{"timestamp": "2026-09-21 22:31:21", "data": {"options": [{"option": "MRNA260925C00040000", "bid": 130.9, "bid_size": 1.0, "ask": 134.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 132.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "MRNA260925P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 111.0, "iv": 4.2843, "open_interest": 1211.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T10:13:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MRNA260925C00043000", "bid": 127.9, "bid_size": 1.0, "ask": 132.05, "ask_size": 1.0, "iv": 5.1352, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0071, "theo": 129.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.400001525879}, {"option": "MRNA260925P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 4.0764, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T10:10:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00044000", "bid": 126.9, "bid_size": 1.0, "ask": 131.05, "ask_size": 1.0, "iv": 5.0467, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0072, "theo": 128.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.299999237061}, {"option": "MRNA260925P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 4.0104, "open_interest": 195.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T10:14:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MRNA260925C00045000", "bid": 125.9, "bid_size": 1.0, "ask": 129.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 127.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.299999237061}, {"option": "MRNA260925P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 3.946, "open_interest": 164.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T10:13:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00046000", "bid": 124.9, "bid_size": 2.0, "ask": 129.05, "ask_size": 1.0, "iv": 4.8758, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0076, "theo": 126.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.6, "last_trade_time": "2026-09-15T12:49:26", "percent_change": 0.0, "prev_day_close": 108.375}, {"option": "MRNA260925P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 3.883, "open_interest": 43.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T10:16:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MRNA260925C00047000", "bid": 123.9, "bid_size": 1.0, "ask": 128.05, "ask_size": 2.0, "iv": 4.7932, "open_interest": 1.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 125.9109, "change": 21.465, "open": 128.82, "high": 128.82, "low": 128.77, "tick": "up", "last_trade_price": 128.79, "last_trade_time": "2026-09-21T14:32:55", "percent_change": 20.0, "prev_day_close": 107.324996948242}, {"option": "MRNA260925P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 3.8214, "open_interest": 107.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T09:54:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00048000", "bid": 122.9, "bid_size": 2.0, "ask": 126.9, "ask_size": 1.0, "iv": 4.8884, "open_interest": 8.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0079, "theo": 124.9116, "change": 21.495, "open": 114.5, "high": 127.87, "low": 114.5, "tick": "no_change", "last_trade_price": 127.82, "last_trade_time": "2026-09-21T14:32:55", "percent_change": 20.2163, "prev_day_close": 106.325000762939}, {"option": "MRNA260925P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 3.7611, "open_interest": 210.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T14:13:52", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00049000", "bid": 121.9, "bid_size": 1.0, "ask": 125.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.008, "theo": 123.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.3, "last_trade_time": "2026-09-18T11:18:36", "percent_change": 0.0, "prev_day_close": 105.424999237061}, {"option": "MRNA260925P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 3.702, "open_interest": 104.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-18T11:05:39", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00050000", "bid": 120.9, "bid_size": 1.0, "ask": 125.05, "ask_size": 1.0, "iv": 4.556, "open_interest": 36.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 122.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.93, "last_trade_time": "2026-09-18T15:34:09", "percent_change": 0.0, "prev_day_close": 104.024997711182}, {"option": "MRNA260925P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 3.6442, "open_interest": 351.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T10:46:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MRNA260925C00051000", "bid": 119.9, "bid_size": 2.0, "ask": 123.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0084, "theo": 121.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.474998474121}, {"option": "MRNA260925P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 4.6135, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-25T15:15:32", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00052000", "bid": 118.9, "bid_size": 2.0, "ask": 123.1, "ask_size": 2.0, "iv": 4.5766, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0085, "theo": 120.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.9, "last_trade_time": "2026-08-19T13:26:18", "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "MRNA260925P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1.0, "iv": 5.2488, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00053000", "bid": 117.9, "bid_size": 5.0, "ask": 122.1, "ask_size": 2.0, "iv": 4.5026, "open_interest": 18.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0087, "theo": 119.9153, "change": 21.37, "open": 122.82, "high": 122.82, "low": 122.82, "tick": "up", "last_trade_price": 122.82, "last_trade_time": "2026-09-21T14:33:56", "percent_change": 21.0646, "prev_day_close": 101.450000762939}, {"option": "MRNA260925P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 3.4777, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:44:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00054000", "bid": 116.9, "bid_size": 1.0, "ask": 121.1, "ask_size": 2.0, "iv": 4.4301, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0089, "theo": 118.9161, "change": 21.595, "open": 121.87, "high": 121.87, "low": 121.87, "tick": "up", "last_trade_price": 121.87, "last_trade_time": "2026-09-21T14:33:56", "percent_change": 21.5358, "prev_day_close": 100.275001525879}, {"option": "MRNA260925P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1.0, "iv": 5.1057, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00055000", "bid": 115.9, "bid_size": 1.0, "ask": 119.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.009, "theo": 117.9168, "change": 21.275, "open": 120.79, "high": 120.79, "low": 120.55, "tick": "down", "last_trade_price": 120.55, "last_trade_time": "2026-09-21T14:35:46", "percent_change": 21.4304, "prev_day_close": 99.2750015258789}, {"option": "MRNA260925P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 33.0, "iv": 3.3719, "open_interest": 811.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T10:15:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MRNA260925C00056000", "bid": 114.9, "bid_size": 2.0, "ask": 119.1, "ask_size": 2.0, "iv": 4.289, "open_interest": 1.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0092, "theo": 116.9175, "change": 21.28, "open": 119.84, "high": 119.84, "low": 119.58, "tick": "down", "last_trade_price": 119.58, "last_trade_time": "2026-09-21T14:35:46", "percent_change": 21.648, "prev_day_close": 98.2999992370606}, {"option": "MRNA260925P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 3.3204, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-08-19T10:40:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00057000", "bid": 113.95, "bid_size": 2.0, "ask": 118.1, "ask_size": 3.0, "iv": 4.3524, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0094, "theo": 115.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.4, "last_trade_time": "2026-08-19T10:24:01", "percent_change": 0.0, "prev_day_close": 97.375}, {"option": "MRNA260925P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1.0, "iv": 3.8605, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-19T09:30:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00058000", "bid": 113.0, "bid_size": 2.0, "ask": 117.1, "ask_size": 4.0, "iv": 4.3947, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0095, "theo": 114.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3250007629394}, {"option": "MRNA260925P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 3.2203, "open_interest": 119.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-09T15:10:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00059000", "bid": 112.0, "bid_size": 1.0, "ask": 116.05, "ask_size": 1.0, "iv": 4.2168, "open_interest": 7.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0097, "theo": 113.9197, "change": 19.97, "open": 116.06, "high": 116.06, "low": 115.14, "tick": "up", "last_trade_price": 115.37, "last_trade_time": "2026-09-21T14:41:09", "percent_change": 20.9329, "prev_day_close": 95.4000015258789}, {"option": "MRNA260925P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 3.7455, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-19T10:27:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00060000", "bid": 111.0, "bid_size": 2.0, "ask": 114.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 112.9205, "change": 20.095, "open": 115.11, "high": 115.11, "low": 114.19, "tick": "up", "last_trade_price": 114.42, "last_trade_time": "2026-09-21T14:41:09", "percent_change": 21.304, "prev_day_close": 94.3250007629394}, {"option": "MRNA260925P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 3.1236, "open_interest": 198.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-14T11:14:48", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MRNA260925C00061000", "bid": 110.0, "bid_size": 2.0, "ask": 114.1, "ask_size": 2.0, "iv": 4.1935, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.01, "theo": 111.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.42, "last_trade_time": "2026-08-20T15:57:19", "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "MRNA260925P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 3.6343, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-19T09:54:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00062000", "bid": 109.0, "bid_size": 2.0, "ask": 113.1, "ask_size": 3.0, "iv": 4.1288, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0102, "theo": 110.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.09, "last_trade_time": "2026-09-14T13:03:09", "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "MRNA260925P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 3.0303, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-21T15:51:59", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "MRNA260925C00063000", "bid": 108.0, "bid_size": 1.0, "ask": 111.85, "ask_size": 1.0, "iv": 2.8283, "open_interest": 5.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0103, "theo": 109.9227, "change": 14.875, "open": 106.25, "high": 106.25, "low": 106.25, "tick": "up", "last_trade_price": 106.25, "last_trade_time": "2026-09-21T11:37:27", "percent_change": 16.2791, "prev_day_close": 91.375}, {"option": "MRNA260925P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1.0, "iv": 4.4533, "open_interest": 56.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-08-19T10:40:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00064000", "bid": 107.0, "bid_size": 2.0, "ask": 111.05, "ask_size": 1.0, "iv": 3.8977, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0105, "theo": 108.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-09-11T11:46:23", "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "MRNA260925P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 2.9398, "open_interest": 96.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-21T15:51:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00065000", "bid": 106.05, "bid_size": 77.0, "ask": 110.1, "ask_size": 14.0, "iv": 4.031, "open_interest": 135.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0107, "theo": 107.9241, "change": 13.15, "open": 102.45, "high": 102.45, "low": 102.45, "tick": "up", "last_trade_price": 102.45, "last_trade_time": "2026-09-21T11:14:29", "percent_change": 14.7256, "prev_day_close": 89.2999992370606}, {"option": "MRNA260925P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 55.0, "iv": 2.8956, "open_interest": 748.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T10:40:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00066000", "bid": 105.0, "bid_size": 2.0, "ask": 109.1, "ask_size": 3.0, "iv": 3.8801, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0108, "theo": 106.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-08-13T13:22:03", "percent_change": 0.0, "prev_day_close": 88.3250007629394}, {"option": "MRNA260925P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 5.401, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T10:42:28", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00067000", "bid": 104.0, "bid_size": 1.0, "ask": 108.1, "ask_size": 2.0, "iv": 3.8204, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.011, "theo": 105.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-08-19T11:19:01", "percent_change": 0.0, "prev_day_close": 87.375}, {"option": "MRNA260925P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 5.3243, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-26T11:17:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00068000", "bid": 103.0, "bid_size": 6.0, "ask": 107.05, "ask_size": 1.0, "iv": 3.6606, "open_interest": 47.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0112, "theo": 104.9263, "change": 13.5, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-09-21T10:09:53", "percent_change": 15.6069, "prev_day_close": 86.5}, {"option": "MRNA260925P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 2.7671, "open_interest": 75.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:58:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MRNA260925C00069000", "bid": 102.0, "bid_size": 1.0, "ask": 106.05, "ask_size": 1.0, "iv": 3.6036, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0113, "theo": 103.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.26, "last_trade_time": "2026-09-17T15:01:47", "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "MRNA260925P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 2.7255, "open_interest": 34.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T14:53:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00070000", "bid": 101.0, "bid_size": 56.0, "ask": 104.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 219.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 102.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.36, "last_trade_time": "2026-09-17T15:01:47", "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "MRNA260925P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 2.6846, "open_interest": 497.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:52:43", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "MRNA260925C00071000", "bid": 100.0, "bid_size": 2.0, "ask": 103.9, "ask_size": 1.0, "iv": 2.9859, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0116, "theo": 101.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.76, "last_trade_time": "2026-09-11T15:31:15", "percent_change": 0.0, "prev_day_close": 83.3250007629394}, {"option": "MRNA260925P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 2.6442, "open_interest": 35.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T14:53:29", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00072000", "bid": 99.15, "bid_size": 2.0, "ask": 103.1, "ask_size": 1.0, "iv": 3.6944, "open_interest": 24.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0118, "theo": 100.9293, "change": 9.91, "open": 92.42, "high": 92.42, "low": 92.41, "tick": "down", "last_trade_price": 92.41, "last_trade_time": "2026-09-21T09:44:34", "percent_change": 12.0121, "prev_day_close": 82.5}, {"option": "MRNA260925P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 2.6043, "open_interest": 55.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-31T13:26:58", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MRNA260925C00073000", "bid": 98.0, "bid_size": 2.0, "ask": 102.1, "ask_size": 1.0, "iv": 3.3838, "open_interest": 25.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.012, "theo": 99.93, "change": 11.15, "open": 92.55, "high": 92.55, "low": 92.55, "tick": "up", "last_trade_price": 92.55, "last_trade_time": "2026-09-21T09:51:45", "percent_change": 13.6978, "prev_day_close": 81.4000015258789}, {"option": "MRNA260925P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 2.565, "open_interest": 263.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T15:32:37", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "MRNA260925C00074000", "bid": 97.0, "bid_size": 1.0, "ask": 101.1, "ask_size": 1.0, "iv": 3.3308, "open_interest": 22.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0122, "theo": 98.9307, "change": 11.1, "open": 91.5, "high": 91.5, "low": 91.5, "tick": "up", "last_trade_price": 91.5, "last_trade_time": "2026-09-21T09:51:45", "percent_change": 13.806, "prev_day_close": 80.4000015258789}, {"option": "MRNA260925P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 2.5263, "open_interest": 194.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:51:02", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00075000", "bid": 96.0, "bid_size": 59.0, "ask": 99.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 194.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0123, "theo": 97.9315, "change": 20.16, "open": 87.1, "high": 99.66, "low": 87.1, "tick": "up", "last_trade_price": 99.66, "last_trade_time": "2026-09-21T13:55:03", "percent_change": 25.3585, "prev_day_close": 79.5}, {"option": "MRNA260925P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 2.488, "open_interest": 239.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T09:53:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MRNA260925C00076000", "bid": 95.0, "bid_size": 1.0, "ask": 98.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 24.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0125, "theo": 96.9322, "change": 15.565, "open": 93.99, "high": 93.99, "low": 93.99, "tick": "up", "last_trade_price": 93.99, "last_trade_time": "2026-09-21T13:32:15", "percent_change": 19.847, "prev_day_close": 78.4249992370606}, {"option": "MRNA260925P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 2.4503, "open_interest": 380.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T15:49:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MRNA260925C00080000", "bid": 91.0, "bid_size": 55.0, "ask": 94.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 270.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0131, "theo": 92.9352, "change": 7.8, "open": 82.05, "high": 82.05, "low": 82.05, "tick": "up", "last_trade_price": 82.05, "last_trade_time": "2026-09-21T09:49:42", "percent_change": 10.5051, "prev_day_close": 74.25}, {"option": "MRNA260925P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 2.3042, "open_interest": 3293.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T09:37:01", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MRNA260925C00085000", "bid": 86.0, "bid_size": 1.0, "ask": 90.05, "ask_size": 1.0, "iv": 2.7924, "open_interest": 44.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.014, "theo": 87.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.0, "last_trade_time": "2026-09-17T09:49:55", "percent_change": 0.0, "prev_day_close": 69.5250015258789}, {"option": "MRNA260925P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 2.626, "open_interest": 37.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T12:48:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MRNA260925C00090000", "bid": 81.0, "bid_size": 2.0, "ask": 84.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 82.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.3, "last_trade_time": "2026-09-08T09:36:48", "percent_change": 0.0, "prev_day_close": 64.3250007629394}, {"option": "MRNA260925P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 2.0818, "open_interest": 406.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T14:50:01", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "MRNA260925C00095000", "bid": 76.0, "bid_size": 1.0, "ask": 80.1, "ask_size": 1.0, "iv": 2.4424, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0156, "theo": 77.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "MRNA260925P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 2.5008, "open_interest": 131.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T13:25:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MRNA260925C00100000", "bid": 70.95, "bid_size": 1.0, "ask": 75.0, "ask_size": 1.0, "iv": 1.9216, "open_interest": 23.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 72.9501, "change": 9.165, "open": 63.2, "high": 63.54, "low": 63.2, "tick": "up", "last_trade_price": 63.54, "last_trade_time": "2026-09-21T09:47:10", "percent_change": 16.8552, "prev_day_close": 54.375}, {"option": "MRNA260925P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.7645, "open_interest": 582.0, "volume": 11.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:00:50", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "MRNA260925C00105000", "bid": 65.95, "bid_size": 6.0, "ask": 70.1, "ask_size": 1.0, "iv": 1.9752, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0172, "theo": 67.