_change": 0.0, "prev_day_close": 118.600002288818}, {"option": "ILMN270319P00125000", "bid": 0.55, "bid_size": 11.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.6368, "open_interest": 11.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0008, "vega": 0.1374, "theta": -0.0226, "rho": -0.049, "theo": 1.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-11T10:23:26", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ILMN270319C00130000", "bid": 112.4, "bid_size": 2.0, "ask": 115.7, "ask_size": 6.0, "iv": 0.6121, "open_interest": 20.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0009, "vega": 0.157, "theta": -0.0112, "rho": 0.5672, "theo": 113.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.95, "last_trade_time": "2026-09-10T15:52:16", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "ILMN270319P00130000", "bid": 1.05, "bid_size": 21.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0009, "vega": 0.158, "theta": -0.0258, "rho": -0.0582, "theo": 2.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "ILMN270319C00135000", "bid": 107.9, "bid_size": 2.0, "ask": 111.3, "ask_size": 10.0, "iv": 0.6058, "open_interest": 6.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0011, "vega": 0.1794, "theta": -0.0153, "rho": 0.5799, "theo": 109.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.15, "last_trade_time": "2026-09-17T11:15:18", "percent_change": 0.0, "prev_day_close": 109.75}, {"option": "ILMN270319P00135000", "bid": 1.2, "bid_size": 36.0, "ask": 3.7, "ask_size": 49.0, "iv": 0.5901, "open_interest": 7.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0011, "vega": 0.1806, "theta": -0.0293, "rho": -0.0689, "theo": 2.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-09-18T15:59:40", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ILMN270319C00140000", "bid": 103.4, "bid_size": 2.0, "ask": 106.9, "ask_size": 11.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0012, "vega": 0.2028, "theta": -0.0195, "rho": 0.5911, "theo": 105.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "ILMN270319P00140000", "bid": 1.6, "bid_size": 10.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0012, "vega": 0.2041, "theta": -0.033, "rho": -0.0805, "theo": 3.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "ILMN270319C00145000", "bid": 99.7, "bid_size": 7.0, "ask": 102.6, "ask_size": 15.0, "iv": 0.6055, "open_interest": 1.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0014, "vega": 0.2279, "theta": -0.024, "rho": 0.6008, "theo": 100.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.3, "last_trade_time": "2026-09-16T15:55:00", "percent_change": 0.0, "prev_day_close": 101.149997711182}, {"option": "ILMN270319P00145000", "bid": 2.1, "bid_size": 48.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.5812, "open_interest": 1.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0014, "vega": 0.2296, "theta": -0.0368, "rho": -0.0938, "theo": 3.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-08-28T11:47:18", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "ILMN270319C00150000", "bid": 95.5, "bid_size": 14.0, "ask": 98.3, "ask_size": 9.0, "iv": 0.5991, "open_interest": 1.0, "volume": 1.0, "delta": 0.9185, "gamma": 0.0015, "vega": 0.2539, "theta": -0.0285, "rho": 0.6089, "theo": 96.5088, "change": 2.5, "open": 99.25, "high": 99.25, "low": 99.25, "tick": "up", "last_trade_price": 99.25, "last_trade_time": "2026-09-21T13:09:40", "percent_change": 2.58398, "prev_day_close": 96.75}, {"option": "ILMN270319P00150000", "bid": 3.0, "bid_size": 38.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.5816, "open_interest": 2.0, "volume": 9.0, "delta": -0.0824, "gamma": 0.0016, "vega": 0.2555, "theta": -0.0409, "rho": -0.1083, "theo": 4.3069, "change": -0.35, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T10:26:49", "percent_change": -8.04598, "prev_day_close": 4.35000002384186}, {"option": "ILMN270319C00155000", "bid": 91.5, "bid_size": 13.0, "ask": 94.2, "ask_size": 15.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0017, "vega": 0.2807, "theta": -0.0332, "rho": 0.6155, "theo": 92.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8000030517578}, {"option": "ILMN270319P00155000", "bid": 3.5, "bid_size": 38.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.5784, "open_interest": 2.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0017, "vega": 0.283, "theta": -0.045, "rho": -0.1238, "theo": 5.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-08-12T11:22:03", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "ILMN270319C00160000", "bid": 86.5, "bid_size": 8.0, "ask": 90.2, "ask_size": 9.0, "iv": 0.5817, "open_interest": 3.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0019, "vega": 0.3085, "theta": -0.038, "rho": 0.6202, "theo": 88.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.0, "last_trade_time": "2026-08-27T14:50:58", "percent_change": 0.0, "prev_day_close": 88.6500015258789}, {"option": "ILMN270319P00160000", "bid": 4.3, "bid_size": 12.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.5741, "open_interest": 1.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0019, "vega": 0.3106, "theta": -0.0493, "rho": -0.1412, "theo": 5.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T15:09:12", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ILMN270319C00165000", "bid": 82.3, "bid_size": 9.0, "ask": 86.2, "ask_size": 8.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0021, "vega": 0.3362, "theta": -0.0428, "rho": 0.6235, "theo": 84.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "ILMN270319P00165000", "bid": 5.3, "bid_size": 21.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.5703, "open_interest": 5.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0021, "vega": 0.3385, "theta": -0.0536, "rho": -0.1593, "theo": 6.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-08-12T10:25:02", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ILMN270319C00170000", "bid": 79.5, "bid_size": 1.0, "ask": 82.4, "ask_size": 11.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0023, "vega": 0.3643, "theta": -0.0476, "rho": 0.6251, "theo": 80.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "ILMN270319P00170000", "bid": 5.7, "bid_size": 13.0, "ask": 9.8, "ask_size": 16.0, "iv": 0.5682, "open_interest": 8.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0023, "vega": 0.3673, "theta": -0.0578, "rho": -0.1789, "theo": 7.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-05T11:00:19", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ILMN270319C00175000", "bid": 75.6, "bid_size": 5.0, "ask": 78.6, "ask_size": 10.0, "iv": 0.5781, "open_interest": 3.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0024, "vega": 0.3923, "theta": -0.0523, "rho": 0.625, "theo": 76.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.3, "last_trade_time": "2026-09-15T13:47:03", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "ILMN270319P00175000", "bid": 6.9, "bid_size": 6.0, "ask": 10.7, "ask_size": 4.0, "iv": 0.5635, "open_interest": 11.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0025, "vega": 0.395, "theta": -0.0621, "rho": -0.1994, "theo": 9.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-07-31T11:32:36", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "ILMN270319C00180000", "bid": 72.0, "bid_size": 6.0, "ask": 75.0, "ask_size": 4.0, "iv": 0.5763, "open_interest": 2.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0026, "vega": 0.4195, "theta": -0.057, "rho": 0.6237, "theo": 73.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.39, "last_trade_time": "2026-08-26T09:30:24", "percent_change": 0.0, "prev_day_close": 73.4499969482422}, {"option": "ILMN270319P00180000", "bid": 8.4, "bid_size": 21.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.5674, "open_interest": 16.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0027, "vega": 0.4228, "theta": -0.0662, "rho": -0.2209, "theo": 10.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-11T13:13:01", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ILMN270319C00185000", "bid": 68.4, "bid_size": 15.0, "ask": 71.5, "ask_size": 22.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0028, "vega": 0.4465, "theta": -0.0615, "rho": 0.6206, "theo": 69.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "ILMN270319P00185000", "bid": 9.5, "bid_size": 33.0, "ask": 13.5, "ask_size": 42.0, "iv": 0.5615, "open_interest": 24.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0029, "vega": 0.4498, "theta": -0.0703, "rho": -0.2442, "theo": 11.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-09-11T13:12:14", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ILMN270319C00190000", "bid": 65.0, "bid_size": 17.0, "ask": 68.1, "ask_size": 22.0, "iv": 0.5708, "open_interest": 3.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.003, "vega": 0.4723, "theta": -0.0658, "rho": 0.6162, "theo": 66.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.7, "last_trade_time": "2026-09-17T13:05:13", "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "ILMN270319P00190000", "bid": 11.1, "bid_size": 43.0, "ask": 15.0, "ask_size": 31.0, "iv": 0.5611, "open_interest": 28.0, "volume": 1.0, "delta": -0.205, "gamma": 0.003, "vega": 0.4755, "theta": -0.0742, "rho": -0.2666, "theo": 13.183, "change": -1.55, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-21T11:35:58", "percent_change": -11.6105, "prev_day_close": 13.3499999046326}, {"option": "ILMN270319C00195000", "bid": 61.7, "bid_size": 17.0, "ask": 64.8, "ask_size": 22.0, "iv": 0.5687, "open_interest": 1.