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.9, "last_trade_time": "2026-09-14T12:41:38", "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "MRNA260925P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 2.3016, "open_interest": 136.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:52:49", "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "MRNA260925C00106000", "bid": 64.95, "bid_size": 1.0, "ask": 68.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0174, "theo": 66.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.07, "last_trade_time": "2026-09-11T11:59:23", "percent_change": 0.0, "prev_day_close": 48.5749988555908}, {"option": "MRNA260925P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.9897, "open_interest": 4.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-15T15:17:25", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA260925C00107000", "bid": 64.5, "bid_size": 9.0, "ask": 67.5, "ask_size": 9.0, "iv": 1.8083, "open_interest": 20.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0176, "theo": 65.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.97, "last_trade_time": "2026-09-11T12:02:58", "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "MRNA260925P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.9414, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-10T13:03:04", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "MRNA260925C00108000", "bid": 63.5, "bid_size": 9.0, "ask": 66.5, "ask_size": 8.0, "iv": 1.773, "open_interest": 20.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0177, "theo": 64.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.16, "last_trade_time": "2026-09-11T12:02:58", "percent_change": 0.0, "prev_day_close": 46.4249992370606}, {"option": "MRNA260925P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.8936, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-10T12:58:28", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "MRNA260925C00109000", "bid": 62.5, "bid_size": 9.0, "ask": 65.5, "ask_size": 9.0, "iv": 1.738, "open_interest": 20.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0179, "theo": 63.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.13, "last_trade_time": "2026-09-11T12:04:18", "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "MRNA260925P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.8462, "open_interest": 4.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T15:22:08", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "MRNA260925C00110000", "bid": 61.5, "bid_size": 14.0, "ask": 64.55, "ask_size": 6.0, "iv": 1.7958, "open_interest": 57.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.018, "theo": 62.9588, "change": 13.595, "open": 57.92, "high": 57.92, "low": 57.92, "tick": "up", "last_trade_price": 57.92, "last_trade_time": "2026-09-21T11:06:03", "percent_change": 30.6712, "prev_day_close": 44.3250007629394}, {"option": "MRNA260925P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 2.2902, "open_interest": 606.0, "volume": 6.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": -0.05, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:38:39", "percent_change": -83.3333, "prev_day_close": 0.0600000005215406}, {"option": "MRNA260925C00111000", "bid": 60.05, "bid_size": 8.0, "ask": 63.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0182, "theo": 61.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3249988555908}, {"option": "MRNA260925P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 2.7524, "open_interest": 3.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-15T14:14:43", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "MRNA260925C00112000", "bid": 59.5, "bid_size": 6.0, "ask": 62.6, "ask_size": 2.0, "iv": 1.7958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0184, "theo": 60.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4249992370606}, {"option": "MRNA260925P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 2.706, "open_interest": 16.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-15T11:05:26", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "MRNA260925C00113000", "bid": 58.5, "bid_size": 9.0, "ask": 61.5, "ask_size": 6.0, "iv": 1.6012, "open_interest": 20.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0185, "theo": 59.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.92, "last_trade_time": "2026-09-16T10:20:25", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "MRNA260925P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 2.6601, "open_interest": 21.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T14:15:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRNA260925C00114000", "bid": 57.05, "bid_size": 9.0, "ask": 60.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0187, "theo": 58.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.22, "last_trade_time": "2026-09-17T12:39:24", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "MRNA260925P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 2.6144, "open_interest": 12.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-15T11:28:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRNA260925C00115000", "bid": 57.1, "bid_size": 11.0, "ask": 59.05, "ask_size": 6.0, "iv": 1.7476, "open_interest": 35.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0189, "theo": 57.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.99, "last_trade_time": "2026-09-16T15:30:52", "percent_change": 0.0, "prev_day_close": 39.5250015258789}, {"option": "MRNA260925P00115000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 6.0, "iv": 1.3914, "open_interest": 255.0, "volume": 121.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0036, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:58:19", "percent_change": -73.3333, "prev_day_close": 0.0749999973922968}, {"option": "MRNA260925C00116000", "bid": 55.5, "bid_size": 9.0, "ask": 58.5, "ask_size": 9.0, "iv": 1.5017, "open_interest": 20.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.019, "theo": 56.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.94, "last_trade_time": "2026-09-16T15:30:52", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "MRNA260925P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 2.5241, "open_interest": 23.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0036, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T11:48:01", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "MRNA260925C00117000", "bid": 54.5, "bid_size": 8.0, "ask": 57.55, "ask_size": 9.0, "iv": 1.5578, "open_interest": 21.0, "volume": 2.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0192, "theo": 55.967, "change": 20.0, "open": 57.35, "high": 57.35, "low": 57.35, "tick": "no_change", "last_trade_price": 57.35, "last_trade_time": "2026-09-21T15:12:25", "percent_change": 53.5475, "prev_day_close": 37.3500003814697}, {"option": "MRNA260925P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 2.4795, "open_interest": 15.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0041, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T14:45:26", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "MRNA260925C00118000", "bid": 53.55, "bid_size": 10.0, "ask": 56.55, "ask_size": 9.0, "iv": 1.5907, "open_interest": 20.0, "volume": 20.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0193, "theo": 54.9685, "change": 19.9, "open": 49.46, "high": 58.2, "low": 49.28, "tick": "down", "last_trade_price": 56.35, "last_trade_time": "2026-09-21T15:12:25", "percent_change": 54.5953, "prev_day_close": 36.4499988555908}, {"option": "MRNA260925P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.4351, "open_interest": 7.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0047, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T10:59:42", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "MRNA260925C00119000", "bid": 52.1, "bid_size": 17.0, "ask": 55.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 21.0, "volume": 28.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0195, "theo": 53.9701, "change": 19.905, "open": 45.48, "high": 57.22, "low": 45.48, "tick": "down", "last_trade_price": 55.43, "last_trade_time": "2026-09-21T14:53:54", "percent_change": 56.031, "prev_day_close": 35.5249996185303}, {"option": "MRNA260925P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 2.3936, "open_interest": 2.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0053, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-16T10:53:59", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "MRNA260925C00120000", "bid": 51.05, "bid_size": 16.0, "ask": 54.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 53.0, "volume": 12.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0197, "theo": 52.9717, "change": 13.095, "open": 44.37, "high": 47.22, "low": 44.37, "tick": "up", "last_trade_price": 47.22, "last_trade_time": "2026-09-21T10:16:01", "percent_change": 38.3736, "prev_day_close": 34.125}, {"option": "MRNA260925P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 39.0, "iv": 1.512, "open_interest": 482.0, "volume": 219.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0061, "rho": 0.0, "theo": 0.0073, "change": 0.095, "open": 0.03, "high": 0.16, "low": 0.01, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T14:07:47", "percent_change": 146.154, "prev_day_close": 0.0649999994784594}, {"option": "MRNA260925C00121000", "bid": 50.1, "bid_size": 15.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 22.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0008, "rho": 0.0198, "theo": 51.9736, "change": 12.73, "open": 43.42, "high": 46.23, "low": 43.42, "tick": "up", "last_trade_price": 46.23, "last_trade_time": "2026-09-21T10:16:01", "percent_change": 38.0, "prev_day_close": 33.4999990463257}, {"option": "MRNA260925P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 7.0, "iv": 1.8892, "open_interest": 35.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0008, "theta": -0.007, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-09-15T15:24:21", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "MRNA260925C00122000", "bid": 49.05, "bid_size": 14.0, "ask": 52.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 21.0, "volume": 20.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.001, "theta": -0.0019, "rho": 0.02, "theo": 50.9755, "change": 10.265, "open": 42.64, "high": 42.64, "low": 42.64, "tick": "up", "last_trade_price": 42.64, "last_trade_time": "2026-09-21T09:42:42", "percent_change": 31.7066, "prev_day_close": 32.3749990463257}, {"option": "MRNA260925P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 1.473, "open_interest": 71.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.001, "theta": -0.0079, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T15:17:00", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "MRNA260925C00123000", "bid": 48.45, "bid_size": 9.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0031, "rho": 0.0201, "theo": 49.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-09-17T10:15:42", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "MRNA260925P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 6.0, "iv": 1.3062, "open_interest": 35.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0011, "theta": -0.009, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T10:44:43", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "MRNA260925C00124000", "bid": 47.55, "bid_size": 9.0, "ask": 50.7, "ask_size": 9.0, "iv": 1.5263, "open_interest": 20.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0045, "rho": 0.0203, "theo": 48.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.48, "last_trade_time": "2026-09-17T15:16:50", "percent_change": 0.0, "prev_day_close": 30.4499988555908}, {"option": "MRNA260925P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 1.6401, "open_interest": 84.0, "volume": 5.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0102, "rho": -0.0001, "theo": 0.0126, "change": -1.06, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T10:35:17", "percent_change": -96.3636, "prev_day_close": 1.10000002384186}, {"option": "MRNA260925C00125000", "bid": 46.65, "bid_size": 9.0, "ask": 49.5, "ask_size": 6.0, "iv": 1.4134, "open_interest": 43.0, "volume": 1.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0014, "theta": -0.006, "rho": 0.0204, "theo": 47.9827, "change": 6.425, "open": 35.9, "high": 35.9, "low": 35.9, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-09-21T09:30:30", "percent_change": 21.7981, "prev_day_close": 29.4749994277954}, {"option": "MRNA260925P00125000", "bid": 0.01, "bid_size": 2.0, "ask": 0.27, "ask_size": 8.0, "iv": 1.4686, "open_interest": 414.0, "volume": 74.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0116, "rho": -0.0001, "theo": 0.0145, "change": -0.14, "open": 0.08, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:28:30", "percent_change": -87.5, "prev_day_close": 0.159999994561076}, {"option": "MRNA260925C00126000", "bid": 45.55, "bid_size": 9.0, "ask": 48.5, "ask_size": 9.0, "iv": 1.272, "open_interest": 23.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0077, "rho": 0.0206, "theo": 46.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.37, "last_trade_time": "2026-09-17T10:17:35", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "MRNA260925P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.6857, "open_interest": 25.0, "volume": 2.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0132, "rho": -0.0001, "theo": 0.0166, "change": -0.05, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T11:22:29", "percent_change": -45.4545, "prev_day_close": 0.109999999403954}, {"option": "MRNA260925C00127000", "bid": 44.55, "bid_size": 10.0, "ask": 47.55, "ask_size": 6.0, "iv": 1.3013, "open_interest": 23.0, "volume": 2.0, "delta": 0.9969, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0096, "rho": 0.0208, "theo": 45.9887, "change": 12.615, "open": 39.02, "high": 40.14, "low": 39.02, "tick": "up", "last_trade_price": 40.14, "last_trade_time": "2026-09-21T10:16:02", "percent_change": 45.8311, "prev_day_close": 27.5249996185303}, {"option": "MRNA260925P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.65, "open_interest": 35.0, "volume": 2.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0018, "theta": -0.015, "rho": -0.0001, "theo": 0.0191, "change": 0.265, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T14:55:04", "percent_change": 81.5385, "prev_day_close": 0.324999988079071}, {"option": "MRNA260925C00128000", "bid": 43.55, "bid_size": 10.0, "ask": 46.5, "ask_size": 6.0, "iv": 1.2113, "open_interest": 23.0, "volume": 2.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.002, "theta": -0.0117, "rho": 0.0209, "theo": 44.9922, "change": 12.6, "open": 38.09, "high": 39.15, "low": 38.09, "tick": "up", "last_trade_price": 39.15, "last_trade_time": "2026-09-21T10:16:02", "percent_change": 47.4576, "prev_day_close": 26.5500001907349}, {"option": "MRNA260925P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 17.0, "iv": 1.5472, "open_interest": 26.0, "volume": 3.0, "delta": -0.0037, "gamma": 0.0006, "vega": 0.002, "theta": -0.017, "rho": -0.0001, "theo": 0.0218, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:06:31", "percent_change": -44.4444, "prev_day_close": 0.0900000035762787}, {"option": "MRNA260925C00129000", "bid": 42.55, "bid_size": 10.0, "ask": 45.55, "ask_size": 6.0, "iv": 1.2397, "open_interest": 23.0, "volume": 1.0, "delta": 0.9959, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0141, "rho": 0.0211, "theo": 43.9961, "change": 14.835, "open": 40.36, "high": 40.36, "low": 40.36, "tick": "up", "last_trade_price": 40.36, "last_trade_time": "2026-09-21T10:49:07", "percent_change": 58.1195, "prev_day_close": 25.5250005722046}, {"option": "MRNA260925P00129000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 8.0, "iv": 1.082, "open_interest": 40.0, "volume": 19.0, "delta": -0.0042, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0193, "rho": -0.0001, "theo": 0.025, "change": -0.955, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:57:16", "percent_change": -98.9637, "prev_day_close": 0.964999973773956}, {"option": "MRNA260925C00130000", "bid": 41.55, "bid_size": 55.0, "ask": 44.5, "ask_size": 17.0, "iv": 1.1514, "open_interest": 181.0, "volume": 21.0, "delta": 0.9953, "gamma": 0.0007, "vega": 0.0025, "theta": -0.0167, "rho": 0.0212, "theo": 43.0005, "change": 14.655, "open": 33.5, "high": 39.43, "low": 31.0, "tick": "up", "last_trade_price": 39.43, "last_trade_time": "2026-09-21T10:49:07", "percent_change": 59.1524, "prev_day_close": 24.7749996185303}, {"option": "MRNA260925P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 78.0, "iv": 1.2132, "open_interest": 605.0, "volume": 137.0, "delta": -0.0048, "gamma": 0.0007, "vega": 0.0025, "theta": -0.0218, "rho": -0.0001, "theo": 0.0286, "change": -0.26, "open": 0.1, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:38:05", "percent_change": -76.4706, "prev_day_close": 0.340000011026859}, {"option": "MRNA260925C00131000", "bid": 40.5, "bid_size": 15.0, "ask": 43.6, "ask_size": 8.0, "iv": 1.1789, "open_interest": 22.0, "volume": 22.0, "delta": 0.9947, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0197, "rho": 0.0214, "theo": 42.0053, "change": 18.825, "open": 35.23, "high": 42.35, "low": 35.23, "tick": "up", "last_trade_price": 42.35, "last_trade_time": "2026-09-21T15:45:35", "percent_change": 80.0213, "prev_day_close": 23.5249996185303}, {"option": "MRNA260925P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 54.0, "iv": 1.2881, "open_interest": 34.0, "volume": 19.0, "delta": -0.0054, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0246, "rho": -0.0001, "theo": 0.0327, "change": -0.16, "open": 0.1, "high": 0.23, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T13:52:44", "percent_change": -80.0, "prev_day_close": 0.199999995529652}, {"option": "MRNA260925C00132000", "bid": 39.5, "bid_size": 10.0, "ask": 42.6, "ask_size": 6.0, "iv": 1.1489, "open_interest": 20.0, "volume": 22.0, "delta": 0.9939, "gamma": 0.0009, "vega": 0.0032, "theta": -0.023, "rho": 0.0215, "theo": 41.0107, "change": 18.73, "open": 34.3, "high": 41.48, "low": 34.3, "tick": "up", "last_trade_price": 41.48, "last_trade_time": "2026-09-21T15:45:35", "percent_change": 82.3297, "prev_day_close": 22.75}, {"option": "MRNA260925P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 45.0, "iv": 1.4158, "open_interest": 46.0, "volume": 6.0, "delta": -0.0062, "gamma": 0.0009, "vega": 0.0032, "theta": -0.0278, "rho": -0.0002, "theo": 0.0374, "change": 0.485, "open": 0.2, "high": 0.69, "low": 0.1, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T14:55:04", "percent_change": 236.585, "prev_day_close": 0.205000001937151}, {"option": "MRNA260925C00133000", "bid": 38.1, "bid_size": 8.0, "ask": 41.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.001, "vega": 0.0035, "theta": -0.0266, "rho": 0.0216, "theo": 40.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-09-16T14:59:45", "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "MRNA260925P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 57.0, "iv": 1.3656, "open_interest": 166.0, "volume": 127.0, "delta": -0.007, "gamma": 0.001, "vega": 0.0035, "theta": -0.0313, "rho": -0.0002, "theo": 0.0427, "change": -0.175, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T13:39:09", "percent_change": -74.4681, "prev_day_close": 0.235000003129244}, {"option": "MRNA260925C00134000", "bid": 37.1, "bid_size": 8.0, "ask": 40.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 5.0, "delta": 0.9921, "gamma": 0.0012, "vega": 0.004, "theta": -0.0306, "rho": 0.0218, "theo": 39.0235, "change": 9.43, "open": 30.33, "high": 30.33, "low": 30.33, "tick": "up", "last_trade_price": 30.33, "last_trade_time": "2026-09-21T09:43:01", "percent_change": 45.1196, "prev_day_close": 20.8999996185303}, {"option": "MRNA260925P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 130.0, "iv": 1.2319, "open_interest": 69.0, "volume": 16.0, "delta": -0.008, "gamma": 0.0012, "vega": 0.004, "theta": -0.0352, "rho": -0.0002, "theo": 0.0487, "change": -0.255, "open": 0.11, "high": 0.17, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:23:12", "percent_change": -83.6066, "prev_day_close": 0.305000007152557}, {"option": "MRNA260925C00135000", "bid": 36.6, "bid_size": 90.0, "ask": 39.05, "ask_size": 24.0, "iv": 0.0, "open_interest": 268.0, "volume": 32.0, "delta": 0.991, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0351, "rho": 0.0219, "theo": 38.031, "change": 18.33, "open": 30.8, "high": 38.77, "low": 30.8, "tick": "no_change", "last_trade_price": 38.18, "last_trade_time": "2026-09-21T15:48:18", "percent_change": 92.3426, "prev_day_close": 19.8500003814697}, {"option": "MRNA260925P00135000", "bid": 0.02, "bid_size": 6.0, "ask": 0.06, "ask_size": 11.0, "iv": 0.9802, "open_interest": 786.0, "volume": 517.0, "delta": -0.0091, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0396, "rho": -0.0003, "theo": 0.0555, "change": -0.295, "open": 0.18, "high": 0.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:59:42", "percent_change": -83.0986, "prev_day_close": 0.355000004172325}, {"option": "MRNA260925C00136000", "bid": 35.4, "bid_size": 43.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 116.0, "volume": 28.0, "delta": 0.9898, "gamma": 0.0015, "vega": 0.0049, "theta": -0.0401, "rho": 0.022, "theo": 37.0395, "change": 18.075, "open": 30.79, "high": 37.79, "low": 30.79, "tick": "no_change", "last_trade_price": 37.2, "last_trade_time": "2026-09-21T15:48:18", "percent_change": 94.5098, "prev_day_close": 19.125}, {"option": "MRNA260925P00136000", "bid": 0.03, "bid_size": 1.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.0034, "open_interest": 52.0, "volume": 34.0, "delta": -0.0103, "gamma": 0.0015, "vega": 0.0049, "theta": -0.0444, "rho": -0.0003, "theo": 0.0632, "change": -0.36, "open": 0.18, "high": 0.18, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:53:52", "percent_change": -85.7143, "prev_day_close": 0.419999986886978}, {"option": "MRNA260925C00137000", "bid": 34.1, "bid_size": 55.0, "ask": 37.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 161.0, "volume": 4.0, "delta": 0.9885, "gamma": 0.0017, "vega": 0.0055, "theta": -0.0456, "rho": 0.0222, "theo": 36.049, "change": 12.23, "open": 28.67, "high": 30.18, "low": 28.66, "tick": "no_change", "last_trade_price": 30.18, "last_trade_time": "2026-09-21T10:09:02", "percent_change": 68.1337, "prev_day_close": 17.9499998092651}, {"option": "MRNA260925P00137000", "bid": 0.04, "bid_size": 2.0, "ask": 0.13, "ask_size": 7.0, "iv": 1.0229, "open_interest": 204.0, "volume": 78.0, "delta": -0.0116, "gamma": 0.0017, "vega": 0.0055, "theta": -0.0498, "rho": -0.0003, "theo": 0.0719, "change": -0.415, "open": 0.26, "high": 0.29, "low": 0.04, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:43:13", "percent_change": -85.567, "prev_day_close": 0.484999984502792}, {"option": "MRNA260925C00138000", "bid": 33.65, "bid_size": 31.0, "ask": 36.9, "ask_size": 9.0, "iv": 1.2147, "open_interest": 155.0, "volume": 28.0, "delta": 0.9869, "gamma": 0.0019, "vega": 0.0061, "theta": -0.0516, "rho": 0.0223, "theo": 35.0596, "change": 18.235, "open": 27.74, "high": 35.83, "low": 27.73, "tick": "down", "last_trade_price": 35.41, "last_trade_time": "2026-09-21T15:50:09", "percent_change": 106.172, "prev_day_close": 17.1750001907349}, {"option": "MRNA260925P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 8.0, "iv": 1.0253, "open_interest": 93.0, "volume": 100.0, "delta": -0.0132, "gamma": 0.0019, "vega": 0.0061, "theta": -0.0557, "rho": -0.0004, "theo": 0.0818, "change": -0.495, "open": 0.3, "high": 0.3, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:43:37", "percent_change": -86.087, "prev_day_close": 0.575000017881394}, {"option": "MRNA260925C00139000", "bid": 32.6, "bid_size": 14.0, "ask": 35.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 30.0, "volume": 24.0, "delta": 0.9852, "gamma": 0.0021, "vega": 0.0068, "theta": -0.0582, "rho": 0.0224, "theo": 34.0716, "change": 18.17, "open": 28.4, "high": 34.86, "low": 28.4, "tick": "down", "last_trade_price": 34.42, "last_trade_time": "2026-09-21T15:50:09", "percent_change": 111.815, "prev_day_close": 16.25}, {"option": "MRNA260925P00139000", "bid": 0.01, "bid_size": 6.0, "ask": 0.25, "ask_size": 9.0, "iv": 1.0291, "open_interest": 99.0, "volume": 155.0, "delta": -0.0149, "gamma": 0.0021, "vega": 0.0068, "theta": -0.0622, "rho": -0.0004, "theo": 0.093, "change": -0.59, "open": 0.01, "high": 0.41, "low": 0.01, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:44:01", "percent_change": -86.7647, "prev_day_close": 0.680000007152557}, {"option": "MRNA260925C00140000", "bid": 31.65, "bid_size": 87.0, "ask": 34.4, "ask_size": 24.0, "iv": 0.865, "open_interest": 345.0, "volume": 48.0, "delta": 0.9833, "gamma": 0.0024, "vega": 0.0076, "theta": -0.0656, "rho": 0.0225, "theo": 33.0851, "change": 18.515, "open": 22.88, "high": 34.15, "low": 22.45, "tick": "down", "last_trade_price": 33.49, "last_trade_time": "2026-09-21T15:44:34", "percent_change": 123.639, "prev_day_close": 14.9749999046326}, {"option": "MRNA260925P00140000", "bid": 0.06, "bid_size": 15.0, "ask": 0.16, "ask_size": 18.0, "iv": 0.9746, "open_interest": 623.0, "volume": 752.0, "delta": -0.0169, "gamma": 0.0024, "vega": 0.0076, "theta": -0.0696, "rho": -0.0005, "theo": 0.106, "change": -0.705, "open": 0.37, "high": 0.47, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:54:01", "percent_change": -87.5776, "prev_day_close": 0.804999977350235}, {"option": "MRNA260925C00141000", "bid": 30.65, "bid_size": 17.0, "ask": 33.6, "ask_size": 9.0, "iv": 0.9875, "open_interest": 55.0, "volume": 22.0, "delta": 0.9811, "gamma": 0.0026, "vega": 0.0084, "theta": -0.0738, "rho": 0.0226, "theo": 32.1003, "change": 18.15, "open": 25.48, "high": 32.55, "low": 25.48, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-09-21T15:28:29", "percent_change": 126.042, "prev_day_close": 14.3999996185303}, {"option": "MRNA260925P00141000", "bid": 0.11, "bid_size": 1.0, "ask": 0.13, "ask_size": 6.0, "iv": 0.959, "open_interest": 116.0, "volume": 59.0, "delta": -0.019, "gamma": 0.0026, "vega": 0.0084, "theta": -0.0775, "rho": -0.0005, "theo": 0.1203, "change": -0.82, "open": 0.36, "high": 0.58, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:55:20", "percent_change": -87.234, "prev_day_close": 0.939999997615814}, {"option": "MRNA260925C00142000", "bid": 29.65, "bid_size": 28.0, "ask": 32.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 297.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.003, "vega": 0.0093, "theta": -0.0828, "rho": 0.0227, "theo": 31.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-18T13:55:59", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MRNA260925P00142000", "bid": 0.06, "bid_size": 1.0, "ask": 0.56, "ask_size": 90.0, "iv": 1.0938, "open_interest": 182.0, "volume": 58.0, "delta": -0.0215, "gamma": 0.003, "vega": 0.0093, "theta": -0.0865, "rho": -0.0006, "theo": 0.137, "change": -0.98, "open": 0.48, "high": 0.54, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:45:22", "percent_change": -89.0909, "prev_day_close": 1.09999996423721}, {"option": "MRNA260925C00143000", "bid": 28.7, "bid_size": 18.0, "ask": 31.65, "ask_size": 8.0, "iv": 0.9746, "open_interest": 39.0, "volume": 26.0, "delta": 0.9758, "gamma": 0.0033, "vega": 0.0104, "theta": -0.0927, "rho": 0.0228, "theo": 30.1372, "change": 18.475, "open": 18.91, "high": 30.65, "low": 18.91, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-09-21T15:29:12", "percent_change": 151.745, "prev_day_close": 12.1750001907349}, {"option": "MRNA260925P00143000", "bid": 0.12, "bid_size": 1.0, "ask": 0.32, "ask_size": 9.0, "iv": 0.9969, "open_interest": 234.0, "volume": 34.0, "delta": -0.0243, "gamma": 0.0033, "vega": 0.0103, "theta": -0.0962, "rho": -0.0007, "theo": 0.1556, "change": -1.125, "open": 0.55, "high": 0.55, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:45:45", "percent_change": -88.2353, "prev_day_close": 1.27500003576279}, {"option": "MRNA260925C00144000", "bid": 27.6, "bid_size": 15.0, "ask": 29.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 24.0, "volume": 23.0, "delta": 0.9727, "gamma": 0.0037, "vega": 0.0114, "theta": -0.1038, "rho": 0.0228, "theo": 29.1596, "change": 17.865, "open": 22.02, "high": 29.69, "low": 22.02, "tick": "up", "last_trade_price": 29.69, "last_trade_time": "2026-09-21T15:29:12", "percent_change": 151.078, "prev_day_close": 11.8249998092651}, {"option": "MRNA260925P00144000", "bid": 0.07, "bid_size": 19.0, "ask": 0.33, "ask_size": 55.0, "iv": 0.9501, "open_interest": 143.0, "volume": 68.0, "delta": -0.0274, "gamma": 0.0037, "vega": 0.0114, "theta": -0.1071, "rho": -0.0008, "theo": 0.1773, "change": -1.295, "open": 1.84, "high": 1.84, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T15:58:12", "percent_change": -87.2054, "prev_day_close": 1.48500001430511}, {"option": "MRNA260925C00145000", "bid": 26.25, "bid_size": 91.0, "ask": 29.8, "ask_size": 20.0, "iv": 0.7289, "open_interest": 734.0, "volume": 79.0, "delta": 0.9691, "gamma": 0.0042, "vega": 0.0127, "theta": -0.116, "rho": 0.0229, "theo": 28.1851, "change": 16.92, "open": 17.27, "high": 29.69, "low": 17.27, "tick": "down", "last_trade_price": 27.97, "last_trade_time": "2026-09-21T15:57:20", "percent_change": 153.122, "prev_day_close": 11.0499997138977}, {"option": "MRNA260925P00145000", "bid": 0.17, "bid_size": 2.0, "ask": 0.28, "ask_size": 8.0, "iv": 0.9394, "open_interest": 720.0, "volume": 954.0, "delta": -0.031, "gamma": 0.0042, "vega": 0.0127, "theta": -0.1192, "rho": -0.0009, "theo": 0.202, "change": -1.51, "open": 0.98, "high": 0.98, "low": 0.1, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T15:55:03", "percent_change": -87.7907, "prev_day_close": 1.71999996900558}, {"option": "MRNA260925C00146000", "bid": 25.75, "bid_size": 9.0, "ask": 28.75, "ask_size": 9.0, "iv": 0.9375, "open_interest": 41.0, "volume": 20.0, "delta": 0.9651, "gamma": 0.0046, "vega": 0.014, "theta": -0.1295, "rho": 0.023, "theo": 27.2144, "change": 17.28, "open": 27.58, "high": 27.58, "low": 27.58, "tick": "up", "last_trade_price": 27.58, "last_trade_time": "2026-09-21T15:30:00", "percent_change": 167.767, "prev_day_close": 10.3000001907349}, {"option": "MRNA260925P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 6.0, "iv": 0.8854, "open_interest": 252.0, "volume": 73.0, "delta": -0.0351, "gamma": 0.0046, "vega": 0.014, "theta": -0.1328, "rho": -0.001, "theo": 0.231, "change": -1.72, "open": 0.81, "high": 0.95, "low": 0.17, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:30:48", "percent_change": -88.6598, "prev_day_close": 1.93999999761581}, {"option": "MRNA260925C00147000", "bid": 24.35, "bid_size": 78.0, "ask": 27.75, "ask_size": 16.0, "iv": 0.7204, "open_interest": 360.0, "volume": 38.0, "delta": 0.9605, "gamma": 0.0052, "vega": 0.0155, "theta": -0.1445, "rho": 0.023, "theo": 26.2481, "change": 16.45, "open": 16.8, "high": 27.0, "low": 16.8, "tick": "down", "last_trade_price": 26.05, "last_trade_time": "2026-09-21T15:57:20", "percent_change": 171.354, "prev_day_close": 9.59999990463257}, {"option": "MRNA260925P00147000", "bid": 0.2, "bid_size": 8.0, "ask": 0.29, "ask_size": 7.0, "iv": 0.8923, "open_interest": 109.0, "volume": 69.0, "delta": -0.0396, "gamma": 0.0052, "vega": 0.0155, "theta": -0.1474, "rho": -0.0011, "theo": 0.2634, "change": -1.91, "open": 1.05, "high": 1.08, "low": 0.22, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T15:58:35", "percent_change": -86.8182, "prev_day_close": 2.19999992847443}, {"option": "MRNA260925C00148000", "bid": 23.65, "bid_size": 23.0, "ask": 26.35, "ask_size": 7.0, "iv": 0.5784, "open_interest": 82.0, "volume": 3.0, "delta": 0.9553, "gamma": 0.0058, "vega": 0.0171, "theta": -0.161, "rho": 0.023, "theo": 25.2867, "change": 19.6, "open": 23.95, "high": 28.6, "low": 23.95, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-09-21T14:46:57", "percent_change": 217.778, "prev_day_close": 9.0}, {"option": "MRNA260925P00148000", "bid": 0.25, "bid_size": 19.0, "ask": 0.49, "ask_size": 74.0, "iv": 0.9348, "open_interest": 173.0, "volume": 87.0, "delta": -0.0448, "gamma": 0.0058, "vega": 0.0171, "theta": -0.1642, "rho": -0.0012, "theo": 0.3019, "change": -2.02, "open": 1.1, "high": 1.1, "low": 0.25, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:59:06", "percent_change": -80.1587, "prev_day_close": 2.51999998092651}, {"option": "MRNA260925C00149000", "bid": 22.7, "bid_size": 15.0, "ask": 25.95, "ask_size": 13.0, "iv": 0.886, "open_interest": 30.0, "volume": 13.0, "delta": 0.9495, "gamma": 0.0064, "vega": 0.0189, "theta": -0.1793, "rho": 0.023, "theo": 24.3313, "change": 16.76, "open": 15.04, "high": 25.2, "low": 14.71, "tick": "down", "last_trade_price": 25.01, "last_trade_time": "2026-09-21T15:52:27", "percent_change": 203.152, "prev_day_close": 8.25}, {"option": "MRNA260925P00149000", "bid": 0.25, "bid_size": 14.0, "ask": 0.44, "ask_size": 10.0, "iv": 0.889, "open_interest": 172.0, "volume": 141.0, "delta": -0.0507, "gamma": 0.0064, "vega": 0.0189, "theta": -0.1824, "rho": -0.0014, "theo": 0.3457, "change": -2.55, "open": 1.52, "high": 1.52, "low": 0.28, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:58:06", "percent_change": -88.2353, "prev_day_close": 2.88999998569488}, {"option": "MRNA260925C00150000", "bid": 22.4, "bid_size": 110.0, "ask": 24.25, "ask_size": 11.0, "iv": 0.8535, "open_interest": 1182.0, "volume": 6715.0, "delta": 0.9429, "gamma": 0.0071, "vega": 0.0208, "theta": -0.1994, "rho": 0.023, "theo": 23.3826, "change": 15.675, "open": 12.55, "high": 27.5, "low": 12.0, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-09-21T15:59:46", "percent_change": 205.574, "prev_day_close": 7.625}, {"option": "MRNA260925P00150000", "bid": 0.4, "bid_size": 10.0, "ask": 0.46, "ask_size": 6.0, "iv": 0.8987, "open_interest": 939.0, "volume": 1616.0, "delta": -0.0573, "gamma": 0.0071, "vega": 0.0208, "theta": -0.2024, "rho": -0.0016, "theo": 0.3964, "change": -2.815, "open": 1.85, "high": 1.85, "low": 0.32, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T15:59:51", "percent_change": -87.2868, "prev_day_close": 3.22499990463257}, {"option": "MRNA260925C00152500", "bid": 20.3, "bid_size": 22.0, "ask": 21.95, "ask_size": 13.0, "iv": 0.8972, "open_interest": 225.0, "volume": 34.0, "delta": 0.9227, "gamma": 0.0092, "vega": 0.0263, "theta": -0.2582, "rho": 0.0228, "theo": 21.0472, "change": 16.49, "open": 10.18, "high": 25.35, "low": 10.18, "tick": "up", "last_trade_price": 22.64, "last_trade_time": "2026-09-21T14:47:01", "percent_change": 268.13, "prev_day_close": 6.15000009536743}, {"option": "MRNA260925P00152500", "bid": 0.5, "bid_size": 33.0, "ask": 0.7, "ask_size": 23.0, "iv": 0.8836, "open_interest": 262.0, "volume": 462.0, "delta": -0.0775, "gamma": 0.0092, "vega": 0.0264, "theta": -0.261, "rho": -0.0021, "theo": 0.5594, "change": -3.765, "open": 2.11, "high": 2.44, "low": 0.4, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T15:59:39", "percent_change": -87.052, "prev_day_close": 4.32499980926514}, {"option": "MRNA260925C00155000", "bid": 18.45, "bid_size": 11.0, "ask": 19.15, "ask_size": 6.0, "iv": 0.8639, "open_interest": 790.0, "volume": 480.0, "delta": 0.8962, "gamma": 0.0116, "vega": 0.0328, "theta": -0.3293, "rho": 0.0224, "theo": 18.7786, "change": 14.86, "open": 7.75, "high": 21.77, "low": 7.35, "tick": "down", "last_trade_price": 19.86, "last_trade_time": "2026-09-21T14:42:11", "percent_change": 297.2, "prev_day_close": 5.0}, {"option": "MRNA260925P00155000", "bid": 0.8, "bid_size": 1.0, "ask": 1.0, "ask_size": 63.0, "iv": 0.8904, "open_interest": 459.0, "volume": 1504.0, "delta": -0.1041, "gamma": 0.0116, "vega": 0.0328, "theta": -0.332, "rho": -0.0029, "theo": 0.7892, "change": -4.815, "open": 3.95, "high": 3.95, "low": 0.6, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-21T15:59:46", "percent_change": -85.6, "prev_day_close": 5.625}, {"option": "MRNA260925C00157500", "bid": 15.6, "bid_size": 75.0, "ask": 16.95, "ask_size": 1.0, "iv": 0.7632, "open_interest": 9411.0, "volume": 401.0, "delta": 0.8626, "gamma": 0.0142, "vega": 0.0399, "theta": -0.411, "rho": 0.0218, "theo": 16.5971, "change": 12.03, "open": 9.15, "high": 18.72, "low": 5.4, "tick": "down", "last_trade_price": 15.98, "last_trade_time": "2026-09-21T15:55:06", "percent_change": 304.557, "prev_day_close": 3.94999992847443}, {"option": "MRNA260925P00157500", "bid": 1.0, "bid_size": 105.0, "ask": 1.23, "ask_size": 1.0, "iv": 0.8518, "open_interest": 188.0, "volume": 411.0, "delta": -0.1378, "gamma": 0.0142, "vega": 0.04, "theta": -0.4136, "rho": -0.0038, "theo": 1.1064, "change": -5.91, "open": 3.59, "high": 4.1, "low": 0.79, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-21T15:55:00", "percent_change": -83.2394, "prev_day_close": 7.09999990463257}, {"option": "MRNA260925C00160000", "bid": 14.25, "bid_size": 7.0, "ask": 15.1, "ask_size": 29.0, "iv": 0.8763, "open_interest": 3062.0, "volume": 1066.0, "delta": 0.8215, "gamma": 0.017, "vega": 0.0474, "theta": -0.4992, "rho": 0.021, "theo": 14.5239, "change": 11.36, "open": 6.25, "high": 18.0, "low": 5.2, "tick": "up", "last_trade_price": 14.51, "last_trade_time": "2026-09-21T15:59:25", "percent_change": 360.635, "prev_day_close": 3.14999997615814}, {"option": "MRNA260925P00160000", "bid": 1.5, "bid_size": 6.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.8694, "open_interest": 519.0, "volume": 3520.0, "delta": -0.179, "gamma": 0.017, "vega": 0.0474, "theta": -0.5019, "rho": -0.0048, "theo": 1.532, "change": -7.275, "open": 4.9, "high": 6.25, "low": 1.16, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:59:53", "percent_change": -82.4363, "prev_day_close": 8.82499980926514}, {"option": "MRNA260925C00162500", "bid": 12.0, "bid_size": 8.0, "ask": 13.65, "ask_size": 71.0, "iv": 0.8865, "open_interest": 264.0, "volume": 478.0, "delta": 0.7732, "gamma": 0.0196, "vega": 0.0547, "theta": -0.5879, "rho": 0.0199, "theo": 12.579, "change": 10.11, "open": 4.2, "high": 15.45, "low": 4.2, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-21T15:58:08", "percent_change": 406.024, "prev_day_close": 2.49000000953674}, {"option": "MRNA260925P00162500", "bid": 1.95, "bid_size": 10.0, "ask": 2.36, "ask_size": 5.0, "iv": 0.8545, "open_interest": 293.0, "volume": 704.0, "delta": -0.2274, "gamma": 0.0197, "vega": 0.0548, "theta": -0.5908, "rho": -0.0061, "theo": 2.0864, "change": -8.56, "open": 6.0, "high": 6.2, "low": 1.54, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-09-21T15:59:25", "percent_change": -80.3756, "prev_day_close": 10.6500000953674}, {"option": "MRNA260925C00165000", "bid": 10.4, "bid_size": 7.0, "ask": 11.5, "ask_size": 42.0, "iv": 0.8687, "open_interest": 9718.0, "volume": 2340.0, "delta": 0.7184, "gamma": 0.022, "vega": 0.0613, "theta": -0.6701, "rho": 0.0186, "theo": 10.7804, "change": 8.825, "open": 4.05, "high": 13.55, "low": 3.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-21T15:59:44", "percent_change": 446.835, "prev_day_close": 1.97499996423721}, {"option": "MRNA260925P00165000", "bid": 2.6, "bid_size": 14.0, "ask": 2.98, "ask_size": 6.0, "iv": 0.8415, "open_interest": 32.0, "volume": 869.0, "delta": -0.2824, "gamma": 0.0221, "vega": 0.0613, "theta": -0.6732, "rho": -0.0074, "theo": 2.7875, "change": -9.9, "open": 8.8, "high": 8.8, "low": 2.15, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T15:59:59", "percent_change": -77.9528, "prev_day_close": 12.6999998092651}, {"option": "MRNA260925C00167500", "bid": 8.2, "bid_size": 65.0, "ask": 10.1, "ask_size": 26.0, "iv": 0.843, "open_interest": 2282.0, "volume": 868.0, "delta": 0.6586, "gamma": 0.0239, "vega": 0.0666, "theta": -0.7387, "rho": 0.0172, "theo": 9.1421, "change": 7.93, "open": 3.05, "high": 12.23, "low": 2.87, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T15:50:16", "percent_change": 505.096, "prev_day_close": 1.56999999284744}, {"option": "MRNA260925P00167500", "bid": 3.5, "bid_size": 10.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.8569, "open_interest": 20.0, "volume": 892.0, "delta": -0.3424, "gamma": 0.024, "vega": 0.0667, "theta": -0.7421, "rho": -0.0088, "theo": 3.6495, "change": -11.0, "open": 8.25, "high": 8.3, "low": 2.56, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T15:59:56", "percent_change": -74.8299, "prev_day_close": 14.6999998092651}, {"option": "MRNA260925C00170000", "bid": 7.5, "bid_size": 6.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.8547, "open_interest": 1148.0, "volume": 6620.0, "delta": 0.5954, "gamma": 0.0252, "vega": 0.0703, "theta": -0.7882, "rho": 0.0156, "theo": 7.6736, "change": 6.41, "open": 2.53, "high": 10.5, "low": 1.97, "tick": "no_change", "last_trade_price": 7.66, "last_trade_time": "2026-09-21T15:59:10", "percent_change": 512.8, "prev_day_close": 1.25}, {"option": "MRNA260925P00170000", "bid": 4.4, "bid_size": 36.0, "ask": 4.75, "ask_size": 3.0, "iv": 0.8287, "open_interest": 37.0, "volume": 1430.0, "delta": -0.4058, "gamma": 0.0253, "vega": 0.0704, "theta": -0.7917, "rho": -0.0101, "theo": 4.6819, "change": -12.395, "open": 9.65, "high": 9.9, "low": 3.6, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-09-21T15:59:35", "percent_change": -72.5915, "prev_day_close": 17.0749998092651}, {"option": "MRNA260925C00172500", "bid": 6.15, "bid_size": 7.0, "ask": 6.65, "ask_size": 9.0, "iv": 0.8502, "open_interest": 490.0, "volume": 1145.0, "delta": 0.531, "gamma": 0.0258, "vega": 0.0722, "theta": -0.815, "rho": 0.014, "theo": 6.3791, "change": 5.335, "open": 1.94, "high": 8.77, "low": 1.75, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-09-21T15:59:58", "percent_change": 530.846, "prev_day_close": 1.00499999523163}, {"option": "MRNA260925P00172500", "bid": 5.8, "bid_size": 2.0, "ask": 6.25, "ask_size": 17.0, "iv": 0.8662, "open_interest": 4.0, "volume": 517.0, "delta": -0.4705, "gamma": 0.0259, "vega": 0.0722, "theta": -0.8186, "rho": -0.0113, "theo": 5.8889, "change": -13.4, "open": 11.0, "high": 11.0, "low": 4.68, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T15:57:02", "percent_change": -69.4301, "prev_day_close": 19.3000001907349}, {"option": "MRNA260925C00175000", "bid": 5.2, "bid_size": 1.0, "ask": 5.35, "ask_size": 3.0, "iv": 0.8546, "open_interest": 1086.0, "volume": 4865.0, "delta": 0.4674, "gamma": 0.0256, "vega": 0.0722, "theta": -0.8184, "rho": 0.0124, "theo": 5.2571, "change": 4.445, "open": 1.5, "high": 7.69, "low": 1.25, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-09-21T15:59:47", "percent_change": 559.12, "prev_day_close": 0.794999986886978}, {"option": "MRNA260925P00175000", "bid": 7.05, "bid_size": 6.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.853, "open_interest": 6.0, "volume": 1306.0, "delta": -0.5344, "gamma": 0.0257, "vega": 0.0721, "theta": -0.822, "rho": -0.0125, "theo": 7.269, "change": -14.4, "open": 15.1, "high": 15.1, "low": 5.8, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-21T15:59:40", "percent_change": -66.5127, "prev_day_close": 21.6500005722046}, {"option": "MRNA260925C00177500", "bid": 3.95, "bid_size": 17.0, "ask": 4.65, "ask_size": 15.0, "iv": 0.8583, "open_interest": 331.0, "volume": 1212.0, "delta": 0.4064, "gamma": 0.0248, "vega": 0.0704, "theta": -0.8, "rho": 0.0108, "theo": 4.3008, "change": 3.69, "open": 1.15, "high": 6.65, "low": 0.71, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-21T15:59:02", "percent_change": 559.091, "prev_day_close": 0.659999996423721}, {"option": "MRNA260925P00177500", "bid": 8.0, "bid_size": 25.