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.0031, "vega": 0.497, "theta": -0.07, "rho": 0.6106, "theo": 62.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-24T15:59:36", "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "ILMN270319P00195000", "bid": 14.0, "bid_size": 32.0, "ask": 15.8, "ask_size": 32.0, "iv": 0.5644, "open_interest": 20.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0032, "vega": 0.501, "theta": -0.0779, "rho": -0.2912, "theo": 14.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-05T13:01:18", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "ILMN270319C00200000", "bid": 58.5, "bid_size": 6.0, "ask": 61.7, "ask_size": 5.0, "iv": 0.5674, "open_interest": 9.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0033, "vega": 0.5208, "theta": -0.0739, "rho": 0.6033, "theo": 59.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.86, "last_trade_time": "2026-09-16T12:52:12", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "ILMN270319P00200000", "bid": 14.4, "bid_size": 21.0, "ask": 18.4, "ask_size": 21.0, "iv": 0.5583, "open_interest": 14.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.0034, "vega": 0.5241, "theta": -0.0814, "rho": -0.3163, "theo": 16.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.52, "last_trade_time": "2026-09-17T13:08:32", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "ILMN270319C00210000", "bid": 51.7, "bid_size": 2.0, "ask": 55.7, "ask_size": 10.0, "iv": 0.5584, "open_interest": 7.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.0036, "vega": 0.5632, "theta": -0.0811, "rho": 0.5861, "theo": 53.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.92, "last_trade_time": "2026-09-17T15:47:57", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "ILMN270319P00210000", "bid": 18.3, "bid_size": 12.0, "ask": 22.1, "ask_size": 12.0, "iv": 0.5554, "open_interest": 8.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.0037, "vega": 0.5668, "theta": -0.0877, "rho": -0.366, "theo": 20.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-09-15T11:30:48", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "ILMN270319C00220000", "bid": 46.9, "bid_size": 2.0, "ask": 50.2, "ask_size": 3.0, "iv": 0.5614, "open_interest": 26.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0038, "vega": 0.599, "theta": -0.087, "rho": 0.5648, "theo": 48.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-09-02T11:05:29", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "ILMN270319P00220000", "bid": 22.6, "bid_size": 6.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.3265, "gamma": 0.004, "vega": 0.6018, "theta": -0.0929, "rho": -0.4162, "theo": 24.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "ILMN270319C00230000", "bid": 41.8, "bid_size": 27.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.5593, "open_interest": 38.0, "volume": 0.0, "delta": 0.6379, "gamma": 0.004, "vega": 0.6274, "theta": -0.0918, "rho": 0.5401, "theo": 43.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.05, "last_trade_time": "2026-09-17T14:49:19", "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "ILMN270319P00230000", "bid": 28.2, "bid_size": 31.0, "ask": 31.0, "ask_size": 24.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.3696, "gamma": 0.0042, "vega": 0.6294, "theta": -0.0968, "rho": -0.4676, "theo": 29.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ILMN270319C00240000", "bid": 37.1, "bid_size": 27.0, "ask": 40.5, "ask_size": 13.0, "iv": 0.5572, "open_interest": 43.0, "volume": 2.0, "delta": 0.5961, "gamma": 0.0042, "vega": 0.648, "theta": -0.0952, "rho": 0.5137, "theo": 38.4325, "change": 0.85, "open": 39.95, "high": 39.95, "low": 39.95, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-09-21T13:08:21", "percent_change": 2.17391, "prev_day_close": 39.1000003814697}, {"option": "ILMN270319P00240000", "bid": 32.4, "bid_size": 34.0, "ask": 36.3, "ask_size": 38.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.0043, "vega": 0.6487, "theta": -0.0996, "rho": -0.5155, "theo": 34.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "ILMN270319C00250000", "bid": 32.6, "bid_size": 28.0, "ask": 36.3, "ask_size": 32.0, "iv": 0.5535, "open_interest": 26.0, "volume": 1.0, "delta": 0.5547, "gamma": 0.0043, "vega": 0.661, "theta": -0.0975, "rho": 0.485, "theo": 34.216, "change": 1.5, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-09-21T09:31:33", "percent_change": 4.34783, "prev_day_close": 34.5}, {"option": "ILMN270319P00250000", "bid": 38.3, "bid_size": 30.0, "ask": 42.0, "ask_size": 38.0, "iv": 0.5476, "open_interest": 0.0, "volume": 1.0, "delta": -0.456, "gamma": 0.0045, "vega": 0.6596, "theta": -0.1012, "rho": -0.5598, "theo": 40.3054, "change": -2.63, "open": 38.12, "high": 38.12, "low": 38.12, "tick": "down", "last_trade_price": 38.12, "last_trade_time": "2026-09-21T09:39:04", "percent_change": -6.45399, "prev_day_close": 40.75}, {"option": "ILMN270319C00260000", "bid": 28.8, "bid_size": 27.0, "ask": 32.4, "ask_size": 31.0, "iv": 0.5516, "open_interest": 24.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.0043, "vega": 0.6668, "theta": -0.0986, "rho": 0.456, "theo": 30.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-09-09T11:09:03", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "ILMN270319P00260000", "bid": 44.5, "bid_size": 33.0, "ask": 48.0, "ask_size": 29.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.0045, "vega": 0.663, "theta": -0.1016, "rho": -0.6033, "theo": 46.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "ILMN270319C00270000", "bid": 25.3, "bid_size": 27.0, "ask": 28.9, "ask_size": 33.0, "iv": 0.549, "open_interest": 7.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0043, "vega": 0.6661, "theta": -0.0987, "rho": 0.4265, "theo": 27.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-09-17T14:08:00", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "ILMN270319P00270000", "bid": 50.6, "bid_size": 30.0, "ask": 54.4, "ask_size": 23.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0046, "vega": 0.6583, "theta": -0.101, "rho": -0.6381, "theo": 52.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "ILMN270319C00280000", "bid": 22.3, "bid_size": 32.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.5501, "open_interest": 3.0, "volume": 1.0, "delta": 0.4375, "gamma": 0.0043, "vega": 0.6592, "theta": -0.0978, "rho": 0.3971, "theo": 23.929, "change": 2.5, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-21T10:25:01", "percent_change": 10.2041, "prev_day_close": 24.5}, {"option": "ILMN270319P00280000", "bid": 58.0, "bid_size": 26.0, "ask": 61.2, "ask_size": 18.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0046, "vega": 0.6474, "theta": -0.0996, "rho": -0.6707, "theo": 59.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "ILMN270319C00290000", "bid": 20.4, "bid_size": 26.0, "ask": 23.1, "ask_size": 31.0, "iv": 0.5549, "open_interest": 5.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.0042, "vega": 0.647, "theta": -0.0961, "rho": 0.368, "theo": 21.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-18T10:58:46", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "ILMN270319P00290000", "bid": 65.1, "bid_size": 25.0, "ask": 68.3, "ask_size": 16.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.0045, "vega": 0.6302, "theta": -0.0973, "rho": -0.6946, "theo": 67.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "ILMN270319C00300000", "bid": 17.1, "bid_size": 31.0, "ask": 20.8, "ask_size": 49.0, "iv": 0.5491, "open_interest": 5.0, "volume": 1.0, "delta": 0.3678, "gamma": 0.0041, "vega": 0.6305, "theta": -0.0937, "rho": 0.34, "theo": 18.7379, "change": 0.85, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-21T12:24:53", "percent_change": 4.43864, "prev_day_close": 19.1499996185303}, {"option": "ILMN270319P00300000", "bid": 72.5, "bid_size": 18.0, "ask": 75.8, "ask_size": 6.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0044, "vega": 0.608, "theta": -0.0944, "rho": -0.713, "theo": 74.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "ILMN270319C00310000", "bid": 14.9, "bid_size": 27.0, "ask": 18.6, "ask_size": 33.0, "iv": 0.5485, "open_interest": 1.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.004, "vega": 0.6103, "theta": -0.0908, "rho": 0.313, "theo": 16.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-25T12:39:15", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "ILMN270319P00310000", "bid": 80.3, "bid_size": 18.0, "ask": 83.6, "ask_size": 6.0, "iv": 0.5382, "open_interest": 1.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.0044, "vega": 0.581, "theta": -0.091, "rho": -0.7237, "theo": 82.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.5, "last_trade_time": "2026-09-18T15:50:02", "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "ILMN270319C00320000", "bid": 12.8, "bid_size": 8.0, "ask": 16.7, "ask_size": 14.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.0038, "vega": 0.5874, "theta": -0.0874, "rho": 0.2874, "theo": 14.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "ILMN270319P00320000", "bid": 88.6, "bid_size": 12.0, "ask": 91.7, "ask_size": 5.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0042, "vega": 0.5511, "theta": -0.0872, "rho": -0.7277, "theo": 90.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1000022888184}, {"option": "ILMN270319C00330000", "bid": 11.0, "bid_size": 41.0, "ask": 15.0, "ask_size": 50.0, "iv": 0.5467, "open_interest": 2.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.0037, "vega": 0.5626, "theta": -0.0838, "rho": 0.2633, "theo": 12.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-17T13:49:11", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ILMN270319P00330000", "bid": 97.0, "bid_size": 21.0, "ask": 100.0, "ask_size": 7.