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.8918, "open_interest": 20.0, "volume": 516.0, "delta": -0.5957, "gamma": 0.0249, "vega": 0.0703, "theta": -0.8033, "rho": -0.0133, "theo": 8.8154, "change": -15.025, "open": 13.78, "high": 13.78, "low": 6.95, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T15:55:00", "percent_change": -62.539, "prev_day_close": 24.0250005722046}, {"option": "MRNA260925C00180000", "bid": 3.2, "bid_size": 18.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.859, "open_interest": 863.0, "volume": 7163.0, "delta": 0.3494, "gamma": 0.0234, "vega": 0.0672, "theta": -0.7635, "rho": 0.0093, "theo": 3.4984, "change": 3.03, "open": 0.96, "high": 5.5, "low": 0.72, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T15:59:55", "percent_change": 582.692, "prev_day_close": 0.520000010728836}, {"option": "MRNA260925P00180000", "bid": 9.7, "bid_size": 31.0, "ask": 11.35, "ask_size": 15.0, "iv": 0.8675, "open_interest": 22.0, "volume": 600.0, "delta": -0.6528, "gamma": 0.0236, "vega": 0.0669, "theta": -0.7664, "rho": -0.0139, "theo": 10.5161, "change": -16.46, "open": 18.0, "high": 18.0, "low": 8.7, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-09-21T15:57:06", "percent_change": -61.3035, "prev_day_close": 26.8500003814697}, {"option": "MRNA260925C00182500", "bid": 2.55, "bid_size": 6.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.866, "open_interest": 98.0, "volume": 1496.0, "delta": 0.2978, "gamma": 0.0217, "vega": 0.0629, "theta": -0.7136, "rho": 0.008, "theo": 2.8349, "change": 2.185, "open": 0.99, "high": 4.6, "low": 0.99, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T15:58:46", "percent_change": 526.506, "prev_day_close": 0.41499999165535}, {"option": "MRNA260925P00182500", "bid": 11.0, "bid_size": 47.0, "ask": 13.95, "ask_size": 15.0, "iv": 0.8945, "open_interest": 0.0, "volume": 2.0, "delta": -0.7047, "gamma": 0.0218, "vega": 0.0627, "theta": -0.716, "rho": -0.0144, "theo": 12.3558, "change": -17.455, "open": 11.32, "high": 11.32, "low": 11.32, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-09-21T14:03:54", "percent_change": -60.6603, "prev_day_close": 28.7750005722046}, {"option": "MRNA260925C00185000", "bid": 2.05, "bid_size": 15.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.892, "open_interest": 332.0, "volume": 1585.0, "delta": 0.2519, "gamma": 0.0197, "vega": 0.0579, "theta": -0.6553, "rho": 0.0067, "theo": 2.2932, "change": 1.905, "open": 0.82, "high": 3.95, "low": 0.6, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T15:59:59", "percent_change": 552.174, "prev_day_close": 0.345000013709068}, {"option": "MRNA260925P00185000", "bid": 13.05, "bid_size": 35.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.7977, "open_interest": 2.0, "volume": 8.0, "delta": -0.7508, "gamma": 0.0198, "vega": 0.0576, "theta": -0.657, "rho": -0.0153, "theo": 14.3187, "change": -17.15, "open": 13.58, "high": 14.05, "low": 12.5, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-21T15:57:54", "percent_change": -54.9679, "prev_day_close": 31.1999988555908}, {"option": "MRNA260925C00187500", "bid": 1.67, "bid_size": 15.0, "ask": 2.12, "ask_size": 37.0, "iv": 0.9064, "open_interest": 87.0, "volume": 1102.0, "delta": 0.212, "gamma": 0.0177, "vega": 0.0526, "theta": -0.5933, "rho": 0.0057, "theo": 1.8556, "change": 1.29, "open": 0.6, "high": 3.2, "low": 0.6, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-09-21T15:58:45", "percent_change": 293.182, "prev_day_close": 0.439999997615814}, {"option": "MRNA260925P00187500", "bid": 15.1, "bid_size": 41.0, "ask": 18.25, "ask_size": 14.0, "iv": 0.9535, "open_interest": 0.0, "volume": 1.0, "delta": -0.7908, "gamma": 0.0178, "vega": 0.0521, "theta": -0.5942, "rho": -0.0153, "theo": 16.3856, "change": -13.65, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-21T10:35:01", "percent_change": -40.5646, "prev_day_close": 33.6499996185303}, {"option": "MRNA260925C00190000", "bid": 1.4, "bid_size": 6.0, "ask": 1.52, "ask_size": 2.0, "iv": 0.9032, "open_interest": 363.0, "volume": 6347.0, "delta": 0.1779, "gamma": 0.0156, "vega": 0.0472, "theta": -0.5314, "rho": 0.0048, "theo": 1.5048, "change": 1.185, "open": 0.55, "high": 2.75, "low": 0.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:59:42", "percent_change": 376.19, "prev_day_close": 0.314999997615814}, {"option": "MRNA260925P00190000", "bid": 16.95, "bid_size": 41.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.9312, "open_interest": 3.0, "volume": 1.0, "delta": -0.825, "gamma": 0.0157, "vega": 0.0465, "theta": -0.5316, "rho": -0.015, "theo": 18.5389, "change": -13.21, "open": 22.89, "high": 22.89, "low": 22.89, "tick": "down", "last_trade_price": 22.89, "last_trade_time": "2026-09-21T09:59:33", "percent_change": -36.5928, "prev_day_close": 36.1000003814697}, {"option": "MRNA260925C00192500", "bid": 0.91, "bid_size": 62.0, "ask": 1.39, "ask_size": 12.0, "iv": 0.9099, "open_interest": 35.0, "volume": 200.0, "delta": 0.1491, "gamma": 0.0137, "vega": 0.0421, "theta": -0.4722, "rho": 0.004, "theo": 1.2247, "change": 1.135, "open": 0.52, "high": 2.36, "low": 0.52, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:57:05", "percent_change": 273.494, "prev_day_close": 0.41499999165535}, {"option": "MRNA260925P00192500", "bid": 20.0, "bid_size": 7.0, "ask": 22.2, "ask_size": 6.0, "iv": 1.0058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0138, "vega": 0.0415, "theta": -0.4718, "rho": -0.0153, "theo": 20.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "MRNA260925C00195000", "bid": 0.85, "bid_size": 29.0, "ask": 1.19, "ask_size": 16.0, "iv": 0.9492, "open_interest": 154.0, "volume": 585.0, "delta": 0.1251, "gamma": 0.012, "vega": 0.0373, "theta": -0.4173, "rho": 0.0034, "theo": 1.0019, "change": 0.61, "open": 0.78, "high": 2.09, "low": 0.48, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:59:42", "percent_change": 138.636, "prev_day_close": 0.439999997615814}, {"option": "MRNA260925P00195000", "bid": 21.8, "bid_size": 31.0, "ask": 24.4, "ask_size": 6.0, "iv": 0.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.012, "vega": 0.0367, "theta": -0.4162, "rho": -0.0151, "theo": 23.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "MRNA260925C00197500", "bid": 0.62, "bid_size": 40.0, "ask": 0.97, "ask_size": 10.0, "iv": 0.9527, "open_interest": 68.0, "volume": 279.0, "delta": 0.1051, "gamma": 0.0104, "vega": 0.033, "theta": -0.3676, "rho": 0.0028, "theo": 0.8245, "change": 0.81, "open": 0.34, "high": 1.64, "low": 0.28, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T15:59:40", "percent_change": 476.471, "prev_day_close": 0.170000001788139}, {"option": "MRNA260925P00197500", "bid": 23.75, "bid_size": 12.0, "ask": 27.2, "ask_size": 8.0, "iv": 0.9933, "open_interest": 1.0, "volume": 1.0, "delta": -0.898, "gamma": 0.0104, "vega": 0.0323, "theta": -0.3663, "rho": -0.014, "theo": 25.3712, "change": -20.5, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-21T14:06:54", "percent_change": -47.1264, "prev_day_close": 43.5}, {"option": "MRNA260925C00200000", "bid": 0.65, "bid_size": 1.0, "ask": 0.76, "ask_size": 22.0, "iv": 0.9877, "open_interest": 1334.0, "volume": 7919.0, "delta": 0.0886, "gamma": 0.009, "vega": 0.0291, "theta": -0.3234, "rho": 0.0024, "theo": 0.6831, "change": 0.555, "open": 0.2, "high": 1.39, "low": 0.11, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-21T15:59:58", "percent_change": 270.732, "prev_day_close": 0.205000005662441}, {"option": "MRNA260925P00200000", "bid": 26.15, "bid_size": 7.0, "ask": 29.6, "ask_size": 8.0, "iv": 1.0281, "open_interest": 1.0, "volume": 9.0, "delta": -0.9145, "gamma": 0.009, "vega": 0.0283, "theta": -0.3216, "rho": -0.014, "theo": 27.7341, "change": -19.675, "open": 38.0, "high": 38.0, "low": 26.3, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-09-21T15:00:45", "percent_change": -42.795, "prev_day_close": 45.9749984741211}, {"option": "MRNA260925C00205000", "bid": 0.4, "bid_size": 6.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.9867, "open_interest": 154.0, "volume": 1156.0, "delta": 0.0637, "gamma": 0.0067, "vega": 0.0226, "theta": -0.2507, "rho": 0.0017, "theo": 0.4788, "change": -0.345, "open": 0.15, "high": 1.03, "low": 0.15, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:59:55", "percent_change": -46.3087, "prev_day_close": 0.745000004768372}, {"option": "MRNA260925P00205000", "bid": 30.95, "bid_size": 6.0, "ask": 34.4, "ask_size": 6.0, "iv": 1.0787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0067, "vega": 0.0218, "theta": -0.2483, "rho": -0.0135, "theo": 32.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.75, "last_trade_time": "2026-08-20T10:19:04", "percent_change": 0.0, "prev_day_close": 50.9499988555908}, {"option": "MRNA260925C00210000", "bid": 0.2, "bid_size": 35.0, "ask": 0.38, "ask_size": 15.0, "iv": 1.0261, "open_interest": 125.0, "volume": 917.0, "delta": 0.0467, "gamma": 0.005, "vega": 0.0176, "theta": -0.1957, "rho": 0.0012, "theo": 0.3453, "change": 0.025, "open": 0.3, "high": 0.72, "low": 0.17, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:59:25", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "MRNA260925P00210000", "bid": 36.3, "bid_size": 9.0, "ask": 39.1, "ask_size": 8.0, "iv": 1.2037, "open_interest": 0.0, "volume": 2.0, "delta": -0.9564, "gamma": 0.0051, "vega": 0.0167, "theta": -0.1924, "rho": -0.0124, "theo": 37.4107, "change": -18.925, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-09-21T15:24:48", "percent_change": -33.84, "prev_day_close": 55.9249992370606}, {"option": "MRNA260925C00215000", "bid": 0.15, "bid_size": 26.0, "ask": 0.29, "ask_size": 9.0, "iv": 1.0739, "open_interest": 119.0, "volume": 47.0, "delta": 0.0349, "gamma": 0.0038, "vega": 0.0139, "theta": -0.1544, "rho": 0.0009, "theo": 0.2555, "change": 0.02, "open": 0.16, "high": 0.5, "low": 0.14, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:58:29", "percent_change": 10.0, "prev_day_close": 0.200000002980232}, {"option": "MRNA260925P00215000", "bid": 40.8, "bid_size": 6.0, "ask": 44.2, "ask_size": 6.0, "iv": 1.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0039, "vega": 0.0126, "theta": -0.1495, "rho": -0.0105, "theo": 42.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.24, "last_trade_time": "2026-08-26T10:15:49", "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "MRNA260925C00220000", "bid": 0.1, "bid_size": 10.0, "ask": 0.26, "ask_size": 16.0, "iv": 1.1297, "open_interest": 513.0, "volume": 495.0, "delta": 0.0266, "gamma": 0.0029, "vega": 0.0111, "theta": -0.1232, "rho": 0.0007, "theo": 0.1936, "change": 0.075, "open": 0.2, "high": 0.35, "low": 0.05, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T15:59:39", "percent_change": 71.4286, "prev_day_close": 0.105000001378357}, {"option": "MRNA260925P00220000", "bid": 45.7, "bid_size": 8.0, "ask": 48.75, "ask_size": 9.0, "iv": 1.0889, "open_interest": 0.0, "volume": 11.0, "delta": -0.9766, "gamma": 0.003, "vega": 0.0098, "theta": -0.1174, "rho": -0.0097, "theo": 47.2704, "change": -18.95, "open": 50.0, "high": 50.0, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-09-21T14:42:17", "percent_change": -28.7339, "prev_day_close": 65.9500007629394}, {"option": "MRNA260925C00225000", "bid": 0.07, "bid_size": 8.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.2461, "open_interest": 42.0, "volume": 305.0, "delta": 0.0205, "gamma": 0.0023, "vega": 0.0089, "theta": -0.0989, "rho": 0.0005, "theo": 0.1487, "change": -0.025, "open": 0.24, "high": 0.31, "low": 0.09, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:57:38", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "MRNA260925P00225000", "bid": 51.1, "bid_size": 6.0, "ask": 53.7, "ask_size": 2.0, "iv": 1.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0024, "vega": 0.0075, "theta": -0.0925, "rho": -0.0083, "theo": 52.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "MRNA260925C00230000", "bid": 0.04, "bid_size": 20.0, "ask": 0.31, "ask_size": 32.0, "iv": 1.2959, "open_interest": 155.0, "volume": 153.0, "delta": 0.016, "gamma": 0.0018, "vega": 0.0072, "theta": -0.08, "rho": 0.0004, "theo": 0.1159, "change": -0.025, "open": 0.17, "high": 0.24, "low": 0.06, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:26:48", "percent_change": -16.129, "prev_day_close": 0.155000001192093}, {"option": "MRNA260925P00230000", "bid": 56.1, "bid_size": 9.0, "ask": 58.65, "ask_size": 9.0, "iv": 1.4152, "open_interest": 0.0, "volume": 1.0, "delta": -0.9873, "gamma": 0.0018, "vega": 0.0058, "theta": -0.0733, "rho": -0.0076, "theo": 57.2045, "change": -8.15, "open": 67.8, "high": 67.8, "low": 67.8, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-09-21T09:32:20", "percent_change": -10.7307, "prev_day_close": 75.9500007629394}, {"option": "MRNA260925C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 12.0, "iv": 1.3821, "open_interest": 89.0, "volume": 63.0, "delta": 0.0126, "gamma": 0.0014, "vega": 0.0058, "theta": -0.0651, "rho": 0.0003, "theo": 0.0914, "change": -0.895, "open": 0.76, "high": 0.77, "low": 0.05, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T15:22:12", "percent_change": -83.2558, "prev_day_close": 1.07500004768372}, {"option": "MRNA260925P00235000", "bid": 60.55, "bid_size": 6.0, "ask": 64.0, "ask_size": 2.0, "iv": 1.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0014, "vega": 0.0042, "theta": -0.0591, "rho": -0.0056, "theo": 62.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.4, "last_trade_time": "2026-09-03T09:31:53", "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "MRNA260925C00240000", "bid": 0.04, "bid_size": 1.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.3412, "open_interest": 16.0, "volume": 233.0, "delta": 0.01, "gamma": 0.0011, "vega": 0.0048, "theta": -0.053, "rho": 0.0003, "theo": 0.0724, "change": -0.58, "open": 0.69, "high": 0.7, "low": 0.05, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:52:01", "percent_change": -82.8571, "prev_day_close": 0.699999988079071}, {"option": "MRNA260925P00240000", "bid": 65.3, "bid_size": 2.0, "ask": 69.15, "ask_size": 1.0, "iv": 1.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0011, "vega": 0.0033, "theta": -0.0483, "rho": -0.005, "theo": 67.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.25, "last_trade_time": "2026-09-09T09:32:44", "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "MRNA260925C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 1.2414, "open_interest": 24.0, "volume": 81.0, "delta": 0.008, "gamma": 0.0009, "vega": 0.0039, "theta": -0.0433, "rho": 0.0002, "theo": 0.0577, "change": -1.02, "open": 1.12, "high": 1.12, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:59:39", "percent_change": -95.3271, "prev_day_close": 1.07000005245209}, {"option": "MRNA260925P00245000", "bid": 70.25, "bid_size": 2.0, "ask": 74.05, "ask_size": 1.0, "iv": 1.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0403, "rho": -0.003, "theo": 72.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.6, "last_trade_time": "2026-09-11T15:57:31", "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "MRNA260925C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.3771, "open_interest": 5.0, "volume": 7.0, "delta": 0.0064, "gamma": 0.0007, "vega": 0.0032, "theta": -0.0354, "rho": 0.0002, "theo": 0.046, "change": -1.02, "open": 1.05, "high": 1.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:08:41", "percent_change": -95.3271, "prev_day_close": 1.07000005245209}, {"option": "MRNA260925P00250000", "bid": 75.15, "bid_size": 2.0, "ask": 79.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0006, "vega": 0.0017, "theta": -0.035, "rho": -0.0027, "theo": 77.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.45, "last_trade_time": "2026-09-09T09:45:06", "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "MRNA260925C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 1.3882, "open_interest": 46.0, "volume": 28.0, "delta": 0.0051, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0289, "rho": 0.0001, "theo": 0.0369, "change": -0.155, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:32:09", "percent_change": -79.4872, "prev_day_close": 0.194999992847443}, {"option": "MRNA260925P00255000", "bid": 80.6, "bid_size": 6.0, "ask": 84.05, "ask_size": 6.0, "iv": 1.7718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0306, "rho": -0.0021, "theo": 82.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.25, "last_trade_time": "2026-08-20T09:32:32", "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "MRNA260925C00260000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.3725, "open_interest": 360.0, "volume": 1071.0, "delta": 0.0041, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0237, "rho": 0.0001, "theo": 0.0297, "change": 0.015, "open": 0.05, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:45:13", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "MRNA260925P00260000", "bid": 85.9, "bid_size": 6.0, "ask": 88.7, "ask_size": 2.0, "iv": 1.8149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0284, "rho": -0.0013, "theo": 87.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.87, "last_trade_time": "2026-08-20T09:56:28", "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "MRNA261002C00040000", "bid": 131.0, "bid_size": 1.0, "ask": 135.1, "ask_size": 1.0, "iv": 3.8775, "open_interest": 10.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0142, "theo": 132.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.72, "last_trade_time": "2026-09-18T13:08:47", "percent_change": 0.0, "prev_day_close": 114.324996948242}, {"option": "MRNA261002P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 3.6497, "open_interest": 294.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T15:59:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MRNA261002C00045000", "bid": 125.95, "bid_size": 1.0, "ask": 130.1, "ask_size": 1.0, "iv": 3.0054, "open_interest": 5.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.016, "theo": 127.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.45, "last_trade_time": "2026-08-19T11:46:35", "percent_change": 0.0, "prev_day_close": 109.299999237061}, {"option": "MRNA261002P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 4.4613, "open_interest": 165.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T13:12:51", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MRNA261002C00050000", "bid": 120.95, "bid_size": 1.0, "ask": 124.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0177, "theo": 122.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.3, "last_trade_time": "2026-09-15T12:30:44", "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "MRNA261002P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.5166, "open_interest": 56.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T15:13:02", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "MRNA261002C00051000", "bid": 119.95, "bid_size": 4.0, "ask": 124.1, "ask_size": 1.0, "iv": 2.6905, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0181, "theo": 121.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.7, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "MRNA261002P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 3.0631, "open_interest": 195.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T15:57:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MRNA261002C00052000", "bid": 118.95, "bid_size": 1.0, "ask": 123.1, "ask_size": 1.0, "iv": 2.6414, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0185, "theo": 120.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.59, "last_trade_time": "2026-08-19T11:45:58", "percent_change": 0.0, "prev_day_close": 102.474998474121}, {"option": "MRNA261002P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.6109, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-03T10:34:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MRNA261002C00053000", "bid": 117.95, "bid_size": 1.0, "ask": 122.15, "ask_size": 2.0, "iv": 2.7018, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0188, "theo": 119.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-08-21T15:10:47", "percent_change": 0.0, "prev_day_close": 101.375}, {"option": "MRNA261002P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 2.971, "open_interest": 179.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T15:58:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MRNA261002C00054000", "bid": 116.95, "bid_size": 1.0, "ask": 120.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0192, "theo": 118.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.72, "last_trade_time": "2026-09-16T12:04:02", "percent_change": 0.0, "prev_day_close": 100.375}, {"option": "MRNA261002P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.8872, "open_interest": 128.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T15:59:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00055000", "bid": 115.95, "bid_size": 1.0, "ask": 120.05, "ask_size": 1.0, "iv": 2.3396, "open_interest": 6.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0195, "theo": 117.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.87, "last_trade_time": "2026-09-18T12:30:13", "percent_change": 0.0, "prev_day_close": 99.3250007629394}, {"option": "MRNA261002P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 2.1514, "open_interest": 58.0, "volume": 2.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0061, "change": -0.98, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T09:32:59", "percent_change": -98.0, "prev_day_close": 1.0}, {"option": "MRNA261002C00056000", "bid": 115.0, "bid_size": 1.0, "ask": 118.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0199, "theo": 116.