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0041, "vega": 0.5164, "theta": -0.083, "rho": -0.7184, "theo": 98.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1499977111816}, {"option": "ILMN270319C00340000", "bid": 10.7, "bid_size": 39.0, "ask": 13.4, "ask_size": 48.0, "iv": 0.5573, "open_interest": 4.0, "volume": 1.0, "delta": 0.2539, "gamma": 0.0035, "vega": 0.5367, "theta": -0.08, "rho": 0.2412, "theo": 11.4625, "change": 1.0, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-21T09:54:20", "percent_change": 8.33333, "prev_day_close": 12.0}, {"option": "ILMN270319P00340000", "bid": 105.4, "bid_size": 23.0, "ask": 108.5, "ask_size": 6.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.004, "vega": 0.4794, "theta": -0.0787, "rho": -0.7088, "theo": 107.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.649997711182}, {"option": "ILMN270617C00085000", "bid": 155.4, "bid_size": 2.0, "ask": 159.7, "ask_size": 11.0, "iv": 0.6549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0003, "vega": 0.0718, "theta": 0.0, "rho": 0.5811, "theo": 157.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.849998474121}, {"option": "ILMN270617P00085000", "bid": 0.1, "bid_size": 12.0, "ask": 1.4, "ask_size": 14.0, "iv": 0.6429, "open_interest": 1.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0003, "vega": 0.0724, "theta": -0.0082, "rho": -0.0277, "theo": 0.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-06-18T14:59:57", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "ILMN270617C00090000", "bid": 150.9, "bid_size": 2.0, "ask": 155.0, "ask_size": 1.0, "iv": 0.6485, "open_interest": 5.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0003, "vega": 0.0858, "theta": 0.0, "rho": 0.6101, "theo": 152.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.75, "last_trade_time": "2026-06-30T15:33:44", "percent_change": 0.0, "prev_day_close": 153.049995422363}, {"option": "ILMN270617P00090000", "bid": 0.2, "bid_size": 13.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0003, "vega": 0.0865, "theta": -0.0098, "rho": -0.0341, "theo": 0.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "ILMN270617C00095000", "bid": 146.1, "bid_size": 3.0, "ask": 150.4, "ask_size": 1.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0004, "vega": 0.1017, "theta": 0.0, "rho": 0.6379, "theo": 148.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "ILMN270617P00095000", "bid": 0.4, "bid_size": 21.0, "ask": 1.75, "ask_size": 21.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0004, "vega": 0.1026, "theta": -0.0114, "rho": -0.0417, "theo": 1.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "ILMN270617C00100000", "bid": 141.9, "bid_size": 2.0, "ask": 145.6, "ask_size": 11.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0004, "vega": 0.1191, "theta": 0.0, "rho": 0.6645, "theo": 143.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.900001525879}, {"option": "ILMN270617P00100000", "bid": 0.55, "bid_size": 12.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.6108, "open_interest": 25.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0005, "vega": 0.1202, "theta": -0.0133, "rho": -0.0504, "theo": 1.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-07-16T09:30:23", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ILMN270617C00105000", "bid": 137.7, "bid_size": 5.0, "ask": 141.0, "ask_size": 10.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0005, "vega": 0.1383, "theta": 0.0, "rho": 0.6896, "theo": 139.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.349998474121}, {"option": "ILMN270617P00105000", "bid": 1.0, "bid_size": 13.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.6124, "open_interest": 1.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0005, "vega": 0.1399, "theta": -0.0153, "rho": -0.0604, "theo": 1.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-09-08T15:50:12", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ILMN270617C00110000", "bid": 133.1, "bid_size": 2.0, "ask": 136.6, "ask_size": 11.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0006, "vega": 0.1592, "theta": 0.0, "rho": 0.7132, "theo": 134.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.900001525879}, {"option": "ILMN270617P00110000", "bid": 1.05, "bid_size": 15.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.6012, "open_interest": 4.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0006, "vega": 0.1606, "theta": -0.0174, "rho": -0.0716, "theo": 2.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-07-01T10:43:41", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ILMN270617C00115000", "bid": 129.1, "bid_size": 5.0, "ask": 132.1, "ask_size": 10.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0007, "vega": 0.1814, "theta": 0.0, "rho": 0.7353, "theo": 130.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.400001525879}, {"option": "ILMN270617P00115000", "bid": 0.55, "bid_size": 12.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0007, "vega": 0.1831, "theta": -0.0198, "rho": -0.0842, "theo": 2.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ILMN270617C00120000", "bid": 124.3, "bid_size": 2.0, "ask": 127.8, "ask_size": 10.0, "iv": 0.6032, "open_interest": 5.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0008, "vega": 0.2055, "theta": -0.0008, "rho": 0.7556, "theo": 125.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.0, "last_trade_time": "2026-09-08T13:38:58", "percent_change": 0.0, "prev_day_close": 126.349998474121}, {"option": "ILMN270617P00120000", "bid": 1.65, "bid_size": 34.0, "ask": 4.3, "ask_size": 61.0, "iv": 0.5964, "open_interest": 3.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0008, "vega": 0.2076, "theta": -0.0222, "rho": -0.0985, "theo": 2.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ILMN270617C00125000", "bid": 120.1, "bid_size": 6.0, "ask": 123.5, "ask_size": 10.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0009, "vega": 0.2305, "theta": -0.0042, "rho": 0.7743, "theo": 121.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.049999237061}, {"option": "ILMN270617P00125000", "bid": 1.3, "bid_size": 10.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0009, "vega": 0.2328, "theta": -0.0248, "rho": -0.1138, "theo": 3.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "ILMN270617C00130000", "bid": 116.5, "bid_size": 14.0, "ask": 119.3, "ask_size": 15.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.001, "vega": 0.257, "theta": -0.0076, "rho": 0.7911, "theo": 117.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.700000762939}, {"option": "ILMN270617P00130000", "bid": 2.75, "bid_size": 35.0, "ask": 5.6, "ask_size": 50.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.001, "vega": 0.2601, "theta": -0.0274, "rho": -0.1311, "theo": 4.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ILMN270617C00135000", "bid": 112.5, "bid_size": 13.0, "ask": 115.1, "ask_size": 14.0, "iv": 0.6029, "open_interest": 0.0, "volume": 1.0, "delta": 0.9274, "gamma": 0.0012, "vega": 0.2845, "theta": -0.0111, "rho": 0.806, "theo": 113.2264, "change": 2.55, "open": 116.15, "high": 116.15, "low": 116.15, "tick": "up", "last_trade_price": 116.15, "last_trade_time": "2026-09-21T12:54:00", "percent_change": 2.24472, "prev_day_close": 113.599998474121}, {"option": "ILMN270617P00135000", "bid": 3.3, "bid_size": 35.0, "ask": 6.3, "ask_size": 56.0, "iv": 0.5836, "open_interest": 4.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0012, "vega": 0.2874, "theta": -0.0302, "rho": -0.1497, "theo": 4.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-27T15:50:25", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ILMN270617C00140000", "bid": 108.5, "bid_size": 12.0, "ask": 111.1, "ask_size": 15.0, "iv": 0.5999, "open_interest": 3.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0013, "vega": 0.3126, "theta": -0.0147, "rho": 0.8193, "theo": 109.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.74, "last_trade_time": "2026-08-03T11:04:01", "percent_change": 0.0, "prev_day_close": 109.649997711182}, {"option": "ILMN270617P00140000", "bid": 4.1, "bid_size": 35.0, "ask": 6.9, "ask_size": 47.0, "iv": 0.5781, "open_interest": 1.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0013, "vega": 0.3157, "theta": -0.0331, "rho": -0.1693, "theo": 5.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-28T14:42:54", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ILMN270617C00145000", "bid": 104.0, "bid_size": 6.0, "ask": 107.1, "ask_size": 7.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0014, "vega": 0.3417, "theta": -0.0183, "rho": 0.8305, "theo": 105.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "ILMN270617P00145000", "bid": 4.6, "bid_size": 36.0, "ask": 8.2, "ask_size": 64.0, "iv": 0.5766, "open_interest": 5.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0014, "vega": 0.3456, "theta": -0.036, "rho": -0.1914, "theo": 6.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-09-18T11:22:39", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ILMN270617C00150000", "bid": 100.5, "bid_size": 14.0, "ask": 103.2, "ask_size": 15.0, "iv": 0.5892, "open_interest": 4.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0015, "vega": 0.3711, "theta": -0.022, "rho": 0.8397, "theo": 101.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.94, "last_trade_time": "2026-09-18T14:03:50", "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "ILMN270617P00150000", "bid": 5.7, "bid_size": 12.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.5742, "open_interest": 2.