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5250015258789}, {"option": "MRNA261002P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.7738, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T14:09:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00057000", "bid": 114.05, "bid_size": 1.0, "ask": 118.15, "ask_size": 2.0, "iv": 3.077, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0202, "theo": 115.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.14, "last_trade_time": "2026-08-19T11:48:47", "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "MRNA261002P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.7187, "open_interest": 11.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T14:08:31", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00058000", "bid": 113.05, "bid_size": 1.0, "ask": 117.15, "ask_size": 2.0, "iv": 2.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0206, "theo": 114.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4250030517578}, {"option": "MRNA261002P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.6647, "open_interest": 16.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T14:08:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00059000", "bid": 112.05, "bid_size": 1.0, "ask": 116.15, "ask_size": 2.0, "iv": 2.5887, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0209, "theo": 113.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-08-19T09:51:10", "percent_change": 0.0, "prev_day_close": 95.5750007629394}, {"option": "MRNA261002P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 3.6149, "open_interest": 41.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T14:03:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00060000", "bid": 111.05, "bid_size": 1.0, "ask": 115.1, "ask_size": 1.0, "iv": 2.4757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0213, "theo": 112.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "MRNA261002P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 5.0, "iv": 2.3355, "open_interest": 132.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0031, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T14:02:32", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00061000", "bid": 110.05, "bid_size": 1.0, "ask": 114.15, "ask_size": 2.0, "iv": 2.5045, "open_interest": 4.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0216, "theo": 111.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-08-31T10:46:19", "percent_change": 0.0, "prev_day_close": 93.375}, {"option": "MRNA261002P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 1.0, "iv": 2.9624, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-19T13:10:12", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MRNA261002C00062000", "bid": 109.05, "bid_size": 1.0, "ask": 113.15, "ask_size": 2.0, "iv": 2.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.022, "theo": 110.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3250007629394}, {"option": "MRNA261002P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 3.4611, "open_interest": 75.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-31T11:01:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00063000", "bid": 108.05, "bid_size": 1.0, "ask": 112.15, "ask_size": 2.0, "iv": 2.4231, "open_interest": 3.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0224, "theo": 109.9936, "change": 14.93, "open": 106.28, "high": 106.28, "low": 106.28, "tick": "up", "last_trade_price": 106.28, "last_trade_time": "2026-09-21T11:37:27", "percent_change": 16.3437, "prev_day_close": 91.3500022888184}, {"option": "MRNA261002P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 3.4116, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0033, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-19T09:30:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00064000", "bid": 107.05, "bid_size": 1.0, "ask": 111.05, "ask_size": 1.0, "iv": 2.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0227, "theo": 108.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.98, "last_trade_time": "2026-08-19T09:49:15", "percent_change": 0.0, "prev_day_close": 90.375}, {"option": "MRNA261002P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 3.3629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0033, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00065000", "bid": 106.05, "bid_size": 1.0, "ask": 110.15, "ask_size": 1.0, "iv": 2.2747, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0231, "theo": 107.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.14, "last_trade_time": "2026-09-14T13:03:09", "percent_change": 0.0, "prev_day_close": 89.4249992370606}, {"option": "MRNA261002P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 2.4352, "open_interest": 72.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T09:39:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MRNA261002C00066000", "bid": 105.05, "bid_size": 1.0, "ask": 109.15, "ask_size": 1.0, "iv": 2.4167, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0234, "theo": 106.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.42, "last_trade_time": "2026-09-18T14:59:51", "percent_change": 0.0, "prev_day_close": 88.5249977111816}, {"option": "MRNA261002P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 3.2679, "open_interest": 57.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-10T12:27:57", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00067000", "bid": 104.05, "bid_size": 1.0, "ask": 108.15, "ask_size": 1.0, "iv": 2.268, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0238, "theo": 106.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.85, "last_trade_time": "2026-08-19T09:51:10", "percent_change": 0.0, "prev_day_close": 87.6749992370606}, {"option": "MRNA261002P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 3.2215, "open_interest": 27.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T12:27:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00068000", "bid": 103.05, "bid_size": 1.0, "ask": 107.1, "ask_size": 1.0, "iv": 2.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0241, "theo": 105.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5750007629394}, {"option": "MRNA261002P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 4.0, "iv": 3.1759, "open_interest": 80.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-01T10:04:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00069000", "bid": 102.05, "bid_size": 1.0, "ask": 106.15, "ask_size": 1.0, "iv": 2.5585, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0245, "theo": 104.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.36, "last_trade_time": "2026-08-19T15:56:20", "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "MRNA261002P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 3.1309, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-20T13:27:58", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00070000", "bid": 101.05, "bid_size": 1.0, "ask": 105.15, "ask_size": 1.0, "iv": 2.3908, "open_interest": 4.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0248, "theo": 103.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.22, "last_trade_time": "2026-09-15T10:38:19", "percent_change": 0.0, "prev_day_close": 84.3250007629394}, {"option": "MRNA261002P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8588, "open_interest": 187.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T14:25:07", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "MRNA261002C00071000", "bid": 100.0, "bid_size": 1.0, "ask": 104.15, "ask_size": 1.0, "iv": 2.053, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0252, "theo": 102.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.75, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 83.3250007629394}, {"option": "MRNA261002P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 4.0, "iv": 3.043, "open_interest": 48.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00072000", "bid": 99.0, "bid_size": 1.0, "ask": 103.15, "ask_size": 1.0, "iv": 2.0179, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0255, "theo": 101.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.87, "last_trade_time": "2026-09-01T09:59:26", "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "MRNA261002P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 3.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-27T10:00:06", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00073000", "bid": 98.0, "bid_size": 1.0, "ask": 102.15, "ask_size": 2.0, "iv": 1.9832, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0259, "theo": 100.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.15, "last_trade_time": "2026-08-19T11:09:11", "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "MRNA261002P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 4.0, "iv": 2.9576, "open_interest": 11.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0007, "theta": -0.0039, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T12:09:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00074000", "bid": 97.0, "bid_size": 1.0, "ask": 101.15, "ask_size": 2.0, "iv": 1.8594, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0262, "theo": 99.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.75, "last_trade_time": "2026-08-25T12:39:10", "percent_change": 0.0, "prev_day_close": 80.6000022888184}, {"option": "MRNA261002P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 2.9158, "open_interest": 71.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0007, "theta": -0.004, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T15:50:10", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261002C00075000", "bid": 96.0, "bid_size": 1.0, "ask": 100.15, "ask_size": 1.0, "iv": 1.9153, "open_interest": 26.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0266, "theo": 98.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.93, "last_trade_time": "2026-09-15T12:42:52", "percent_change": 0.0, "prev_day_close": 79.3500022888184}, {"option": "MRNA261002P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 69.0, "iv": 1.6887, "open_interest": 186.0, "volume": 21.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0007, "theta": -0.0041, "rho": 0.0, "theo": 0.009, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:25:58", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "MRNA261002C00076000", "bid": 95.0, "bid_size": 1.0, "ask": 99.2, "ask_size": 1.0, "iv": 1.7911, "open_interest": 12.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.027, "theo": 97.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.72, "last_trade_time": "2026-09-10T14:34:07", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "MRNA261002P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.6634, "open_interest": 287.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0007, "theta": -0.0042, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T14:11:42", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "MRNA261002C00080000", "bid": 91.1, "bid_size": 61.0, "ask": 95.15, "ask_size": 1.0, "iv": 1.8787, "open_interest": 143.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0284, "theo": 93.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.76, "last_trade_time": "2026-09-17T11:29:55", "percent_change": 0.0, "prev_day_close": 74.3999977111816}, {"option": "MRNA261002P00080000", "bid": 0.01, "bid_size": 422.0, "ask": 0.02, "ask_size": 3.0, "iv": 1.525, "open_interest": 3483.0, "volume": 425.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0045, "rho": 0.0, "theo": 0.0102, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:43:23", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "MRNA261002C00085000", "bid": 86.15, "bid_size": 8.0, "ask": 88.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0301, "theo": 88.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.97, "last_trade_time": "2026-09-01T09:50:31", "percent_change": 0.0, "prev_day_close": 69.3999977111816}, {"option": "MRNA261002P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1.0, "iv": 1.8323, "open_interest": 64.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0051, "rho": -0.0001, "theo": 0.0116, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T13:25:00", "percent_change": -45.4545, "prev_day_close": 0.0550000006332994}, {"option": "MRNA261002C00090000", "bid": 81.3, "bid_size": 18.0, "ask": 84.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0319, "theo": 83.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.01, "last_trade_time": "2026-09-18T10:13:37", "percent_change": 0.0, "prev_day_close": 64.625}, {"option": "MRNA261002P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 1.1904, "open_interest": 108.0, "volume": 416.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0058, "rho": -0.0001, "theo": 0.0135, "change": -0.05, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:43:22", "percent_change": -83.3333, "prev_day_close": 0.0599999995902181}, {"option": "MRNA261002C00095000", "bid": 76.6, "bid_size": 10.0, "ask": 78.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0337, "theo": 78.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.11, "last_trade_time": "2026-09-18T10:13:37", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "MRNA261002P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.3564, "open_interest": 77.0, "volume": 10.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0067, "rho": -0.0001, "theo": 0.0161, "change": -0.05, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:39:31", "percent_change": -83.3333, "prev_day_close": 0.0599999995902181}, {"option": "MRNA261002C00100000", "bid": 71.45, "bid_size": 14.0, "ask": 74.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0354, "theo": 73.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.3, "last_trade_time": "2026-09-18T10:12:09", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "MRNA261002P00100000", "bid": 0.01, "bid_size": 10.0, "ask": 0.29, "ask_size": 33.0, "iv": 1.4288, "open_interest": 280.0, "volume": 35.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0019, "theta": -0.008, "rho": -0.0001, "theo": 0.0198, "change": -0.065, "open": 0.04, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:10:09", "percent_change": -56.5217, "prev_day_close": 0.115000000223517}, {"option": "MRNA261002C00105000", "bid": 66.55, "bid_size": 14.0, "ask": 69.65, "ask_size": 6.0, "iv": 1.1377, "open_interest": 53.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0024, "theta": -0.002, "rho": 0.0372, "theo": 68.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.45, "last_trade_time": "2026-09-18T10:12:09", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "MRNA261002P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 12.0, "iv": 1.2681, "open_interest": 149.0, "volume": 3.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0098, "rho": -0.0002, "theo": 0.0252, "change": -0.485, "open": 0.22, "high": 0.23, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T13:25:44", "percent_change": -67.8322, "prev_day_close": 0.714999973773956}, {"option": "MRNA261002C00106000", "bid": 65.15, "bid_size": 10.0, "ask": 68.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0025, "rho": 0.0375, "theo": 67.0816, "change": 6.75, "open": 55.45, "high": 55.45, "low": 55.45, "tick": "up", "last_trade_price": 55.45, "last_trade_time": "2026-09-21T09:34:56", "percent_change": 13.8604, "prev_day_close": 48.7000007629394}, {"option": "MRNA261002P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 9.0, "iv": 1.816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0103, "rho": -0.0002, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "MRNA261002C00107000", "bid": 64.25, "bid_size": 8.0, "ask": 67.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0032, "rho": 0.0378, "theo": 66.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "MRNA261002P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 9.0, "iv": 1.7868, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0108, "rho": -0.0002, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MRNA261002C00108000", "bid": 63.2, "bid_size": 5.0, "ask": 66.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0038, "rho": 0.0382, "theo": 65.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "MRNA261002P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 6.0, "iv": 1.7578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0114, "rho": -0.0002, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "MRNA261002C00109000", "bid": 62.3, "bid_size": 8.0, "ask": 65.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0046, "rho": 0.0385, "theo": 64.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5750007629394}, {"option": "MRNA261002P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 5.0, "iv": 1.7291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0031, "theta": -0.012, "rho": -0.0002, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "MRNA261002C00110000", "bid": 61.25, "bid_size": 8.0, "ask": 64.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0054, "rho": 0.0389, "theo": 63.0954, "change": 21.63, "open": 59.5, "high": 66.38, "low": 59.5, "tick": "up", "last_trade_price": 66.38, "last_trade_time": "2026-09-21T14:28:25", "percent_change": 48.3352, "prev_day_close": 44.75}, {"option": "MRNA261002P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 1.2039, "open_interest": 159.0, "volume": 9.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0126, "rho": -0.0002, "theo": 0.0341, "change": -1.1, "open": 0.15, "high": 0.15, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:11:13", "percent_change": -96.4912, "prev_day_close": 1.13999998569489}, {"option": "MRNA261002C00111000", "bid": 60.2, "bid_size": 8.0, "ask": 63.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0062, "rho": 0.0392, "theo": 62.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7250003814697}, {"option": "MRNA261002P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 9.0, "iv": 1.674, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0134, "rho": -0.0002, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "MRNA261002C00112000", "bid": 59.2, "bid_size": 3.0, "ask": 62.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0071, "rho": 0.0395, "theo": 61.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7749996185303}, {"option": "MRNA261002P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 6.0, "iv": 1.6475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0142, "rho": -0.0003, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MRNA261002C00113000", "bid": 58.6, "bid_size": 4.0, "ask": 61.65, "ask_size": 4.0, "iv": 1.0108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0005, "vega": 0.004, "theta": -0.0081, "rho": 0.0399, "theo": 60.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.875}, {"option": "MRNA261002P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 6.0, "iv": 1.6196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.004, "theta": -0.0151, "rho": -0.0003, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "MRNA261002C00114000", "bid": 57.9, "bid_size": 6.0, "ask": 60.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0005, "vega": 0.0043, "theta": -0.0092, "rho": 0.0402, "theo": 59.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.875}, {"option": "MRNA261002P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 9.0, "iv": 1.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0005, "vega": 0.0043, "theta": -0.0161, "rho": -0.0003, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "MRNA261002C00115000", "bid": 56.2, "bid_size": 82.0, "ask": 59.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 1953.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0005, "vega": 0.0046, "theta": -0.0104, "rho": 0.0405, "theo": 58.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-09-17T10:38:53", "percent_change": 0.0, "prev_day_close": 39.7749996185303}, {"option": "MRNA261002P00115000", "bid": 0.04, "bid_size": 1.0, "ask": 0.35, "ask_size": 96.0, "iv": 1.1409, "open_interest": 757.0, "volume": 32.0, "delta": -0.0054, "gamma": 0.0005, "vega": 0.0046, "theta": -0.0171, "rho": -0.0003, "theo": 0.0491, "change": -0.3, "open": 0.12, "high": 0.2, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:31:29", "percent_change": -76.9231, "prev_day_close": 0.390000011771917}, {"option": "MRNA261002C00116000", "bid": 55.25, "bid_size": 8.0, "ask": 58.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0006, "vega": 0.005, "theta": -0.0118, "rho": 0.0408, "theo": 57.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6750011444092}, {"option": "MRNA261002P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 6.0, "iv": 1.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0006, "vega": 0.005, "theta": -0.0183, "rho": -0.0004, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "MRNA261002C00117000", "bid": 54.25, "bid_size": 3.0, "ask": 57.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0006, "vega": 0.0054, "theta": -0.0132, "rho": 0.0412, "theo": 56.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "MRNA261002P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0006, "vega": 0.0054, "theta": -0.0197, "rho": -0.0004, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18499994277954}, {"option": "MRNA261002C00118000", "bid": 53.2, "bid_size": 2.0, "ask": 56.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0007, "vega": 0.0058, "theta": -0.0147, "rho": 0.0415, "theo": 55.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9250011444092}, {"option": "MRNA261002P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 6.0, "iv": 1.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0007, "vega": 0.0058, "theta": -0.0211, "rho": -0.0004, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19500005245209}, {"option": "MRNA261002C00119000", "bid": 52.6, "bid_size": 6.0, "ask": 55.65, "ask_size": 6.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0008, "vega": 0.0063, "theta": -0.0164, "rho": 0.0418, "theo": 54.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "MRNA261002P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 6.0, "iv": 1.1086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0008, "vega": 0.0063, "theta": -0.0227, "rho": -0.0005, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "MRNA261002C00120000", "bid": 51.25, "bid_size": 83.0, "ask": 54.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 1852.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0008, "vega": 0.0068, "theta": -0.0183, "rho": 0.0421, "theo": 53.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.13, "last_trade_time": "2026-09-18T15:55:26", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MRNA261002P00120000", "bid": 0.05, "bid_size": 9.0, "ask": 0.4, "ask_size": 38.0, "iv": 1.0591, "open_interest": 855.0, "volume": 170.0, "delta": -0.0083, "gamma": 0.0008, "vega": 0.0068, "theta": -0.0244, "rho": -0.0005, "theo": 0.0755, "change": -0.19, "open": 0.28, "high": 0.3, "low": 0.06, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T14:10:09", "percent_change": -59.375, "prev_day_close": 0.319999992847443}, {"option": "MRNA261002C00121000", "bid": 50.25, "bid_size": 8.0, "ask": 53.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0009, "vega": 0.0074, "theta": -0.0204, "rho": 0.0424, "theo": 52.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "MRNA261002P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 6.0, "iv": 1.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0009, "vega": 0.0074, "theta": -0.0264, "rho": -0.0005, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "MRNA261002C00122000", "bid": 49.65, "bid_size": 9.0, "ask": 52.8, "ask_size": 9.0, "iv": 0.9516, "open_interest": 10.0, "volume": 10.0, "delta": 0.9902, "gamma": 0.001, "vega": 0.008, "theta": -0.0226, "rho": 0.0427, "theo": 51.1717, "change": 9.6, "open": 42.65, "high": 42.65, "low": 42.65, "tick": "up", "last_trade_price": 42.65, "last_trade_time": "2026-09-21T09:45:54", "percent_change": 29.0469, "prev_day_close": 33.0499992370606}, {"option": "MRNA261002P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 6.0, "iv": 1.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.001, "vega": 0.008, "theta": -0.0285, "rho": -0.0006, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MRNA261002C00123000", "bid": 48.65, "bid_size": 9.0, "ask": 51.8, "ask_size": 1.0, "iv": 0.9305, "open_interest": 10.0, "volume": 10.0, "delta": 0.9892, "gamma": 0.0011, "vega": 0.0087, "theta": -0.025, "rho": 0.043, "theo": 50.1826, "change": 9.675, "open": 41.6, "high": 41.6, "low": 41.6, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-09-21T09:45:54", "percent_change": 30.3054, "prev_day_close": 31.9249992370606}, {"option": "MRNA261002P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 5.0, "iv": 1.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0011, "vega": 0.0087, "theta": -0.0308, "rho": -0.0007, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "MRNA261002C00124000", "bid": 47.45, "bid_size": 11.0, "ask": 50.8, "ask_size": 6.0, "iv": 0.7767, "open_interest": 10.0, "volume": 20.0, "delta": 0.9881, "gamma": 0.0012, "vega": 0.0094, "theta": -0.0277, "rho": 0.0433, "theo": 49.1947, "change": 10.125, "open": 41.1, "high": 41.1, "low": 41.1, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-09-21T09:42:42", "percent_change": 32.6877, "prev_day_close": 30.9749994277954}, {"option": "MRNA261002P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 121.0, "iv": 1.331, "open_interest": 129.0, "volume": 1.0, "delta": -0.0121, "gamma": 0.0012, "vega": 0.0094, "theta": -0.0334, "rho": -0.0007, "theo": 0.1111, "change": -1.235, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T09:59:23", "percent_change": -86.0627, "prev_day_close": 1.4349999576807}, {"option": "MRNA261002C00125000", "bid": 46.45, "bid_size": 13.0, "ask": 49.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 16.0, "volume": 20.0, "delta": 0.9869, "gamma": 0.0013, "vega": 0.0103, "theta": -0.0306, "rho": 0.0436, "theo": 48.208, "change": 10.285, "open": 40.36, "high": 40.36, "low": 40.36, "tick": "up", "last_trade_price": 40.36, "last_trade_time": "2026-09-21T09:42:42", "percent_change": 34.1978, "prev_day_close": 30.0750007629394}, {"option": "MRNA261002P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 77.0, "iv": 0.9591, "open_interest": 192.0, "volume": 34.0, "delta": -0.0133, "gamma": 0.0013, "vega": 0.0102, "theta": -0.0362, "rho": -0.0008, "theo": 0.1228, "change": -0.365, "open": 0.78, "high": 0.78, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:53:27", "percent_change": -73.7374, "prev_day_close": 0.494999997317791}, {"option": "MRNA261002C00126000", "bid": 45.45, "bid_size": 6.0, "ask": 48.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0014, "vega": 0.0112, "theta": -0.0338, "rho": 0.0438, "theo": 47.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "MRNA261002P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 13.0, "iv": 0.9252, "open_interest": 39.0, "volume": 14.0, "delta": -0.0146, "gamma": 0.0014, "vega": 0.0112, "theta": -0.0392, "rho": -0.0009, "theo": 0.136, "change": -0.89, "open": 0.75, "high": 0.75, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T14:53:25", "percent_change": -89.0, "prev_day_close": 1.0}, {"option": "MRNA261002C00127000", "bid": 44.5, "bid_size": 8.0, "ask": 47.8, "ask_size": 6.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0016, "vega": 0.0121, "theta": -0.0372, "rho": 0.0441, "theo": 46.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2750005722046}, {"option": "MRNA261002P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2.0, "iv": 0.8223, "open_interest": 14.0, "volume": 115.0, "delta": -0.0161, "gamma": 0.0016, "vega": 0.0121, "theta": -0.0426, "rho": -0.001, "theo": 0.1509, "change": -1.14, "open": 0.28, "high": 0.28, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:51:18", "percent_change": -91.9355, "prev_day_close": 1.24000000953674}, {"option": "MRNA261002C00128000", "bid": 43.35, "bid_size": 10.0, "ask": 46.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 20.0, "delta": 0.9824, "gamma": 0.0017, "vega": 0.0132, "theta": -0.041, "rho": 0.0444, "theo": 45.2574, "change": 18.375, "open": 37.98, "high": 45.75, "low": 37.98, "tick": "up", "last_trade_price": 45.75, "last_trade_time": "2026-09-21T15:45:35", "percent_change": 67.1233, "prev_day_close": 27.375}, {"option": "MRNA261002P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 48.0, "iv": 0.9475, "open_interest": 110.0, "volume": 153.0, "delta": -0.0178, "gamma": 0.0017, "vega": 0.0132, "theta": -0.0462, "rho": -0.0011, "theo": 0.1674, "change": -1.13, "open": 0.32, "high": 0.33, "low": 0.13, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T15:45:56", "percent_change": -87.5969, "prev_day_close": 1.28999996185303}, {"option": "MRNA261002C00129000", "bid": 42.45, "bid_size": 10.0, "ask": 45.9, "ask_size": 9.0, "iv": 0.7564, "open_interest": 3.0, "volume": 20.0, "delta": 0.9806, "gamma": 0.0019, "vega": 0.0143, "theta": -0.045, "rho": 0.0446, "theo": 44.2776, "change": 18.545, "open": 37.01, "high": 44.92, "low": 37.01, "tick": "up", "last_trade_price": 44.92, "last_trade_time": "2026-09-21T15:45:35", "percent_change": 70.3128, "prev_day_close": 26.375}, {"option": "MRNA261002P00129000", "bid": 0.11, "bid_size": 1.0, "ask": 0.56, "ask_size": 47.0, "iv": 0.9369, "open_interest": 11.0, "volume": 26.0, "delta": -0.0196, "gamma": 0.0019, "vega": 0.0143, "theta": -0.0502, "rho": -0.0012, "theo": 0.186, "change": -1.175, "open": 0.37, "high": 0.37, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T15:42:16", "percent_change": -86.0806, "prev_day_close": 1.36500002350658}, {"option": "MRNA261002C00130000", "bid": 41.55, "bid_size": 29.0, "ask": 44.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 30.0, "volume": 22.0, "delta": 0.9785, "gamma": 0.002, "vega": 0.0156, "theta": -0.0494, "rho": 0.0448, "theo": 43.3, "change": 18.07, "open": 31.6, "high": 43.57, "low": 31.6, "tick": "up", "last_trade_price": 43.57, "last_trade_time": "2026-09-21T15:43:44", "percent_change": 70.8627, "prev_day_close": 25.5}, {"option": "MRNA261002P00130000", "bid": 0.1, "bid_size": 2.0, "ask": 0.36, "ask_size": 1.0, "iv": 0.8587, "open_interest": 410.0, "volume": 41.0, "delta": -0.0216, "gamma": 0.002, "vega": 0.0156, "theta": -0.0544, "rho": -0.0013, "theo": 0.2068, "change": -0.53, "open": 0.5, "high": 0.53, "low": 0.15, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:37:07", "percent_change": -69.7368, "prev_day_close": 0.759999990463257}, {"option": "MRNA261002C00131000", "bid": 40.8, "bid_size": 8.0, "ask": 43.45, "ask_size": 6.0, "iv": 0.6372, "open_interest": 3.0, "volume": 20.0, "delta": 0.9763, "gamma": 0.0022, "vega": 0.0169, "theta": -0.0542, "rho": 0.045, "theo": 42.3248, "change": 18.395, "open": 39.61, "high": 42.87, "low": 39.61, "tick": "up", "last_trade_price": 42.87, "last_trade_time": "2026-09-21T15:43:44", "percent_change": 75.1583, "prev_day_close": 24.4750003814697}, {"option": "MRNA261002P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 42.0, "iv": 0.9846, "open_interest": 20.0, "volume": 7.0, "delta": -0.0239, "gamma": 0.0022, "vega": 0.0169, "theta": -0.0591, "rho": -0.0014, "theo": 0.23, "change": -0.645, "open": 0.49, "high": 0.49, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T15:25:35", "percent_change": -71.2707, "prev_day_close": 0.90499997138977}, {"option": "MRNA261002C00132000", "bid": 39.5, "bid_size": 6.0, "ask": 42.95, "ask_size": 6.0, "iv": 0.748, "open_interest": 4.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0024, "vega": 0.0184, "theta": -0.0593, "rho": 0.0452, "theo": 41.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-09-17T10:54:27", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "MRNA261002P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 33.0, "iv": 0.9514, "open_interest": 40.0, "volume": 136.0, "delta": -0.0264, "gamma": 0.0024, "vega": 0.0184, "theta": -0.0641, "rho": -0.0016, "theo": 0.256, "change": -1.385, "open": 0.48, "high": 0.48, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T14:39:46", "percent_change": -84.1945, "prev_day_close": 1.64500002563}, {"option": "MRNA261002C00133000", "bid": 38.55, "bid_size": 8.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.7664, "open_interest": 3.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0026, "vega": 0.0199, "theta": -0.0648, "rho": 0.0454, "theo": 40.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-09-11T09:44:53", "percent_change": 0.0, "prev_day_close": 22.7750005722046}, {"option": "MRNA261002P00133000", "bid": 0.21, "bid_size": 1.0, "ask": 0.78, "ask_size": 59.0, "iv": 0.9203, "open_interest": 124.0, "volume": 56.0, "delta": -0.0291, "gamma": 0.0026, "vega": 0.0199, "theta": -0.0694, "rho": -0.0017, "theo": 0.2849, "change": -1.025, "open": 0.5, "high": 0.83, "low": 0.26, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T15:25:35", "percent_change": -76.2082, "prev_day_close": 1.34499996900558}, {"option": "MRNA261002C00134000", "bid": 37.95, "bid_size": 6.0, "ask": 41.2, "ask_size": 8.0, "iv": 0.8914, "open_interest": 11.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0029, "vega": 0.0216, "theta": -0.0706, "rho": 0.0456, "theo": 39.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-16T10:37:49", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MRNA261002P00134000", "bid": 0.1, "bid_size": 33.0, "ask": 0.93, "ask_size": 21.0, "iv": 0.906, "open_interest": 22.0, "volume": 15.0, "delta": -0.032, "gamma": 0.0029, "vega": 0.0216, "theta": -0.0752, "rho": -0.0019, "theo": 0.317, "change": -1.155, "open": 0.52, "high": 0.52, "low": 0.29, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:25:35", "percent_change": -77.2575, "prev_day_close": 1.49500000476837}, {"option": "MRNA261002C00135000", "bid": 36.55, "bid_size": 17.0, "ask": 39.95, "ask_size": 9.0, "iv": 0.7093, "open_interest": 45.0, "volume": 4.0, "delta": 0.9649, "gamma": 0.0031, "vega": 0.0234, "theta": -0.077, "rho": 0.0457, "theo": 38.454, "change": 18.035, "open": 33.03, "high": 39.21, "low": 33.03, "tick": "up", "last_trade_price": 39.21, "last_trade_time": "2026-09-21T15:25:26", "percent_change": 85.1712, "prev_day_close": 21.1750001907349}, {"option": "MRNA261002P00135000", "bid": 0.31, "bid_size": 1.0, "ask": 0.89, "ask_size": 92.0, "iv": 0.9131, "open_interest": 123.0, "volume": 75.0, "delta": -0.0353, "gamma": 0.0031, "vega": 0.0234, "theta": -0.0814, "rho": -0.0021, "theo": 0.3529, "change": -1.2, "open": 0.94, "high": 0.94, "low": 0.31, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T15:41:02", "percent_change": -76.4331, "prev_day_close": 1.56999999284744}, {"option": "MRNA261002C00136000", "bid": 35.6, "bid_size": 13.0, "ask": 39.05, "ask_size": 6.0, "iv": 0.7373, "open_interest": 36.0, "volume": 2.0, "delta": 0.9614, "gamma": 0.0034, "vega": 0.0253, "theta": -0.0837, "rho": 0.0458, "theo": 37.4955, "change": 11.57, "open": 31.77, "high": 31.77, "low": 31.77, "tick": "up", "last_trade_price": 31.77, "last_trade_time": "2026-09-21T09:59:11", "percent_change": 57.2772, "prev_day_close": 20.1999998092651}, {"option": "MRNA261002P00136000", "bid": 0.04, "bid_size": 56.0, "ask": 0.91, "ask_size": 27.0, "iv": 0.8486, "open_interest": 21.0, "volume": 21.0, "delta": -0.0388, "gamma": 0.0034, "vega": 0.0253, "theta": -0.0881, "rho": -0.0023, "theo": 0.3928, "change": -0.97, "open": 0.86, "high": 0.89, "low": 0.4, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T15:32:40", "percent_change": -69.2857, "prev_day_close": 1.40000000596046}, {"option": "MRNA261002C00137000", "bid": 34.6, "bid_size": 11.0, "ask": 38.1, "ask_size": 6.0, "iv": 0.7307, "open_interest": 30.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0037, "vega": 0.0273, "theta": -0.0908, "rho": 0.046, "theo": 36.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.77, "last_trade_time": "2026-09-17T11:50:34", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "MRNA261002P00137000", "bid": 0.36, "bid_size": 2.0, "ask": 1.05, "ask_size": 51.0, "iv": 0.9006, "open_interest": 74.0, "volume": 18.0, "delta": -0.0427, "gamma": 0.0037, "vega": 0.0273, "theta": -0.0951, "rho": -0.0026, "theo": 0.4369, "change": -1.715, "open": 0.75, "high": 0.85, "low": 0.41, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T14:45:55", "percent_change": -80.3279, "prev_day_close": 2.13499999046326}, {"option": "MRNA261002C00138000", "bid": 33.65, "bid_size": 11.0, "ask": 37.15, "ask_size": 9.0, "iv": 0.7348, "open_interest": 31.0, "volume": 1.0, "delta": 0.9533, "gamma": 0.004, "vega": 0.0295, "theta": -0.0985, "rho": 0.046, "theo": 35.5917, "change": 12.055, "open": 30.58, "high": 30.58, "low": 30.58, "tick": "up", "last_trade_price": 30.58, "last_trade_time": "2026-09-21T12:22:02", "percent_change": 65.0742, "prev_day_close": 18.5249996185303}, {"option": "MRNA261002P00138000", "bid": 0.04, "bid_size": 67.0, "ask": 1.05, "ask_size": 24.0, "iv": 0.8298, "open_interest": 86.0, "volume": 24.0, "delta": -0.0469, "gamma": 0.004, "vega": 0.0295, "theta": -0.1026, "rho": -0.0028, "theo": 0.4858, "change": -1.46, "open": 0.94, "high": 0.94, "low": 0.43, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-21T14:57:45", "percent_change": -75.2577, "prev_day_close": 1.93999999761581}, {"option": "MRNA261002C00139000", "bid": 32.7, "bid_size": 12.0, "ask": 36.25, "ask_size": 2.0, "iv": 0.7458, "open_interest": 53.0, "volume": 2.0, "delta": 0.9487, "gamma": 0.0043, "vega": 0.0318, "theta": -0.1065, "rho": 0.0461, "theo": 34.6475, "change": 12.04, "open": 29.61, "high": 29.79, "low": 29.61, "tick": "up", "last_trade_price": 29.79, "last_trade_time": "2026-09-21T12:36:44", "percent_change": 67.831, "prev_day_close": 17.7500004768372}, {"option": "MRNA261002P00139000", "bid": 0.5, "bid_size": 2.0, "ask": 1.22, "ask_size": 74.0, "iv": 0.8968, "open_interest": 44.0, "volume": 44.0, "delta": -0.0515, "gamma": 0.0043, "vega": 0.0318, "theta": -0.1106, "rho": -0.003, "theo": 0.5401, "change": -1.495, "open": 1.3, "high": 1.3, "low": 0.52, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T14:57:45", "percent_change": -72.7494, "prev_day_close": 2.05500000715256}, {"option": "MRNA261002C00140000", "bid": 32.05, "bid_size": 35.0, "ask": 34.8, "ask_size": 10.0, "iv": 0.7049, "open_interest": 87.0, "volume": 13.0, "delta": 0.9437, "gamma": 0.0047, "vega": 0.0342, "theta": -0.1151, "rho": 0.0461, "theo": 33.709, "change": 16.6, "open": 30.0, "high": 36.98, "low": 28.63, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-09-21T15:41:29", "percent_change": 95.6772, "prev_day_close": 17.3500003814697}, {"option": "MRNA261002P00140000", "bid": 0.5, "bid_size": 2.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.8036, "open_interest": 376.0, "volume": 175.0, "delta": -0.0565, "gamma": 0.0047, "vega": 0.0342, "theta": -0.119, "rho": -0.0033, "theo": 0.6001, "change": -1.725, "open": 1.25, "high": 1.4, "low": 0.55, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:54:47", "percent_change": -74.1936, "prev_day_close": 2.32500004768372}, {"option": "MRNA261002C00141000", "bid": 30.8, "bid_size": 8.0, "ask": 34.35, "ask_size": 9.0, "iv": 0.7398, "open_interest": 31.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.005, "vega": 0.0367, "theta": -0.124, "rho": 0.0461, "theo": 32.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-09-16T14:01:40", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "MRNA261002P00141000", "bid": 0.37, "bid_size": 35.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.8059, "open_interest": 17.0, "volume": 5.0, "delta": -0.0619, "gamma": 0.0051, "vega": 0.0367, "theta": -0.1279, "rho": -0.0037, "theo": 0.6661, "change": -2.0, "open": 1.0, "high": 1.0, "low": 0.62, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-09-21T14:59:07", "percent_change": -76.3359, "prev_day_close": 2.62000000476837}, {"option": "MRNA261002C00142000", "bid": 29.9, "bid_size": 28.0, "ask": 33.4, "ask_size": 11.0, "iv": 0.7421, "open_interest": 49.0, "volume": 1.0, "delta": 0.9325, "gamma": 0.0054, "vega": 0.0394, "theta": -0.1335, "rho": 0.0461, "theo": 31.851, "change": 9.7, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-09-21T09:54:16", "percent_change": 62.5806, "prev_day_close": 15.5000004768372}, {"option": "MRNA261002P00142000", "bid": 0.32, "bid_size": 55.0, "ask": 1.66, "ask_size": 32.0, "iv": 0.8576, "open_interest": 177.0, "volume": 22.0, "delta": -0.0678, "gamma": 0.0054, "vega": 0.0394, "theta": -0.1374, "rho": -0.004, "theo": 0.7402, "change": -2.03, "open": 1.6, "high": 1.6, "low": 0.59, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T14:59:07", "percent_change": -73.5507, "prev_day_close": 2.75999999046326}, {"option": "MRNA261002C00143000", "bid": 28.95, "bid_size": 24.0, "ask": 32.5, "ask_size": 10.0, "iv": 0.742, "open_interest": 42.0, "volume": 2.0, "delta": 0.9262, "gamma": 0.0058, "vega": 0.0422, "theta": -0.1433, "rho": 0.046, "theo": 30.9328, "change": 12.625, "open": 27.55, "high": 27.55, "low": 27.55, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-09-21T10:27:10", "percent_change": 84.5896, "prev_day_close": 14.9250001907349}, {"option": "MRNA261002P00143000", "bid": 0.67, "bid_size": 1.0, "ask": 1.5, "ask_size": 61.0, "iv": 0.8551, "open_interest": 90.0, "volume": 35.0, "delta": -0.074, "gamma": 0.0058, "vega": 0.0422, "theta": -0.147, "rho": -0.0043, "theo": 0.8192, "change": -2.26, "open": 1.51, "high": 1.51, "low": 0.77, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-21T15:00:34", "percent_change": -73.6156, "prev_day_close": 3.07000005245209}, {"option": "MRNA261002C00144000", "bid": 28.25, "bid_size": 75.0, "ask": 30.85, "ask_size": 14.0, "iv": 0.6684, "open_interest": 154.0, "volume": 6.0, "delta": 0.9195, "gamma": 0.0062, "vega": 0.045, "theta": -0.1536, "rho": 0.0459, "theo": 30.0223, "change": 16.855, "open": 26.38, "high": 31.26, "low": 24.91, "tick": "down", "last_trade_price": 30.48, "last_trade_time": "2026-09-21T15:40:45", "percent_change": 123.706, "prev_day_close": 13.625}, {"option": "MRNA261002P00144000", "bid": 0.42, "bid_size": 80.0, "ask": 1.49, "ask_size": 25.0, "iv": 0.8037, "open_interest": 75.0, "volume": 89.0, "delta": -0.0808, "gamma": 0.0063, "vega": 0.045, "theta": -0.1573, "rho": -0.0047, "theo": 0.9073, "change": -2.03, "open": 1.35, "high": 1.42, "low": 0.82, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:25:32", "percent_change": -68.1208, "prev_day_close": 2.98000001907349}, {"option": "MRNA261002C00145000", "bid": 27.3, "bid_size": 68.0, "ask": 29.9, "ask_size": 7.0, "iv": 0.6629, "open_interest": 166.0, "volume": 9.0, "delta": 0.9122, "gamma": 0.0067, "vega": 0.048, "theta": -0.1643, "rho": 0.0458, "theo": 29.1203, "change": 15.975, "open": 24.55, "high": 29.5, "low": 24.13, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-09-21T15:32:07", "percent_change": 118.115, "prev_day_close": 13.5250000953674}, {"option": "MRNA261002P00145000", "bid": 0.73, "bid_size": 20.0, "ask": 1.49, "ask_size": 38.0, "iv": 0.8128, "open_interest": 619.0, "volume": 99.0, "delta": -0.088, "gamma": 0.0067, "vega": 0.048, "theta": -0.1679, "rho": -0.0052, "theo": 1.0036, "change": -3.5, "open": 1.97, "high": 2.09, "low": 0.96, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:55:00", "percent_change": -76.9231, "prev_day_close": 4.55000007152557}, {"option": "MRNA261002C00146000", "bid": 26.2, "bid_size": 73.0, "ask": 29.8, "ask_size": 20.0, "iv": 0.7418, "open_interest": 106.0, "volume": 15.0, "delta": 0.9045, "gamma": 0.0071, "vega": 0.0511, "theta": -0.1754, "rho": 0.0457, "theo": 28.2275, "change": 12.325, "open": 23.07, "high": 25.0, "low": 23.07, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-21T13:17:43", "percent_change": 97.2387, "prev_day_close": 12.6750001907349}, {"option": "MRNA261002P00146000", "bid": 0.7, "bid_size": 28.0, "ask": 2.26, "ask_size": 10.0, "iv": 0.8576, "open_interest": 26.0, "volume": 1.0, "delta": -0.0958, "gamma": 0.0072, "vega": 0.0512, "theta": -0.1789, "rho": -0.0057, "theo": 1.1095, "change": -3.165, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-21T15:42:10", "percent_change": -74.0351, "prev_day_close": 4.27500009536743}, {"option": "MRNA261002C00147000", "bid": 25.35, "bid_size": 27.