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0016, "vega": 0.3751, "theta": -0.0389, "rho": -0.2142, "theo": 7.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.62, "last_trade_time": "2026-06-18T14:22:51", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ILMN270617C00155000", "bid": 96.0, "bid_size": 6.0, "ask": 99.4, "ask_size": 6.0, "iv": 0.5772, "open_interest": 1.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0017, "vega": 0.4005, "theta": -0.0256, "rho": 0.8475, "theo": 97.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.81, "last_trade_time": "2026-08-25T12:40:51", "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "ILMN270617P00155000", "bid": 6.4, "bid_size": 37.0, "ask": 9.8, "ask_size": 61.0, "iv": 0.5646, "open_interest": 4.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0017, "vega": 0.4046, "theta": -0.0418, "rho": -0.238, "theo": 8.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-09-18T13:11:08", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ILMN270617C00160000", "bid": 92.5, "bid_size": 6.0, "ask": 95.7, "ask_size": 5.0, "iv": 0.5772, "open_interest": 49.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0018, "vega": 0.4304, "theta": -0.0292, "rho": 0.853, "theo": 93.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.43, "last_trade_time": "2026-08-28T12:01:25", "percent_change": 0.0, "prev_day_close": 94.4499969482422}, {"option": "ILMN270617P00160000", "bid": 7.9, "bid_size": 2.0, "ask": 10.9, "ask_size": 6.0, "iv": 0.5669, "open_interest": 49.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0018, "vega": 0.4352, "theta": -0.0447, "rho": -0.2641, "theo": 9.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-08-27T15:49:04", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ILMN270617C00165000", "bid": 88.5, "bid_size": 6.0, "ask": 92.1, "ask_size": 9.0, "iv": 0.5706, "open_interest": 1.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0019, "vega": 0.46, "theta": -0.0328, "rho": 0.8568, "theo": 90.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.56, "last_trade_time": "2026-06-12T09:43:47", "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "ILMN270617P00165000", "bid": 8.6, "bid_size": 4.0, "ask": 12.7, "ask_size": 14.0, "iv": 0.5655, "open_interest": 12.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.002, "vega": 0.465, "theta": -0.0476, "rho": -0.2908, "theo": 10.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-09-16T09:46:58", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ILMN270617C00170000", "bid": 85.2, "bid_size": 2.0, "ask": 88.6, "ask_size": 9.0, "iv": 0.5706, "open_interest": 2.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.002, "vega": 0.4888, "theta": -0.0363, "rho": 0.8592, "theo": 86.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-08-12T12:47:50", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "ILMN270617P00170000", "bid": 10.3, "bid_size": 21.0, "ask": 13.1, "ask_size": 18.0, "iv": 0.5581, "open_interest": 7.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0021, "vega": 0.4939, "theta": -0.0504, "rho": -0.3182, "theo": 11.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.59, "last_trade_time": "2026-08-24T10:28:56", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ILMN270617C00175000", "bid": 82.1, "bid_size": 5.0, "ask": 85.1, "ask_size": 7.0, "iv": 0.571, "open_interest": 6.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0022, "vega": 0.5176, "theta": -0.0397, "rho": 0.8595, "theo": 83.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.53, "last_trade_time": "2026-09-10T09:30:19", "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "ILMN270617P00175000", "bid": 11.3, "bid_size": 13.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.5573, "open_interest": 3.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0022, "vega": 0.5236, "theta": -0.0532, "rho": -0.3477, "theo": 13.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-07-31T11:33:51", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ILMN270617C00180000", "bid": 78.4, "bid_size": 2.0, "ask": 81.8, "ask_size": 7.0, "iv": 0.5658, "open_interest": 10.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0023, "vega": 0.5456, "theta": -0.043, "rho": 0.8581, "theo": 79.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.77, "last_trade_time": "2026-08-27T13:30:08", "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "ILMN270617P00180000", "bid": 12.9, "bid_size": 11.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.5601, "open_interest": 7.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0024, "vega": 0.5515, "theta": -0.0558, "rho": -0.3776, "theo": 14.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-08-05T11:01:24", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "ILMN270617C00185000", "bid": 75.2, "bid_size": 6.0, "ask": 78.5, "ask_size": 8.0, "iv": 0.5637, "open_interest": 2.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0024, "vega": 0.5724, "theta": -0.0462, "rho": 0.8557, "theo": 76.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.92, "last_trade_time": "2026-08-28T13:53:43", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "ILMN270617P00185000", "bid": 14.4, "bid_size": 12.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.5573, "open_interest": 20.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0025, "vega": 0.5785, "theta": -0.0584, "rho": -0.4072, "theo": 16.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-01T11:44:20", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "ILMN270617C00190000", "bid": 72.3, "bid_size": 2.0, "ask": 75.4, "ask_size": 8.0, "iv": 0.5644, "open_interest": 1.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.0026, "vega": 0.5984, "theta": -0.0493, "rho": 0.8514, "theo": 73.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-07-31T11:11:57", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "ILMN270617P00190000", "bid": 16.2, "bid_size": 6.0, "ask": 20.2, "ask_size": 2.0, "iv": 0.5564, "open_interest": 8.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0026, "vega": 0.6055, "theta": -0.0609, "rho": -0.4392, "theo": 18.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-09-17T14:16:21", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "ILMN270617C00195000", "bid": 68.6, "bid_size": 10.0, "ask": 72.4, "ask_size": 10.0, "iv": 0.562, "open_interest": 1.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0027, "vega": 0.6235, "theta": -0.0523, "rho": 0.8454, "theo": 70.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-08-28T14:12:47", "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "ILMN270617P00195000", "bid": 18.0, "bid_size": 11.0, "ask": 21.9, "ask_size": 4.0, "iv": 0.5538, "open_interest": 12.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0028, "vega": 0.6298, "theta": -0.0632, "rho": -0.4712, "theo": 19.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-17T12:42:10", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "ILMN270617C00200000", "bid": 65.7, "bid_size": 3.0, "ask": 69.6, "ask_size": 2.0, "iv": 0.558, "open_interest": 8.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0028, "vega": 0.6469, "theta": -0.0551, "rho": 0.8387, "theo": 67.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.43, "last_trade_time": "2026-08-27T13:30:08", "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "ILMN270617P00200000", "bid": 20.0, "bid_size": 11.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0029, "vega": 0.6533, "theta": -0.0654, "rho": -0.5021, "theo": 21.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "ILMN270617C00210000", "bid": 60.7, "bid_size": 2.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.5594, "open_interest": 272.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.003, "vega": 0.6899, "theta": -0.0602, "rho": 0.8213, "theo": 61.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.92, "last_trade_time": "2026-09-16T12:46:22", "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "ILMN270617P00210000", "bid": 24.0, "bid_size": 14.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.5511, "open_interest": 11.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.0031, "vega": 0.696, "theta": -0.0693, "rho": -0.5667, "theo": 26.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-09-03T09:32:58", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ILMN270617C00220000", "bid": 55.5, "bid_size": 6.0, "ask": 58.8, "ask_size": 9.0, "iv": 0.5574, "open_interest": 76.0, "volume": 0.0, "delta": 0.687, "gamma": 0.0031, "vega": 0.7267, "theta": -0.0646, "rho": 0.7997, "theo": 56.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.4, "last_trade_time": "2026-09-17T13:07:43", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "ILMN270617P00220000", "bid": 28.5, "bid_size": 13.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.3221, "gamma": 0.0033, "vega": 0.732, "theta": -0.0725, "rho": -0.631, "theo": 30.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9999990463257}, {"option": "ILMN270617C00230000", "bid": 50.6, "bid_size": 17.0, "ask": 53.9, "ask_size": 40.0, "iv": 0.5543, "open_interest": 30.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.0033, "vega": 0.7573, "theta": -0.0683, "rho": 0.7744, "theo": 51.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-09-17T09:42:14", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "ILMN270617P00230000", "bid": 33.6, "bid_size": 17.0, "ask": 37.5, "ask_size": 34.0, "iv": 0.5467, "open_interest": 1.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0035, "vega": 0.7615, "theta": -0.0751, "rho": -0.6946, "theo": 35.