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.7547, "open_interest": 33.0, "volume": 17.0, "delta": 0.8963, "gamma": 0.0076, "vega": 0.0543, "theta": -0.1869, "rho": 0.0455, "theo": 27.3445, "change": 10.095, "open": 21.05, "high": 23.0, "low": 21.05, "tick": "down", "last_trade_price": 22.32, "last_trade_time": "2026-09-21T12:40:06", "percent_change": 82.5767, "prev_day_close": 12.2249999046326}, {"option": "MRNA261002P00147000", "bid": 0.93, "bid_size": 11.0, "ask": 2.29, "ask_size": 55.0, "iv": 0.8547, "open_interest": 85.0, "volume": 182.0, "delta": -0.104, "gamma": 0.0076, "vega": 0.0544, "theta": -0.1903, "rho": -0.006, "theo": 1.2253, "change": -3.405, "open": 2.74, "high": 2.74, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-09-21T15:27:54", "percent_change": -71.3089, "prev_day_close": 4.77499985694885}, {"option": "MRNA261002C00148000", "bid": 25.9, "bid_size": 7.0, "ask": 28.05, "ask_size": 19.0, "iv": 0.8684, "open_interest": 33.0, "volume": 17.0, "delta": 0.8875, "gamma": 0.0081, "vega": 0.0575, "theta": -0.1987, "rho": 0.0452, "theo": 26.4718, "change": 15.4, "open": 19.9, "high": 26.85, "low": 19.9, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-09-21T15:50:34", "percent_change": 135.088, "prev_day_close": 11.4000000953674}, {"option": "MRNA261002P00148000", "bid": 0.1, "bid_size": 106.0, "ask": 2.68, "ask_size": 33.0, "iv": 0.7924, "open_interest": 470.0, "volume": 184.0, "delta": -0.1128, "gamma": 0.0081, "vega": 0.0576, "theta": -0.202, "rho": -0.0066, "theo": 1.3513, "change": -4.2, "open": 3.2, "high": 3.2, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T14:29:20", "percent_change": -79.2453, "prev_day_close": 5.30000019073486}, {"option": "MRNA261002C00149000", "bid": 23.65, "bid_size": 36.0, "ask": 27.15, "ask_size": 11.0, "iv": 0.7484, "open_interest": 22.0, "volume": 1.0, "delta": 0.8782, "gamma": 0.0086, "vega": 0.0609, "theta": -0.2108, "rho": 0.045, "theo": 25.6103, "change": 10.0, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-21T10:28:24", "percent_change": 86.9565, "prev_day_close": 11.5}, {"option": "MRNA261002P00149000", "bid": 1.22, "bid_size": 15.0, "ask": 2.75, "ask_size": 42.0, "iv": 0.862, "open_interest": 195.0, "volume": 5.0, "delta": -0.1222, "gamma": 0.0086, "vega": 0.0609, "theta": -0.214, "rho": -0.0072, "theo": 1.4881, "change": -4.34, "open": 2.15, "high": 2.55, "low": 1.4, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-09-21T14:48:59", "percent_change": -74.8276, "prev_day_close": 5.79999995231628}, {"option": "MRNA261002C00150000", "bid": 22.85, "bid_size": 88.0, "ask": 25.65, "ask_size": 25.0, "iv": 0.6975, "open_interest": 360.0, "volume": 165.0, "delta": 0.8683, "gamma": 0.009, "vega": 0.0643, "theta": -0.2231, "rho": 0.0447, "theo": 24.7606, "change": 13.06, "open": 16.75, "high": 28.0, "low": 15.0, "tick": "down", "last_trade_price": 23.26, "last_trade_time": "2026-09-21T15:54:40", "percent_change": 128.039, "prev_day_close": 10.1999998092651}, {"option": "MRNA261002P00150000", "bid": 1.58, "bid_size": 5.0, "ask": 1.87, "ask_size": 7.0, "iv": 0.7967, "open_interest": 282.0, "volume": 154.0, "delta": -0.132, "gamma": 0.0091, "vega": 0.0645, "theta": -0.2263, "rho": -0.0076, "theo": 1.637, "change": -4.35, "open": 3.21, "high": 3.85, "low": 1.5, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T15:54:58", "percent_change": -73.1092, "prev_day_close": 5.95000004768372}, {"option": "MRNA261002C00152500", "bid": 20.7, "bid_size": 82.0, "ask": 24.25, "ask_size": 22.0, "iv": 0.7504, "open_interest": 388.0, "volume": 23.0, "delta": 0.8413, "gamma": 0.0103, "vega": 0.0728, "theta": -0.2547, "rho": 0.0438, "theo": 22.6924, "change": 15.8, "open": 12.69, "high": 25.0, "low": 12.69, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-21T14:01:16", "percent_change": 171.739, "prev_day_close": 9.19999980926514}, {"option": "MRNA261002P00152500", "bid": 0.74, "bid_size": 91.0, "ask": 2.49, "ask_size": 6.0, "iv": 0.7159, "open_interest": 83.0, "volume": 84.0, "delta": -0.1593, "gamma": 0.0103, "vega": 0.0729, "theta": -0.2579, "rho": -0.0093, "theo": 2.0687, "change": -5.29, "open": 3.99, "high": 4.48, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-09-21T15:00:56", "percent_change": -73.986, "prev_day_close": 7.15000009536743}, {"option": "MRNA261002C00155000", "bid": 18.7, "bid_size": 94.0, "ask": 22.3, "ask_size": 35.0, "iv": 0.7535, "open_interest": 380.0, "volume": 150.0, "delta": 0.811, "gamma": 0.0115, "vega": 0.0814, "theta": -0.2866, "rho": 0.0426, "theo": 20.7125, "change": 12.975, "open": 11.14, "high": 23.66, "low": 11.14, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-09-21T15:44:03", "percent_change": 164.762, "prev_day_close": 7.875}, {"option": "MRNA261002P00155000", "bid": 2.16, "bid_size": 14.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.7642, "open_interest": 119.0, "volume": 213.0, "delta": -0.1895, "gamma": 0.0115, "vega": 0.0815, "theta": -0.2895, "rho": -0.0109, "theo": 2.5827, "change": -6.225, "open": 5.25, "high": 5.25, "low": 2.25, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T15:58:17", "percent_change": -71.3467, "prev_day_close": 8.72500014305115}, {"option": "MRNA261002C00157500", "bid": 16.9, "bid_size": 76.0, "ask": 20.4, "ask_size": 14.0, "iv": 0.7599, "open_interest": 117.0, "volume": 59.0, "delta": 0.7776, "gamma": 0.0127, "vega": 0.0896, "theta": -0.3178, "rho": 0.0412, "theo": 18.8292, "change": 11.6, "open": 9.2, "high": 19.65, "low": 9.2, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-21T15:47:58", "percent_change": 168.116, "prev_day_close": 6.89999985694885}, {"option": "MRNA261002P00157500", "bid": 2.39, "bid_size": 61.0, "ask": 4.15, "ask_size": 19.0, "iv": 0.7878, "open_interest": 197.0, "volume": 35.0, "delta": -0.2232, "gamma": 0.0127, "vega": 0.0899, "theta": -0.3208, "rho": -0.0126, "theo": 3.2005, "change": -6.56, "open": 4.45, "high": 6.2, "low": 3.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-09-21T15:53:48", "percent_change": -67.9793, "prev_day_close": 9.65000009536743}, {"option": "MRNA261002C00160000", "bid": 15.75, "bid_size": 75.0, "ask": 18.5, "ask_size": 52.0, "iv": 0.7887, "open_interest": 366.0, "volume": 345.0, "delta": 0.7415, "gamma": 0.0137, "vega": 0.0972, "theta": -0.3473, "rho": 0.0396, "theo": 17.0504, "change": 11.8, "open": 8.2, "high": 19.76, "low": 8.05, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-09-21T15:57:13", "percent_change": 210.714, "prev_day_close": 5.60000014305115}, {"option": "MRNA261002P00160000", "bid": 3.7, "bid_size": 1.0, "ask": 4.75, "ask_size": 32.0, "iv": 0.8122, "open_interest": 194.0, "volume": 220.0, "delta": -0.2595, "gamma": 0.0138, "vega": 0.0973, "theta": -0.3502, "rho": -0.0149, "theo": 3.9202, "change": -7.29, "open": 7.4, "high": 7.5, "low": 3.49, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-09-21T15:53:48", "percent_change": -65.6757, "prev_day_close": 11.0999999046326}, {"option": "MRNA261002C00162500", "bid": 13.65, "bid_size": 69.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.7483, "open_interest": 89.0, "volume": 90.0, "delta": 0.7032, "gamma": 0.0147, "vega": 0.1041, "theta": -0.3741, "rho": 0.0378, "theo": 15.381, "change": 10.64, "open": 7.07, "high": 16.55, "low": 7.07, "tick": "down", "last_trade_price": 15.54, "last_trade_time": "2026-09-21T15:50:08", "percent_change": 217.143, "prev_day_close": 4.90000009536743}, {"option": "MRNA261002P00162500", "bid": 4.15, "bid_size": 12.0, "ask": 5.9, "ask_size": 52.0, "iv": 0.8091, "open_interest": 24.0, "volume": 86.0, "delta": -0.298, "gamma": 0.0147, "vega": 0.1042, "theta": -0.3767, "rho": -0.0168, "theo": 4.7497, "change": -8.84, "open": 9.9, "high": 9.9, "low": 4.05, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-09-21T15:35:52", "percent_change": -65.9701, "prev_day_close": 13.4000000953674}, {"option": "MRNA261002C00165000", "bid": 12.75, "bid_size": 62.0, "ask": 15.3, "ask_size": 55.0, "iv": 0.8033, "open_interest": 449.0, "volume": 349.0, "delta": 0.6632, "gamma": 0.0154, "vega": 0.1098, "theta": -0.3972, "rho": 0.0359, "theo": 13.8239, "change": 10.185, "open": 6.5, "high": 15.25, "low": 5.5, "tick": "up", "last_trade_price": 14.66, "last_trade_time": "2026-09-21T15:12:38", "percent_change": 227.598, "prev_day_close": 4.47500002384186}, {"option": "MRNA261002P00165000", "bid": 5.25, "bid_size": 9.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.8018, "open_interest": 37.0, "volume": 390.0, "delta": -0.3381, "gamma": 0.0155, "vega": 0.1098, "theta": -0.3997, "rho": -0.0192, "theo": 5.6909, "change": -9.235, "open": 10.2, "high": 10.2, "low": 5.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-09-21T15:58:50", "percent_change": -62.2934, "prev_day_close": 14.8249998092651}, {"option": "MRNA261002C00167500", "bid": 10.75, "bid_size": 71.0, "ask": 13.9, "ask_size": 20.0, "iv": 0.7829, "open_interest": 12.0, "volume": 39.0, "delta": 0.6221, "gamma": 0.016, "vega": 0.1142, "theta": -0.416, "rho": 0.0339, "theo": 12.3812, "change": 8.38, "open": 6.8, "high": 14.1, "low": 6.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-21T15:56:05", "percent_change": 219.372, "prev_day_close": 3.8199999332428}, {"option": "MRNA261002P00167500", "bid": 5.1, "bid_size": 98.0, "ask": 8.6, "ask_size": 25.0, "iv": 0.7967, "open_interest": 11.0, "volume": 193.0, "delta": -0.3794, "gamma": 0.0161, "vega": 0.1143, "theta": -0.4184, "rho": -0.0212, "theo": 6.7483, "change": -10.725, "open": 9.16, "high": 9.85, "low": 5.83, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-21T14:37:53", "percent_change": -63.1811, "prev_day_close": 16.9750003814697}, {"option": "MRNA261002C00170000", "bid": 9.35, "bid_size": 88.0, "ask": 12.15, "ask_size": 11.0, "iv": 0.7653, "open_interest": 2662.0, "volume": 604.0, "delta": 0.5805, "gamma": 0.0164, "vega": 0.1175, "theta": -0.4302, "rho": 0.0318, "theo": 11.0519, "change": 7.85, "open": 4.8, "high": 13.46, "low": 4.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-21T15:47:32", "percent_change": 266.102, "prev_day_close": 2.95000004768372}, {"option": "MRNA261002P00170000", "bid": 7.5, "bid_size": 1.0, "ask": 9.3, "ask_size": 63.0, "iv": 0.832, "open_interest": 6.0, "volume": 280.0, "delta": -0.4211, "gamma": 0.0164, "vega": 0.1175, "theta": -0.4323, "rho": -0.023, "theo": 7.9188, "change": -10.77, "open": 10.0, "high": 12.05, "low": 6.65, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-09-21T15:55:00", "percent_change": -58.0593, "prev_day_close": 18.5500001907349}, {"option": "MRNA261002C00172500", "bid": 9.2, "bid_size": 14.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.775, "open_interest": 17.0, "volume": 103.0, "delta": 0.539, "gamma": 0.0166, "vega": 0.1193, "theta": -0.4394, "rho": 0.0296, "theo": 9.8346, "change": 7.355, "open": 7.3, "high": 12.55, "low": 6.5, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-09-21T15:59:31", "percent_change": 298.377, "prev_day_close": 2.4650000333786}, {"option": "MRNA261002P00172500", "bid": 8.7, "bid_size": 7.0, "ask": 9.7, "ask_size": 40.0, "iv": 0.7945, "open_interest": 4.0, "volume": 38.0, "delta": -0.4628, "gamma": 0.0166, "vega": 0.1193, "theta": -0.4413, "rho": -0.0256, "theo": 9.2014, "change": -11.665, "open": 9.12, "high": 10.0, "low": 7.95, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-09-21T15:59:33", "percent_change": -56.4208, "prev_day_close": 20.6749992370605}, {"option": "MRNA261002C00175000", "bid": 7.6, "bid_size": 64.0, "ask": 9.25, "ask_size": 13.0, "iv": 0.7734, "open_interest": 484.0, "volume": 726.0, "delta": 0.4981, "gamma": 0.0166, "vega": 0.1199, "theta": -0.4437, "rho": 0.0275, "theo": 8.7267, "change": 6.505, "open": 4.0, "high": 10.88, "low": 3.45, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T15:59:31", "percent_change": 296.355, "prev_day_close": 2.19500005245209}, {"option": "MRNA261002P00175000", "bid": 10.0, "bid_size": 13.0, "ask": 11.9, "ask_size": 27.0, "iv": 0.8282, "open_interest": 3.0, "volume": 89.0, "delta": -0.5039, "gamma": 0.0166, "vega": 0.1198, "theta": -0.4454, "rho": -0.0271, "theo": 10.5947, "change": -12.775, "open": 14.0, "high": 14.0, "low": 9.18, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-09-21T15:54:05", "percent_change": -55.2432, "prev_day_close": 23.125}, {"option": "MRNA261002C00177500", "bid": 7.2, "bid_size": 6.0, "ask": 8.95, "ask_size": 64.0, "iv": 0.8323, "open_interest": 15.0, "volume": 145.0, "delta": 0.4582, "gamma": 0.0164, "vega": 0.1192, "theta": -0.4434, "rho": 0.0254, "theo": 7.7235, "change": 5.91, "open": 5.55, "high": 9.9, "low": 5.4, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-09-21T15:59:30", "percent_change": 335.795, "prev_day_close": 1.75999999046326}, {"option": "MRNA261002P00177500", "bid": 10.6, "bid_size": 44.0, "ask": 13.45, "ask_size": 10.0, "iv": 0.7972, "open_interest": 10.0, "volume": 2.0, "delta": -0.544, "gamma": 0.0165, "vega": 0.1191, "theta": -0.4448, "rho": -0.0294, "theo": 12.0916, "change": -14.325, "open": 11.8, "high": 11.8, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-21T14:23:40", "percent_change": -57.2428, "prev_day_close": 25.0249996185303}, {"option": "MRNA261002C00180000", "bid": 6.0, "bid_size": 69.0, "ask": 7.15, "ask_size": 13.0, "iv": 0.7864, "open_interest": 350.0, "volume": 1987.0, "delta": 0.4197, "gamma": 0.016, "vega": 0.1174, "theta": -0.4387, "rho": 0.0233, "theo": 6.8212, "change": 5.35, "open": 2.63, "high": 8.85, "low": 2.63, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-21T15:58:36", "percent_change": 345.161, "prev_day_close": 1.54999995231628}, {"option": "MRNA261002P00180000", "bid": 12.0, "bid_size": 11.0, "ask": 15.15, "ask_size": 7.0, "iv": 0.7974, "open_interest": 1.0, "volume": 1.0, "delta": -0.5826, "gamma": 0.0161, "vega": 0.1172, "theta": -0.4399, "rho": -0.0306, "theo": 13.6917, "change": -11.415, "open": 15.86, "high": 15.86, "low": 15.86, "tick": "down", "last_trade_price": 15.86, "last_trade_time": "2026-09-21T10:30:38", "percent_change": -41.8515, "prev_day_close": 27.2749996185303}, {"option": "MRNA261002C00182500", "bid": 5.15, "bid_size": 38.0, "ask": 6.35, "ask_size": 9.0, "iv": 0.7894, "open_interest": 20.0, "volume": 25.0, "delta": 0.383, "gamma": 0.0156, "vega": 0.1147, "theta": -0.4303, "rho": 0.0214, "theo": 6.0133, "change": 3.955, "open": 2.16, "high": 7.44, "low": 2.16, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-21T15:57:36", "percent_change": 180.182, "prev_day_close": 2.19499999284744}, {"option": "MRNA261002P00182500", "bid": 13.45, "bid_size": 55.0, "ask": 17.05, "ask_size": 16.0, "iv": 0.8006, "open_interest": 0.0, "volume": 2.0, "delta": -0.6194, "gamma": 0.0156, "vega": 0.1144, "theta": -0.4312, "rho": -0.0318, "theo": 15.3843, "change": -15.4, "open": 14.88, "high": 14.88, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-09-21T14:01:14", "percent_change": -52.1151, "prev_day_close": 29.5500001907349}, {"option": "MRNA261002C00185000", "bid": 4.15, "bid_size": 94.0, "ask": 6.15, "ask_size": 24.0, "iv": 0.8047, "open_interest": 115.0, "volume": 96.0, "delta": 0.3483, "gamma": 0.015, "vega": 0.1111, "theta": -0.4187, "rho": 0.0195, "theo": 5.2945, "change": 4.705, "open": 2.9, "high": 6.75, "low": 2.9, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-09-21T15:34:42", "percent_change": 418.222, "prev_day_close": 1.12499997019768}, {"option": "MRNA261002P00185000", "bid": 15.3, "bid_size": 13.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.8025, "open_interest": 0.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.0151, "vega": 0.1107, "theta": -0.4193, "rho": -0.0336, "theo": 17.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "MRNA261002C00187500", "bid": 3.15, "bid_size": 59.0, "ask": 5.45, "ask_size": 6.0, "iv": 0.7899, "open_interest": 26.0, "volume": 36.0, "delta": 0.3159, "gamma": 0.0143, "vega": 0.1068, "theta": -0.4045, "rho": 0.0177, "theo": 4.6577, "change": 3.04, "open": 5.91, "high": 5.92, "low": 4.73, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T15:49:39", "percent_change": 163.441, "prev_day_close": 1.86000001430511}, {"option": "MRNA261002P00187500", "bid": 17.9, "bid_size": 30.0, "ask": 20.6, "ask_size": 11.0, "iv": 0.844, "open_interest": 1.0, "volume": 1.0, "delta": -0.6869, "gamma": 0.0144, "vega": 0.1062, "theta": -0.4049, "rho": -0.0343, "theo": 19.0331, "change": -15.975, "open": 18.3, "high": 18.3, "low": 18.3, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-09-21T14:00:16", "percent_change": -46.6083, "prev_day_close": 34.2750015258789}, {"option": "MRNA261002C00190000", "bid": 3.75, "bid_size": 10.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.8327, "open_interest": 54.0, "volume": 308.0, "delta": 0.2858, "gamma": 0.0136, "vega": 0.1021, "theta": -0.3884, "rho": 0.016, "theo": 4.0967, "change": 2.875, "open": 1.75, "high": 5.25, "low": 1.42, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:54:44", "percent_change": 255.556, "prev_day_close": 1.12500002980232}, {"option": "MRNA261002P00190000", "bid": 19.2, "bid_size": 9.0, "ask": 22.35, "ask_size": 6.0, "iv": 0.81, "open_interest": 3.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0136, "vega": 0.1015, "theta": -0.3885, "rho": -0.0358, "theo": 20.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-09-15T09:32:51", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "MRNA261002C00192500", "bid": 2.13, "bid_size": 13.0, "ask": 5.35, "ask_size": 6.0, "iv": 0.8508, "open_interest": 2.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0128, "vega": 0.097, "theta": -0.3709, "rho": 0.0145, "theo": 3.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T15:46:30", "percent_change": 0.0, "prev_day_close": 1.51000002771616}, {"option": "MRNA261002P00192500", "bid": 21.6, "bid_size": 15.0, "ask": 24.35, "ask_size": 6.0, "iv": 0.8358, "open_interest": 1.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0129, "vega": 0.0965, "theta": -0.3708, "rho": -0.0372, "theo": 22.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.64, "last_trade_time": "2026-09-01T15:45:05", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "MRNA261002C00195000", "bid": 2.68, "bid_size": 18.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.8211, "open_interest": 183.0, "volume": 29.0, "delta": 0.2327, "gamma": 0.012, "vega": 0.0918, "theta": -0.3526, "rho": 0.0131, "theo": 3.1738, "change": 1.425, "open": 2.39, "high": 4.4, "low": 2.2, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T15:59:25", "percent_change": 96.6102, "prev_day_close": 1.47499999403954}, {"option": "MRNA261002P00195000", "bid": 23.35, "bid_size": 37.0, "ask": 26.95, "ask_size": 14.0, "iv": 0.8542, "open_interest": 0.0, "volume": 1.0, "delta": -0.7704, "gamma": 0.0121, "vega": 0.091, "theta": -0.3523, "rho": -0.037, "theo": 25.0586, "change": -19.085, "open": 22.44, "high": 22.44, "low": 22.44, "tick": "down", "last_trade_price": 22.44, "last_trade_time": "2026-09-21T14:15:22", "percent_change": -45.9603, "prev_day_close": 41.5249996185303}, {"option": "MRNA261002C00197500", "bid": 2.39, "bid_size": 10.0, "ask": 4.65, "ask_size": 15.0, "iv": 0.933, "open_interest": 16.0, "volume": 6.0, "delta": 0.2098, "gamma": 0.0112, "vega": 0.0865, "theta": -0.334, "rho": 0.0118, "theo": 2.7985, "change": 1.235, "open": 1.88, "high": 2.62, "low": 1.87, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-09-21T13:41:15", "percent_change": 89.1697, "prev_day_close": 1.38500004261732}, {"option": "MRNA261002P00197500", "bid": 25.5, "bid_size": 14.0, "ask": 29.1, "ask_size": 6.0, "iv": 0.8653, "open_interest": 1.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0113, "vega": 0.0858, "theta": -0.3335, "rho": -0.0385, "theo": 27.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-09-17T10:09:26", "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "MRNA261002C00200000", "bid": 2.2, "bid_size": 5.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.851, "open_interest": 502.0, "volume": 946.0, "delta": 0.1892, "gamma": 0.0104, "vega": 0.0812, "theta": -0.3157, "rho": 0.0106, "theo": 2.4756, "change": 1.64, "open": 0.5, "high": 3.3, "low": 0.5, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-09-21T15:55:33", "percent_change": 218.667, "prev_day_close": 0.749999985098839}, {"option": "MRNA261002P00200000", "bid": 27.65, "bid_size": 32.0, "ask": 31.25, "ask_size": 6.0, "iv": 0.8712, "open_interest": 1.0, "volume": 4.0, "delta": -0.8144, "gamma": 0.0105, "vega": 0.08, "theta": -0.3148, "rho": -0.0381, "theo": 29.3637, "change": -19.045, "open": 32.43, "high": 32.43, "low": 27.33, "tick": "down", "last_trade_price": 27.33, "last_trade_time": "2026-09-21T14:32:32", "percent_change": -41.0674, "prev_day_close": 46.375}, {"option": "MRNA261002C00205000", "bid": 1.39, "bid_size": 73.0, "ask": 2.49, "ask_size": 1.0, "iv": 0.8778, "open_interest": 53.0, "volume": 149.0, "delta": 0.1538, "gamma": 0.0089, "vega": 0.0712, "theta": -0.28, "rho": 0.0087, "theo": 1.9468, "change": 0.75, "open": 1.3, "high": 2.51, "low": 1.29, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-21T15:49:53", "percent_change": 57.2519, "prev_day_close": 1.30999994743615}, {"option": "MRNA261002P00205000", "bid": 32.2, "bid_size": 30.0, "ask": 35.65, "ask_size": 6.