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.84, "last_trade_time": "2026-08-27T11:26:25", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "ILMN270617C00240000", "bid": 46.0, "bid_size": 18.0, "ask": 49.4, "ask_size": 44.0, "iv": 0.5514, "open_interest": 18.0, "volume": 10.0, "delta": 0.6189, "gamma": 0.0034, "vega": 0.7814, "theta": -0.0714, "rho": 0.7472, "theo": 47.1626, "change": 0.65, "open": 48.48, "high": 48.48, "low": 48.4, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-09-21T15:22:45", "percent_change": 1.36126, "prev_day_close": 47.75}, {"option": "ILMN270617P00240000", "bid": 39.0, "bid_size": 36.0, "ask": 42.5, "ask_size": 30.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.0036, "vega": 0.7835, "theta": -0.077, "rho": -0.7554, "theo": 40.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "ILMN270617C00250000", "bid": 41.8, "bid_size": 24.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.5508, "open_interest": 19.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0035, "vega": 0.7991, "theta": -0.0737, "rho": 0.7171, "theo": 43.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "ILMN270617P00250000", "bid": 44.6, "bid_size": 32.0, "ask": 48.0, "ask_size": 24.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": -0.4294, "gamma": 0.0037, "vega": 0.7985, "theta": -0.0783, "rho": -0.8128, "theo": 46.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "ILMN270617C00260000", "bid": 38.0, "bid_size": 19.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.5477, "open_interest": 51.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0035, "vega": 0.8109, "theta": -0.0754, "rho": 0.6869, "theo": 39.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.92, "last_trade_time": "2026-09-18T10:44:39", "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "ILMN270617P00260000", "bid": 50.6, "bid_size": 5.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0038, "vega": 0.807, "theta": -0.0789, "rho": -0.8646, "theo": 52.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "ILMN270617C00270000", "bid": 34.3, "bid_size": 7.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.5452, "open_interest": 7.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.0036, "vega": 0.8168, "theta": -0.0765, "rho": 0.655, "theo": 35.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.76, "last_trade_time": "2026-08-26T13:46:09", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "ILMN270617P00270000", "bid": 57.0, "bid_size": 15.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0038, "vega": 0.8088, "theta": -0.079, "rho": -0.9125, "theo": 59.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "ILMN270617C00280000", "bid": 30.7, "bid_size": 2.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.4893, "gamma": 0.0036, "vega": 0.8174, "theta": -0.0771, "rho": 0.6226, "theo": 32.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7499990463257}, {"option": "ILMN270617P00280000", "bid": 63.9, "bid_size": 13.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.5402, "open_interest": 1.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0039, "vega": 0.8042, "theta": -0.0785, "rho": -0.9568, "theo": 65.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.34, "last_trade_time": "2026-08-27T11:26:25", "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "ILMN270617C00290000", "bid": 28.0, "bid_size": 1.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.5434, "open_interest": 29.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.0036, "vega": 0.8136, "theta": -0.0771, "rho": 0.5909, "theo": 29.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-09-16T14:53:03", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "ILMN270617P00290000", "bid": 70.7, "bid_size": 5.0, "ask": 74.9, "ask_size": 6.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0039, "vega": 0.7938, "theta": -0.0776, "rho": -0.994, "theo": 72.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "ILMN270617C00300000", "bid": 25.7, "bid_size": 6.0, "ask": 29.5, "ask_size": 14.0, "iv": 0.5458, "open_interest": 8.0, "volume": 0.0, "delta": 0.4313, "gamma": 0.0035, "vega": 0.8056, "theta": -0.0768, "rho": 0.5593, "theo": 27.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-09-17T10:12:52", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "ILMN270617P00300000", "bid": 78.3, "bid_size": 11.0, "ask": 81.5, "ask_size": 2.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0039, "vega": 0.7813, "theta": -0.0763, "rho": -1.0305, "theo": 80.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "ILMN270617C00310000", "bid": 23.2, "bid_size": 15.0, "ask": 27.0, "ask_size": 15.0, "iv": 0.5445, "open_interest": 108.0, "volume": 0.0, "delta": 0.4043, "gamma": 0.0035, "vega": 0.7944, "theta": -0.0761, "rho": 0.5291, "theo": 25.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-09-17T11:37:01", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "ILMN270617P00310000", "bid": 85.9, "bid_size": 10.0, "ask": 89.0, "ask_size": 5.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.0039, "vega": 0.762, "theta": -0.0746, "rho": -1.0476, "theo": 87.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "ILMN270617C00320000", "bid": 21.0, "bid_size": 16.0, "ask": 25.0, "ask_size": 16.0, "iv": 0.5457, "open_interest": 1.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.0034, "vega": 0.7799, "theta": -0.075, "rho": 0.499, "theo": 22.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.13, "last_trade_time": "2026-09-17T11:33:14", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "ILMN270617P00320000", "bid": 93.7, "bid_size": 10.0, "ask": 97.0, "ask_size": 3.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6551, "gamma": 0.0038, "vega": 0.7377, "theta": -0.0727, "rho": -1.0596, "theo": 95.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "ILMN270617C00330000", "bid": 19.0, "bid_size": 16.0, "ask": 22.8, "ask_size": 16.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0033, "vega": 0.7631, "theta": -0.0737, "rho": 0.4704, "theo": 20.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "ILMN270617P00330000", "bid": 101.6, "bid_size": 11.0, "ask": 105.0, "ask_size": 2.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0038, "vega": 0.7125, "theta": -0.0705, "rho": -1.0699, "theo": 103.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "ILMN270617C00340000", "bid": 17.1, "bid_size": 3.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.5435, "open_interest": 1.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0032, "vega": 0.7448, "theta": -0.0722, "rho": 0.4435, "theo": 19.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-14T12:22:07", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "ILMN270617P00340000", "bid": 109.8, "bid_size": 10.0, "ask": 113.0, "ask_size": 2.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0037, "vega": 0.683, "theta": -0.0681, "rho": -1.067, "theo": 112.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "ILMN280121C00055000", "bid": 185.5, "bid_size": 2.0, "ask": 190.5, "ask_size": 2.0, "iv": 0.6842, "open_interest": 6.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.0624, "theta": 0.0, "rho": 0.6534, "theo": 187.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.69, "last_trade_time": "2026-06-05T09:53:13", "percent_change": 0.0, "prev_day_close": 188.0}, {"option": "ILMN280121P00055000", "bid": 0.1, "bid_size": 19.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.6521, "open_interest": 48.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.0629, "theta": -0.004, "rho": -0.0322, "theo": 0.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-05-13T12:03:09", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ILMN280121C00060000", "bid": 181.0, "bid_size": 2.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.668, "open_interest": 11.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.0765, "theta": 0.0, "rho": 0.7075, "theo": 183.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.19, "last_trade_time": "2026-08-19T09:30:05", "percent_change": 0.0, "prev_day_close": 183.75}, {"option": "ILMN280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.8, "open_interest": 4.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0002, "vega": 0.0773, "theta": -0.0048, "rho": -0.0408, "theo": 0.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-14T09:43:09", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "ILMN280121C00065000", "bid": 176.5, "bid_size": 2.0, "ask": 181.5, "ask_size": 2.0, "iv": 0.6508, "open_interest": 14.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0002, "vega": 0.0921, "theta": 0.0, "rho": 0.76, "theo": 178.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.1, "last_trade_time": "2025-12-31T10:25:17", "percent_change": 0.0, "prev_day_close": 179.199996948242}, {"option": "ILMN280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.7571, "open_interest": 5.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.0932, "theta": -0.0058, "rho": -0.0506, "theo": 0.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-06-12T12:34:37", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "ILMN280121C00070000", "bid": 172.0, "bid_size": 2.0, "ask": 177.0, "ask_size": 2.0, "iv": 0.633, "open_interest": 1.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0002, "vega": 0.1097, "theta": 0.0, "rho": 0.8106, "theo": 174.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.83, "last_trade_time": "2026-06-03T14:15:49", "percent_change": 0.0, "prev_day_close": 174.75}, {"option": "ILMN280121P00070000", "bid": 0.6, "bid_size": 21.0, "ask": 1.75, "ask_size": 21.0, "iv": 0.618, "open_interest": 26.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0002, "vega": 0.1111, "theta": -0.0068, "rho": -0.0622, "theo": 1.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-04-21T11:04:34", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "ILMN280121C00075000", "bid": 167.5, "bid_size": 2.0, "ask": 172.5, "ask_size": 2.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0003, "vega": 0.129, "theta": 0.0, "rho": 0.8593, "theo": 169.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.75}, {"option": "ILMN280121P00075000", "bid": 1.2, "bid_size": 7.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.7156, "open_interest": 13.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0003, "vega": 0.1308, "theta": -0.0079, "rho": -0.0752, "theo": 1.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-14T09:45:06", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ILMN280121C00080000", "bid": 163.5, "bid_size": 9.0, "ask": 168.0, "ask_size": 7.0, "iv": 0.6143, "open_interest": 19.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0003, "vega": 0.15, "theta": 0.0, "rho": 0.906, "theo": 165.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.3, "last_trade_time": "2026-05-14T13:03:06", "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "ILMN280121P00080000", "bid": 1.2, "bid_size": 10.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.6065, "open_interest": 7.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0003, "vega": 0.1522, "theta": -0.0091, "rho": -0.09, "theo": 1.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-18T13:31:35", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ILMN280121C00085000", "bid": 160.5, "bid_size": 2.0, "ask": 164.0, "ask_size": 13.0, "iv": 0.6494, "open_interest": 1.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0004, "vega": 0.1729, "theta": 0.0, "rho": 0.9505, "theo": 161.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.6, "last_trade_time": "2025-12-01T09:41:26", "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "ILMN280121P00085000", "bid": 1.4, "bid_size": 10.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.5969, "open_interest": 9.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0004, "vega": 0.1752, "theta": -0.0104, "rho": -0.1067, "theo": 2.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-08T11:14:11", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ILMN280121C00090000", "bid": 155.2, "bid_size": 6.0, "ask": 159.5, "ask_size": 6.0, "iv": 0.6075, "open_interest": 7.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0004, "vega": 0.197, "theta": 0.0, "rho": 0.993, "theo": 157.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.1, "last_trade_time": "2026-08-04T12:50:34", "percent_change": 0.0, "prev_day_close": 157.75}, {"option": "ILMN280121P00090000", "bid": 1.2, "bid_size": 11.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.6164, "open_interest": 13.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0004, "vega": 0.2002, "theta": -0.0118, "rho": -0.1252, "theo": 2.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-17T12:42:20", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "ILMN280121C00095000", "bid": 150.5, "bid_size": 6.0, "ask": 155.5, "ask_size": 6.0, "iv": 0.6256, "open_interest": 1.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0005, "vega": 0.2229, "theta": 0.0, "rho": 1.0332, "theo": 152.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.18, "last_trade_time": "2026-01-20T14:54:49", "percent_change": 0.0, "prev_day_close": 153.050003051758}, {"option": "ILMN280121P00095000", "bid": 1.2, "bid_size": 21.0, "ask": 5.5, "ask_size": 56.0, "iv": 0.5983, "open_interest": 30.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0005, "vega": 0.2271, "theta": -0.0132, "rho": -0.1458, "theo": 3.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-08-20T09:34:33", "percent_change": 0.0, "prev_day_close": 3.27499985694885}, {"option": "ILMN280121C00100000", "bid": 147.2, "bid_size": 1.0, "ask": 151.5, "ask_size": 6.0, "iv": 0.6071, "open_interest": 27.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0006, "vega": 0.2502, "theta": 0.0, "rho": 1.0708, "theo": 148.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.8, "last_trade_time": "2026-08-13T15:18:59", "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "ILMN280121P00100000", "bid": 2.4, "bid_size": 21.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.5825, "open_interest": 15.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0006, "vega": 0.2542, "theta": -0.0147, "rho": -0.1682, "theo": 3.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-08-20T09:34:33", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ILMN280121C00105000", "bid": 142.5, "bid_size": 5.0, "ask": 147.0, "ask_size": 6.0, "iv": 0.5818, "open_interest": 1.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0006, "vega": 0.2784, "theta": 0.0, "rho": 1.1065, "theo": 144.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.15, "last_trade_time": "2026-07-16T15:30:35", "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "ILMN280121P00105000", "bid": 2.9, "bid_size": 12.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.5777, "open_interest": 51.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0006, "vega": 0.2835, "theta": -0.0162, "rho": -0.192, "theo": 4.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-06-24T12:15:58", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "ILMN280121C00110000", "bid": 138.7, "bid_size": 6.0, "ask": 143.0, "ask_size": 6.0, "iv": 0.581, "open_interest": 1.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0007, "vega": 0.308, "theta": -0.0002, "rho": 1.1396, "theo": 140.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2026-06-23T13:50:54", "percent_change": 0.0, "prev_day_close": 140.900001525879}, {"option": "ILMN280121P00110000", "bid": 2.0, "bid_size": 31.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.5596, "open_interest": 30.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0007, "vega": 0.3143, "theta": -0.0179, "rho": -0.2184, "theo": 4.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-14T10:19:29", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ILMN280121C00115000", "bid": 135.5, "bid_size": 10.0, "ask": 139.0, "ask_size": 6.0, "iv": 0.5866, "open_interest": 36.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0008, "vega": 0.3387, "theta": -0.0024, "rho": 1.1701, "theo": 136.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.25, "last_trade_time": "2026-09-18T15:47:05", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "ILMN280121P00115000", "bid": 3.0, "bid_size": 27.0, "ask": 8.0, "ask_size": 50.0, "iv": 0.5648, "open_interest": 17.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0008, "vega": 0.3446, "theta": -0.0195, "rho": -0.2468, "theo": 5.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-10T15:32:14", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ILMN280121C00120000", "bid": 131.4, "bid_size": 6.0, "ask": 135.5, "ask_size": 10.0, "iv": 0.5837, "open_interest": 39.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0008, "vega": 0.3696, "theta": -0.0045, "rho": 1.1986, "theo": 132.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.88, "last_trade_time": "2026-09-01T14:42:13", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "ILMN280121P00120000", "bid": 5.1, "bid_size": 12.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.5654, "open_interest": 17.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0009, "vega": 0.3767, "theta": -0.0212, "rho": -0.2759, "theo": 6.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.04, "last_trade_time": "2026-05-15T11:49:34", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ILMN280121C00125000", "bid": 128.0, "bid_size": 6.0, "ask": 131.5, "ask_size": 10.0, "iv": 0.5817, "open_interest": 14.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0009, "vega": 0.4016, "theta": -0.0067, "rho": 1.2245, "theo": 128.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-07-15T12:38:11", "percent_change": 0.0, "prev_day_close": 129.199996948242}, {"option": "ILMN280121P00125000", "bid": 4.5, "bid_size": 11.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.5538, "open_interest": 27.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.001, "vega": 0.4099, "theta": -0.0229, "rho": -0.308, "theo": 7.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-08-28T15:40:40", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "ILMN280121C00130000", "bid": 124.0, "bid_size": 9.0, "ask": 127.5, "ask_size": 11.0, "iv": 0.5712, "open_interest": 35.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.001, "vega": 0.4342, "theta": -0.0089, "rho": 1.2477, "theo": 125.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.0, "last_trade_time": "2026-09-17T15:50:39", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "ILMN280121P00130000", "bid": 6.7, "bid_size": 33.0, "ask": 9.7, "ask_size": 49.0, "iv": 0.5569, "open_interest": 12.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.001, "vega": 0.4423, "theta": -0.0246, "rho": -0.342, "theo": 8.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-12T14:55:43", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ILMN280121C00135000", "bid": 120.5, "bid_size": 9.0, "ask": 124.0, "ask_size": 13.0, "iv": 0.571, "open_interest": 21.0, "volume": 1.0, "delta": 0.905, "gamma": 0.0011, "vega": 0.4667, "theta": -0.0111, "rho": 1.2689, "theo": 121.4651, "change": 2.9, "open": 124.5, "high": 124.5, "low": 124.5, "tick": "up", "last_trade_price": 124.5, "last_trade_time": "2026-09-21T12:54:00", "percent_change": 2.38487, "prev_day_close": 121.599998474121}, {"option": "ILMN280121P00135000", "bid": 7.8, "bid_size": 33.0, "ask": 10.7, "ask_size": 33.0, "iv": 0.5544, "open_interest": 2.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0011, "vega": 0.4755, "theta": -0.0263, "rho": -0.3764, "theo": 9.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-06-23T13:36:36", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "ILMN280121C00140000", "bid": 116.2, "bid_size": 10.0, "ask": 120.5, "ask_size": 17.0, "iv": 0.5612, "open_interest": 63.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0012, "vega": 0.4994, "theta": -0.0133, "rho": 1.2879, "theo": 117.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.45, "last_trade_time": "2026-08-31T09:50:47", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "ILMN280121P00140000", "bid": 7.5, "bid_size": 21.0, "ask": 11.9, "ask_size": 34.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0012, "vega": 0.5098, "theta": -0.0281, "rho": -0.4135, "theo": 10.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ILMN280121C00145000", "bid": 112.7, "bid_size": 10.0, "ask": 117.0, "ask_size": 13.0, "iv": 0.5584, "open_interest": 22.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0013, "vega": 0.5325, "theta": -0.0155, "rho": 1.304, "theo": 114.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-08-31T15:59:02", "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "ILMN280121P00145000", "bid": 9.8, "bid_size": 21.0, "ask": 13.1, "ask_size": 21.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0013, "vega": 0.5432, "theta": -0.0298, "rho": -0.4523, "theo": 11.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-06-08T12:05:48", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ILMN280121C00150000", "bid": 109.4, "bid_size": 13.0, "ask": 113.5, "ask_size": 13.0, "iv": 0.5562, "open_interest": 178.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0014, "vega": 0.5653, "theta": -0.0176, "rho": 1.318, "theo": 110.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.08, "last_trade_time": "2026-09-18T15:12:07", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "ILMN280121P00150000", "bid": 11.0, "bid_size": 19.0, "ask": 15.0, "ask_size": 49.0, "iv": 0.5499, "open_interest": 11.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0014, "vega": 0.5767, "theta": -0.0315, "rho": -0.4906, "theo": 12.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-09-17T12:42:20", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ILMN280121C00155000", "bid": 106.0, "bid_size": 2.0, "ask": 110.0, "ask_size": 13.0, "iv": 0.5436, "open_interest": 10.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0014, "vega": 0.5974, "theta": -0.0197, "rho": 1.3304, "theo": 107.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.36, "last_trade_time": "2026-06-05T09:42:00", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "ILMN280121P00155000", "bid": 12.4, "bid_size": 19.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0015, "vega": 0.6102, "theta": -0.0332, "rho": -0.5319, "theo": 14.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ILMN280121C00160000", "bid": 101.5, "bid_size": 13.0, "ask": 106.5, "ask_size": 10.0, "iv": 0.5381, "open_interest": 72.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0015, "vega": 0.6294, "theta": -0.0218, "rho": 1.3404, "theo": 104.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.25, "last_trade_time": "2026-09-01T09:53:03", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "ILMN280121P00160000", "bid": 12.5, "bid_size": 12.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0016, "vega": 0.6425, "theta": -0.0348, "rho": -0.5739, "theo": 15.5078, "change": 0.0, "open": 0.0, "high": 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": "ILMN280121C00165000", "bid": 99.5, "bid_size": 2.0, "ask": 103.5, "ask_size": 10.0, "iv": 0.5395, "open_interest": 7.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0016, "vega": 0.6611, "theta": -0.0238, "rho": 1.3477, "theo": 100.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.25, "last_trade_time": "2026-09-17T13:07:43", "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "ILMN280121P00165000", "bid": 15.1, "bid_size": 21.0, "ask": 19.0, "ask_size": 34.0, "iv": 0.5392, "open_interest": 20.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0017, "vega": 0.6748, "theta": -0.0364, "rho": -0.6176, "theo": 17.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-08-13T15:59:50", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "ILMN280121C00170000", "bid": 96.4, "bid_size": 5.0, "ask": 100.0, "ask_size": 2.0, "iv": 0.546, "open_interest": 16.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0017, "vega": 0.6919, "theta": -0.0258, "rho": 1.3535, "theo": 97.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-09-10T15:23:46", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "ILMN280121P00170000", "bid": 16.0, "bid_size": 21.0, "ask": 20.5, "ask_size": 21.0, "iv": 0.5317, "open_interest": 3.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0018, "vega": 0.706, "theta": -0.038, "rho": -0.6606, "theo": 18.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.51, "last_trade_time": "2026-08-20T11:10:51", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "ILMN280121C00175000", "bid": 93.5, "bid_size": 6.0, "ask": 97.0, "ask_size": 6.0, "iv": 0.5418, "open_interest": 34.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0018, "vega": 0.7217, "theta": -0.0277, "rho": 1.3579, "theo": 94.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-07-27T13:24:27", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "ILMN280121P00175000", "bid": 17.5, "bid_size": 21.0, "ask": 22.5, "ask_size": 21.0, "iv": 0.531, "open_interest": 1.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0019, "vega": 0.7367, "theta": -0.0395, "rho": -0.7047, "theo": 20.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.01, "last_trade_time": "2026-07-31T15:59:01", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ILMN280121C00180000", "bid": 90.2, "bid_size": 6.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.5375, "open_interest": 48.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0018, "vega": 0.7509, "theta": -0.0296, "rho": 1.36, "theo": 91.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-08-31T11:05:50", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "ILMN280121P00180000", "bid": 19.0, "bid_size": 21.0, "ask": 24.0, "ask_size": 31.0, "iv": 0.526, "open_interest": 11.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.002, "vega": 0.766, "theta": -0.041, "rho": -0.7511, "theo": 21.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.01, "last_trade_time": "2026-09-10T13:43:27", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "ILMN280121C00185000", "bid": 87.5, "bid_size": 2.0, "ask": 91.5, "ask_size": 11.0, "iv": 0.5396, "open_interest": 19.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0019, "vega": 0.7795, "theta": -0.0314, "rho": 1.3599, "theo": 88.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.34, "last_trade_time": "2026-08-21T09:31:34", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "ILMN280121P00185000", "bid": 21.0, "bid_size": 21.0, "ask": 26.0, "ask_size": 21.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.002, "vega": 0.7949, "theta": -0.0424, "rho": -0.7966, "theo": 23.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "ILMN280121C00190000", "bid": 84.5, "bid_size": 6.0, "ask": 88.5, "ask_size": 9.0, "iv": 0.5355, "open_interest": 30.0, "volume": 0.0, "delta": 0.785, "gamma": 0.002, "vega": 0.8068, "theta": -0.0331, "rho": 1.3584, "theo": 85.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.4, "last_trade_time": "2026-09-17T13:50:41", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "ILMN280121P00190000", "bid": 23.0, "bid_size": 21.0, "ask": 28.0, "ask_size": 21.0, "iv": 0.5258, "open_interest": 1.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0021, "vega": 0.8223, "theta": -0.0438, "rho": -0.8412, "theo": 25.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-09-16T10:26:25", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "ILMN280121C00195000", "bid": 82.0, "bid_size": 11.0, "ask": 85.5, "ask_size": 6.0, "iv": 0.5338, "open_interest": 29.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0021, "vega": 0.8328, "theta": -0.0347, "rho": 1.356, "theo": 83.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.7, "last_trade_time": "2026-09-17T13:19:39", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "ILMN280121P00195000", "bid": 25.7, "bid_size": 38.0, "ask": 30.0, "ask_size": 21.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0022, "vega": 0.8484, "theta": -0.0451, "rho": -0.8882, "theo": 27.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "ILMN280121C00200000", "bid": 79.0, "bid_size": 18.0, "ask": 83.0, "ask_size": 9.0, "iv": 0.5313, "open_interest": 57.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0021, "vega": 0.8577, "theta": -0.0363, "rho": 1.3519, "theo": 80.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.25, "last_trade_time": "2026-09-18T15:47:05", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "ILMN280121P00200000", "bid": 27.0, "bid_size": 9.0, "ask": 32.0, "ask_size": 22.0, "iv": 0.522, "open_interest": 13.0, "volume": 1.0, "delta": -0.2515, "gamma": 0.0023, "vega": 0.8736, "theta": -0.0463, "rho": -0.9347, "theo": 29.8263, "change": -0.95, "open": 28.8, "high": 28.8, "low": 28.8, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-09-21T13:01:02", "percent_change": -3.19328, "prev_day_close": 29.75}, {"option": "ILMN280121C00210000", "bid": 74.0, "bid_size": 15.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.5298, "open_interest": 25.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0023, "vega": 0.9046, "theta": -0.0392, "rho": 1.3382, "theo": 75.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.61, "last_trade_time": "2026-09-18T11:46:52", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "ILMN280121P00210000", "bid": 31.8, "bid_size": 33.0, "ask": 36.5, "ask_size": 13.0, "iv": 0.522, "open_interest": 21.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0025, "vega": 0.9191, "theta": -0.0486, "rho": -1.0263, "theo": 34.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-09-18T09:33:32", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "ILMN280121C00220000", "bid": 69.0, "bid_size": 6.0, "ask": 73.0, "ask_size": 7.0, "iv": 0.5253, "open_interest": 28.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0024, "vega": 0.9459, "theta": -0.0419, "rho": 1.3211, "theo": 70.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-09-16T14:15:07", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "ILMN280121P00220000", "bid": 36.5, "bid_size": 13.0, "ask": 40.8, "ask_size": 2.0, "iv": 0.5172, "open_interest": 1.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.0026, "vega": 0.9594, "theta": -0.0506, "rho": -1.1162, "theo": 38.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.11, "last_trade_time": "2026-09-03T15:51:27", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "ILMN280121C00230000", "bid": 64.5, "bid_size": 17.0, "ask": 68.5, "ask_size": 7.0, "iv": 0.5235, "open_interest": 49.0, "volume": 0.0, "delta": 0.683, "gamma": 0.0025, "vega": 0.9824, "theta": -0.0442, "rho": 1.2986, "theo": 65.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.83, "last_trade_time": "2026-09-18T09:33:42", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "ILMN280121P00230000", "bid": 41.5, "bid_size": 6.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0027, "vega": 0.9935, "theta": -0.0522, "rho": -1.205, "theo": 43.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "ILMN280121C00240000", "bid": 60.0, "bid_size": 18.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.5216, "open_interest": 8.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0026, "vega": 1.0136, "theta": -0.0462, "rho": 1.2726, "theo": 61.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-09-17T10:51:53", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "ILMN280121P00240000", "bid": 47.0, "bid_size": 13.0, "ask": 51.5, "ask_size": 23.0, "iv": 0.5151, "open_interest": 8.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.0028, "vega": 1.0214, "theta": -0.0537, "rho": -1.2887, "theo": 49.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.85, "last_trade_time": "2026-09-17T10:23:20", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "ILMN280121C00250000", "bid": 56.0, "bid_size": 18.0, "ask": 60.5, "ask_size": 9.0, "iv": 0.5198, "open_interest": 26.0, "volume": 4.0, "delta": 0.6315, "gamma": 0.0026, "vega": 1.0396, "theta": -0.0479, "rho": 1.2446, "theo": 57.6741, "change": 2.45, "open": 60.07, "high": 63.86, "low": 60.07, "tick": "down", "last_trade_price": 60.2, "last_trade_time": "2026-09-21T13:02:27", "percent_change": 4.24242, "prev_day_close": 57.75}, {"option": "ILMN280121P00250000", "bid": 52.5, "bid_size": 16.0, "ask": 57.0, "ask_size": 23.0, "iv": 0.5119, "open_interest": 3.0, "volume": 1.0, "delta": -0.3929, "gamma": 0.003, "vega": 1.0435, "theta": -0.0548, "rho": -1.3726, "theo": 54.9894, "change": -1.23, "open": 54.27, "high": 54.27, "low": 54.27, "tick": "down", "last_trade_price": 54.27, "last_trade_time": "2026-09-21T09:35:27", "percent_change": -2.21622, "prev_day_close": 55.5}, {"option": "ILMN280121C00260000", "bid": 52.5, "bid_size": 17.0, "ask": 56.5, "ask_size": 8.0, "iv": 0.5182, "open_interest": 5.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.0027, "vega": 1.0607, "theta": -0.0493, "rho": 1.2123, "theo": 53.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.55, "last_trade_time": "2026-09-18T09:58:49", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "ILMN280121P00260000", "bid": 58.5, "bid_size": 13.0, "ask": 63.0, "ask_size": 23.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.4215, "gamma": 0.0031, "vega": 1.059, "theta": -0.0557, "rho": -1.4424, "theo": 60.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "ILMN280121C00270000", "bid": 48.5, "bid_size": 9.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.5121, "open_interest": 6.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0028, "vega": 1.0769, "theta": -0.0505, "rho": 1.1796, "theo": 50.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-04T10:45:57", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "ILMN280121P00270000", "bid": 65.0, "bid_size": 6.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.4499, "gamma": 0.0032, "vega": 1.0689, "theta": -0.0564, "rho": -1.512, "theo": 67.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "ILMN280121C00280000", "bid": 45.5, "bid_size": 7.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.5089, "open_interest": 1.0, "volume": 0.0, "delta": 0.5569, "gamma": 0.0028, "vega": 1.0886, "theta": -0.0514, "rho": 1.1453, "theo": 47.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-07-08T10:40:26", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "ILMN280121P00280000", "bid": 71.5, "bid_size": 6.0, "ask": 75.5, "ask_size": 2.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0032, "vega": 1.0733, "theta": -0.0568, "rho": -1.5782, "theo": 73.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "ILMN280121C00290000", "bid": 42.0, "bid_size": 25.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.5107, "open_interest": 6.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0028, "vega": 1.0959, "theta": -0.052, "rho": 1.1086, "theo": 44.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-09-18T10:00:12", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "ILMN280121P00290000", "bid": 78.0, "bid_size": 6.0, "ask": 82.5, "ask_size": 2.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0033, "vega": 1.071, "theta": -0.057, "rho": -1.6294, "theo": 80.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "ILMN280121C00300000", "bid": 39.5, "bid_size": 2.0, "ask": 43.5, "ask_size": 7.0, "iv": 0.5108, "open_interest": 19.0, "volume": 0.0, "delta": 0.51, "gamma": 0.0028, "vega": 1.0994, "theta": -0.0524, "rho": 1.0728, "theo": 41.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-09-17T12:01:18", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "ILMN280121P00300000", "bid": 85.0, "bid_size": 12.0, "ask": 89.5, "ask_size": 3.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0033, "vega": 1.0644, "theta": -0.057, "rho": -1.675, "theo": 87.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "ILMN280121C00310000", "bid": 36.3, "bid_size": 13.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.5092, "open_interest": 1.0, "volume": 0.0, "delta": 0.4876, "gamma": 0.0028, "vega": 1.0994, "theta": -0.0527, "rho": 1.0366, "theo": 38.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-09-17T15:28:27", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "ILMN280121P00310000", "bid": 92.0, "bid_size": 6.0, "ask": 96.5, "ask_size": 2.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0034, "vega": 1.0528, "theta": -0.0568, "rho": -1.7139, "theo": 94.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "ILMN280121C00320000", "bid": 34.0, "bid_size": 15.0, "ask": 38.5, "ask_size": 15.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.466, "gamma": 0.0028, "vega": 1.0957, "theta": -0.0527, "rho": 0.9991, "theo": 36.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "ILMN280121P00320000", "bid": 99.5, "bid_size": 6.0, "ask": 104.0, "ask_size": 6.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.0034, "vega": 1.035, "theta": -0.0565, "rho": -1.7372, "theo": 101.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "ILMN280121C00330000", "bid": 31.5, "bid_size": 15.0, "ask": 36.0, "ask_size": 15.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.4452, "gamma": 0.0028, "vega": 1.0894, "theta": -0.0526, "rho": 0.9629, "theo": 33.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "ILMN280121P00330000", "bid": 107.5, "bid_size": 12.0, "ask": 111.5, "ask_size": 6.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.611, "gamma": 0.0034, "vega": 1.0145, "theta": -0.056, "rho": -1.7591, "theo": 109.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "ILMN280121C00340000", "bid": 29.5, "bid_size": 8.0, "ask": 34.0, "ask_size": 13.0, "iv": 0.5046, "open_interest": 23.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.0028, "vega": 1.0808, "theta": -0.0524, "rho": 0.9278, "theo": 31.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-09-17T10:51:55", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "ILMN280121P00340000", "bid": 115.5, "bid_size": 11.0, "ask": 119.5, "ask_size": 2.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0035, "vega": 0.9857, "theta": -0.0554, "rho": -1.7588, "theo": 117.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}], "symbol": "ILMN", "security_type": "stock", "exchange_id": 2, "current_price": 238.82, "price_change": -0.8, "price_change_percent": -0.3339, "bid": 238.0, "ask": 239.0, "bid_size": 100, "ask_size": 100, "open": 241.505, "high": 248.3099, "low": 238.26, "close": 238.82, "prev_day_close": 239.62, "volume": 3102859, "iv30": 51.855, "iv30_change": -0.198, "iv30_change_percent": -0.3804, "seqno": 8544963860, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "ILMN"}