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.009, "vega": 0.0696, "theta": -0.2789, "rho": -0.0381, "theo": 33.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "MRNA261002C00210000", "bid": 0.84, "bid_size": 110.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.9184, "open_interest": 65.0, "volume": 113.0, "delta": 0.1257, "gamma": 0.0076, "vega": 0.062, "theta": -0.2474, "rho": 0.0071, "theo": 1.5501, "change": 1.37, "open": 1.06, "high": 2.1, "low": 0.9, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-21T15:40:44", "percent_change": 342.5, "prev_day_close": 0.400000005960464}, {"option": "MRNA261002P00210000", "bid": 37.05, "bid_size": 22.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0077, "vega": 0.0607, "theta": -0.2464, "rho": -0.0387, "theo": 38.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "MRNA261002C00215000", "bid": 0.35, "bid_size": 92.0, "ask": 1.65, "ask_size": 2.0, "iv": 0.8722, "open_interest": 5.0, "volume": 22.0, "delta": 0.1034, "gamma": 0.0064, "vega": 0.0539, "theta": -0.2186, "rho": 0.0058, "theo": 1.2503, "change": 0.065, "open": 0.9, "high": 1.68, "low": 0.76, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T15:49:53", "percent_change": 5.26316, "prev_day_close": 1.23500001430511}, {"option": "MRNA261002P00215000", "bid": 41.5, "bid_size": 7.0, "ask": 45.1, "ask_size": 7.0, "iv": 0.9475, "open_interest": 1.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0066, "vega": 0.0521, "theta": -0.2175, "rho": -0.0371, "theo": 43.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-09-01T15:55:05", "percent_change": 0.0, "prev_day_close": 61.1749992370606}, {"option": "MRNA261002C00220000", "bid": 0.68, "bid_size": 1.0, "ask": 1.21, "ask_size": 10.0, "iv": 0.9271, "open_interest": 106.0, "volume": 28.0, "delta": 0.086, "gamma": 0.0055, "vega": 0.0471, "theta": -0.1939, "rho": 0.0048, "theo": 1.0258, "change": 0.41, "open": 0.6, "high": 1.3, "low": 0.6, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T15:34:09", "percent_change": 97.619, "prev_day_close": 0.420000001788139}, {"option": "MRNA261002P00220000", "bid": 46.3, "bid_size": 6.0, "ask": 49.6, "ask_size": 2.0, "iv": 0.9466, "open_interest": 0.0, "volume": 1.0, "delta": -0.9185, "gamma": 0.0056, "vega": 0.0453, "theta": -0.1926, "rho": -0.0372, "theo": 47.9429, "change": -19.125, "open": 46.95, "high": 46.95, "low": 46.95, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-09-21T15:06:49", "percent_change": -28.9444, "prev_day_close": 66.0749969482422}, {"option": "MRNA261002C00225000", "bid": 0.55, "bid_size": 1.0, "ask": 2.03, "ask_size": 13.0, "iv": 1.0662, "open_interest": 5.0, "volume": 17.0, "delta": 0.0721, "gamma": 0.0047, "vega": 0.0411, "theta": -0.1725, "rho": 0.004, "theo": 0.8513, "change": -0.145, "open": 2.43, "high": 2.43, "low": 0.43, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-21T14:28:47", "percent_change": -11.9342, "prev_day_close": 1.21500005759299}, {"option": "MRNA261002P00225000", "bid": 51.15, "bid_size": 7.0, "ask": 54.65, "ask_size": 6.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0048, "vega": 0.0386, "theta": -0.171, "rho": -0.0338, "theo": 52.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0250015258789}, {"option": "MRNA261002C00230000", "bid": 0.45, "bid_size": 1.0, "ask": 1.33, "ask_size": 57.0, "iv": 1.04, "open_interest": 57.0, "volume": 5.0, "delta": 0.0611, "gamma": 0.004, "vega": 0.0362, "theta": -0.1544, "rho": 0.0034, "theo": 0.7178, "change": 0.325, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T14:11:07", "percent_change": 27.6596, "prev_day_close": 1.17499995231628}, {"option": "MRNA261002P00230000", "bid": 56.0, "bid_size": 7.0, "ask": 59.55, "ask_size": 7.0, "iv": 1.0303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0041, "vega": 0.0339, "theta": -0.1528, "rho": -0.0345, "theo": 57.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "MRNA261002C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 1.0958, "open_interest": 10.0, "volume": 14.0, "delta": 0.0522, "gamma": 0.0035, "vega": 0.0319, "theta": -0.1387, "rho": 0.0029, "theo": 0.6108, "change": -0.515, "open": 0.24, "high": 2.53, "low": 0.24, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T14:37:58", "percent_change": -42.3868, "prev_day_close": 1.21499996259809}, {"option": "MRNA261002P00235000", "bid": 60.95, "bid_size": 7.0, "ask": 64.4, "ask_size": 2.0, "iv": 1.0606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0036, "vega": 0.0291, "theta": -0.1366, "rho": -0.0316, "theo": 62.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.85, "last_trade_time": "2026-08-20T09:32:16", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "MRNA261002C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 11.0, "iv": 1.232, "open_interest": 13.0, "volume": 0.0, "delta": 0.045, "gamma": 0.003, "vega": 0.0283, "theta": -0.1253, "rho": 0.0025, "theo": 0.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T14:13:45", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MRNA261002P00240000", "bid": 65.8, "bid_size": 7.0, "ask": 69.15, "ask_size": 6.0, "iv": 1.0464, "open_interest": 2.0, "volume": 1.0, "delta": -0.9602, "gamma": 0.0031, "vega": 0.0254, "theta": -0.123, "rho": -0.0307, "theo": 67.4733, "change": -19.7, "open": 66.3, "high": 66.3, "low": 66.3, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-09-21T15:06:49", "percent_change": -22.907, "prev_day_close": 86.0}, {"option": "MRNA261002C00245000", "bid": 0.22, "bid_size": 1.0, "ask": 1.7, "ask_size": 9.0, "iv": 1.2313, "open_interest": 6.0, "volume": 2.0, "delta": 0.0391, "gamma": 0.0026, "vega": 0.0252, "theta": -0.1136, "rho": 0.0022, "theo": 0.4568, "change": -0.7, "open": 0.31, "high": 0.44, "low": 0.31, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T15:05:12", "percent_change": -61.4035, "prev_day_close": 1.13999998569489}, {"option": "MRNA261002P00245000", "bid": 70.75, "bid_size": 6.0, "ask": 74.25, "ask_size": 7.0, "iv": 1.1091, "open_interest": 3.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0027, "vega": 0.0224, "theta": -0.1113, "rho": -0.0308, "theo": 72.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.45, "last_trade_time": "2026-09-03T09:31:53", "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "MRNA261002C00250000", "bid": 0.2, "bid_size": 20.0, "ask": 0.97, "ask_size": 51.0, "iv": 1.1696, "open_interest": 15.0, "volume": 11.0, "delta": 0.0342, "gamma": 0.0023, "vega": 0.0226, "theta": -0.1035, "rho": 0.0019, "theo": 0.4003, "change": -0.41, "open": 0.76, "high": 1.0, "low": 0.38, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-21T15:56:05", "percent_change": -36.2832, "prev_day_close": 1.12999999523163}, {"option": "MRNA261002P00250000", "bid": 75.75, "bid_size": 7.0, "ask": 79.15, "ask_size": 7.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0024, "vega": 0.0193, "theta": -0.1003, "rho": -0.0272, "theo": 77.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "MRNA261002C00255000", "bid": 0.01, "bid_size": 119.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.1339, "open_interest": 10.0, "volume": 10.0, "delta": 0.0301, "gamma": 0.002, "vega": 0.0203, "theta": -0.0945, "rho": 0.0017, "theo": 0.3526, "change": -0.15, "open": 0.37, "high": 0.4, "low": 0.37, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:13:33", "percent_change": -27.2727, "prev_day_close": 0.550000011920929}, {"option": "MRNA261002P00255000", "bid": 80.7, "bid_size": 6.0, "ask": 84.15, "ask_size": 7.0, "iv": 1.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0021, "vega": 0.0166, "theta": -0.0906, "rho": -0.0249, "theo": 82.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "MRNA261002C00260000", "bid": 0.1, "bid_size": 1.0, "ask": 0.38, "ask_size": 1.0, "iv": 1.1347, "open_interest": 506.0, "volume": 104.0, "delta": 0.0266, "gamma": 0.0018, "vega": 0.0183, "theta": -0.0865, "rho": 0.0015, "theo": 0.3123, "change": 0.27, "open": 0.4, "high": 0.4, "low": 0.12, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T15:30:30", "percent_change": 245.455, "prev_day_close": 0.109999996609986}, {"option": "MRNA261002P00260000", "bid": 85.7, "bid_size": 6.0, "ask": 89.1, "ask_size": 7.0, "iv": 1.2128, "open_interest": 1.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0019, "vega": 0.0148, "theta": -0.0823, "rho": -0.025, "theo": 87.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-09-18T10:56:27", "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "MRNA261009C00075000", "bid": 96.15, "bid_size": 1.0, "ask": 99.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0408, "theo": 98.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4249992370606}, {"option": "MRNA261009P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 2.2478, "open_interest": 4.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0072, "rho": -0.0002, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T12:25:13", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "MRNA261009C00080000", "bid": 91.2, "bid_size": 1.0, "ask": 94.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0435, "theo": 93.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4499969482422}, {"option": "MRNA261009P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2512, "open_interest": 14.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0085, "rho": -0.0002, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T12:25:18", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "MRNA261009C00085000", "bid": 86.45, "bid_size": 5.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0033, "theta": 0.0, "rho": 0.0461, "theo": 88.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.9, "last_trade_time": "2026-09-18T09:54:25", "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "MRNA261009P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 1.0, "iv": 1.9194, "open_interest": 39.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0102, "rho": -0.0003, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T13:02:01", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "MRNA261009C00090000", "bid": 81.2, "bid_size": 8.0, "ask": 84.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0006, "rho": 0.0488, "theo": 83.1878, "change": 7.875, "open": 72.25, "high": 72.25, "low": 72.25, "tick": "up", "last_trade_price": 72.25, "last_trade_time": "2026-09-21T09:32:20", "percent_change": 12.233, "prev_day_close": 64.375}, {"option": "MRNA261009P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1502, "open_interest": 104.0, "volume": 5.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0124, "rho": -0.0004, "theo": 0.0519, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T14:50:01", "percent_change": 9.09091, "prev_day_close": 0.0550000006332994}, {"option": "MRNA261009C00095000", "bid": 76.25, "bid_size": 6.0, "ask": 79.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0042, "rho": 0.0514, "theo": 78.2152, "change": 11.2, "open": 70.55, "high": 70.7, "low": 70.55, "tick": "up", "last_trade_price": 70.7, "last_trade_time": "2026-09-21T09:51:09", "percent_change": 18.8235, "prev_day_close": 59.5}, {"option": "MRNA261009P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 1.2387, "open_interest": 105.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0152, "rho": -0.0005, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T11:38:03", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "MRNA261009C00100000", "bid": 71.55, "bid_size": 2.0, "ask": 74.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0005, "vega": 0.0071, "theta": -0.0086, "rho": 0.054, "theo": 73.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.02, "last_trade_time": "2026-09-18T13:25:54", "percent_change": 0.0, "prev_day_close": 54.5999984741211}, {"option": "MRNA261009P00100000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 6.0, "iv": 0.9413, "open_interest": 38.0, "volume": 40.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.0071, "theta": -0.019, "rho": -0.0006, "theo": 0.0883, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:10:24", "percent_change": -52.9412, "prev_day_close": 0.084999998100102}, {"option": "MRNA261009C00105000", "bid": 66.25, "bid_size": 9.0, "ask": 69.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9912, "gamma": 0.0006, "vega": 0.0093, "theta": -0.0143, "rho": 0.0565, "theo": 68.2908, "change": 6.405, "open": 55.98, "high": 55.98, "low": 55.98, "tick": "up", "last_trade_price": 55.98, "last_trade_time": "2026-09-21T09:30:28", "percent_change": 12.9198, "prev_day_close": 49.5750007629394}, {"option": "MRNA261009P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 14.0, "iv": 0.9874, "open_interest": 12.0, "volume": 4.0, "delta": -0.009, "gamma": 0.0006, "vega": 0.0093, "theta": -0.0239, "rho": -0.0008, "theo": 0.1183, "change": -0.035, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T11:39:16", "percent_change": -16.2791, "prev_day_close": 0.215000003576279}, {"option": "MRNA261009C00110000", "bid": 61.4, "bid_size": 10.0, "ask": 65.05, "ask_size": 7.0, "iv": 0.8017, "open_interest": 3.0, "volume": 2.0, "delta": 0.9878, "gamma": 0.0009, "vega": 0.0123, "theta": -0.0215, "rho": 0.0589, "theo": 63.346, "change": 18.655, "open": 59.0, "high": 63.63, "low": 59.0, "tick": "up", "last_trade_price": 63.63, "last_trade_time": "2026-09-21T15:48:48", "percent_change": 41.4786, "prev_day_close": 44.9750003814697}, {"option": "MRNA261009P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 1.1614, "open_interest": 161.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0009, "vega": 0.0123, "theta": -0.0305, "rho": -0.0012, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-17T12:22:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MRNA261009C00115000", "bid": 56.35, "bid_size": 110.0, "ask": 59.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 878.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0012, "vega": 0.0163, "theta": -0.0309, "rho": 0.0611, "theo": 58.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.97, "last_trade_time": "2026-09-15T10:44:21", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "MRNA261009P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 114.0, "iv": 1.0145, "open_interest": 96.0, "volume": 5.0, "delta": -0.0172, "gamma": 0.0012, "vega": 0.0163, "theta": -0.0392, "rho": -0.0016, "theo": 0.2247, "change": -0.33, "open": 0.4, "high": 0.4, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:18:12", "percent_change": -68.75, "prev_day_close": 0.479999989271164}, {"option": "MRNA261009C00120000", "bid": 51.5, "bid_size": 130.0, "ask": 54.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 876.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0017, "vega": 0.0218, "theta": -0.0432, "rho": 0.0631, "theo": 53.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.29, "last_trade_time": "2026-09-10T10:05:47", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "MRNA261009P00120000", "bid": 0.2, "bid_size": 1.0, "ask": 0.66, "ask_size": 65.0, "iv": 0.9255, "open_interest": 141.0, "volume": 46.0, "delta": -0.0242, "gamma": 0.0017, "vega": 0.0219, "theta": -0.0508, "rho": -0.0023, "theo": 0.319, "change": -0.435, "open": 0.4, "high": 0.5, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:17:53", "percent_change": -66.4122, "prev_day_close": 0.655000001192093}, {"option": "MRNA261009C00124000", "bid": 47.65, "bid_size": 8.0, "ask": 51.1, "ask_size": 3.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0022, "vega": 0.0276, "theta": -0.0557, "rho": 0.0645, "theo": 49.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8250007629394}, {"option": "MRNA261009P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.9335, "open_interest": 6.0, "volume": 2.0, "delta": -0.032, "gamma": 0.0022, "vega": 0.0277, "theta": -0.0628, "rho": -0.003, "theo": 0.4274, "change": -0.985, "open": 0.37, "high": 0.42, "low": 0.37, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T14:41:23", "percent_change": -70.1068, "prev_day_close": 1.40499995648861}, {"option": "MRNA261009C00125000", "bid": 46.7, "bid_size": 11.0, "ask": 50.1, "ask_size": 9.0, "iv": 0.7227, "open_interest": 2.0, "volume": 1.0, "delta": 0.9659, "gamma": 0.0023, "vega": 0.0292, "theta": -0.0592, "rho": 0.0648, "theo": 48.6811, "change": 13.05, "open": 43.95, "high": 43.95, "low": 43.95, "tick": "up", "last_trade_price": 43.95, "last_trade_time": "2026-09-21T09:59:21", "percent_change": 42.233, "prev_day_close": 30.8999996185303}, {"option": "MRNA261009P00125000", "bid": 0.05, "bid_size": 62.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.8356, "open_interest": 85.0, "volume": 17.0, "delta": -0.0344, "gamma": 0.0023, "vega": 0.0293, "theta": -0.0662, "rho": -0.0032, "theo": 0.4607, "change": -0.595, "open": 0.76, "high": 0.76, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T15:54:08", "percent_change": -61.0256, "prev_day_close": 0.974999964237213}, {"option": "MRNA261009C00126000", "bid": 45.8, "bid_size": 6.0, "ask": 49.15, "ask_size": 6.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0025, "vega": 0.031, "theta": -0.063, "rho": 0.0651, "theo": 47.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "MRNA261009P00126000", "bid": 0.15, "bid_size": 43.0, "ask": 1.04, "ask_size": 15.0, "iv": 0.8735, "open_interest": 28.0, "volume": 2.0, "delta": -0.0369, "gamma": 0.0025, "vega": 0.031, "theta": -0.0698, "rho": -0.0034, "theo": 0.4967, "change": -0.685, "open": 0.6, "high": 0.6, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T13:46:57", "percent_change": -54.1502, "prev_day_close": 1.26499998569489}, {"option": "MRNA261009C00127000", "bid": 44.75, "bid_size": 20.0, "ask": 48.2, "ask_size": 8.0, "iv": 0.7295, "open_interest": 0.0, "volume": 1.0, "delta": 0.9607, "gamma": 0.0026, "vega": 0.0328, "theta": -0.0669, "rho": 0.0654, "theo": 46.7608, "change": 6.925, "open": 36.05, "high": 36.05, "low": 36.05, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-09-21T09:32:20", "percent_change": 23.7768, "prev_day_close": 29.125}, {"option": "MRNA261009P00127000", "bid": 0.15, "bid_size": 48.0, "ask": 1.16, "ask_size": 8.0, "iv": 0.8725, "open_interest": 11.0, "volume": 3.0, "delta": -0.0396, "gamma": 0.0026, "vega": 0.0328, "theta": -0.0736, "rho": -0.0037, "theo": 0.5358, "change": -0.29, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T15:16:25", "percent_change": -22.8346, "prev_day_close": 1.26999998092651}, {"option": "MRNA261009C00128000", "bid": 44.15, "bid_size": 8.0, "ask": 46.85, "ask_size": 6.0, "iv": 0.7241, "open_interest": 1.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0028, "vega": 0.0347, "theta": -0.071, "rho": 0.0657, "theo": 45.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.77, "last_trade_time": "2026-09-10T11:56:52", "percent_change": 0.0, "prev_day_close": 28.2749996185303}, {"option": "MRNA261009P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 8.0, "iv": 0.883, "open_interest": 19.0, "volume": 1.0, "delta": -0.0425, "gamma": 0.0028, "vega": 0.0348, "theta": -0.0776, "rho": -0.004, "theo": 0.5781, "change": -1.105, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T15:11:38", "percent_change": -62.2535, "prev_day_close": 1.77499997615814}, {"option": "MRNA261009C00129000", "bid": 42.85, "bid_size": 8.0, "ask": 46.4, "ask_size": 6.0, "iv": 0.7566, "open_interest": 1.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.003, "vega": 0.0368, "theta": -0.0754, "rho": 0.0659, "theo": 44.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-09-10T11:56:52", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "MRNA261009P00129000", "bid": 0.5, "bid_size": 1.0, "ask": 1.48, "ask_size": 16.0, "iv": 0.9166, "open_interest": 33.0, "volume": 4.0, "delta": -0.0456, "gamma": 0.003, "vega": 0.0369, "theta": -0.0819, "rho": -0.0043, "theo": 0.6241, "change": -1.02, "open": 0.74, "high": 0.78, "low": 0.74, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-21T10:04:10", "percent_change": -57.3034, "prev_day_close": 1.78000003099442}, {"option": "MRNA261009C00130000", "bid": 41.95, "bid_size": 6.0, "ask": 45.4, "ask_size": 8.0, "iv": 0.756, "open_interest": 4.0, "volume": 2.0, "delta": 0.9514, "gamma": 0.0032, "vega": 0.0389, "theta": -0.0799, "rho": 0.0661, "theo": 43.9063, "change": 12.395, "open": 40.15, "high": 40.15, "low": 38.72, "tick": "down", "last_trade_price": 38.72, "last_trade_time": "2026-09-21T12:26:37", "percent_change": 47.0845, "prev_day_close": 26.3249998092651}, {"option": "MRNA261009P00130000", "bid": 0.26, "bid_size": 31.0, "ask": 1.14, "ask_size": 86.0, "iv": 0.83, "open_interest": 96.0, "volume": 51.0, "delta": -0.0489, "gamma": 0.0032, "vega": 0.039, "theta": -0.0863, "rho": -0.0045, "theo": 0.6739, "change": -1.05, "open": 1.3, "high": 1.3, "low": 0.59, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:56:13", "percent_change": -60.0, "prev_day_close": 1.75}, {"option": "MRNA261009C00131000", "bid": 41.2, "bid_size": 8.0, "ask": 44.4, "ask_size": 6.0, "iv": 0.7761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0034, "vega": 0.0411, "theta": -0.0847, "rho": 0.0663, "theo": 42.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6749992370605}, {"option": "MRNA261009P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 20.0, "iv": 0.8632, "open_interest": 10.0, "volume": 41.0, "delta": -0.0524, "gamma": 0.0034, "vega": 0.0412, "theta": -0.091, "rho": -0.0049, "theo": 0.7286, "change": -1.445, "open": 0.92, "high": 1.04, "low": 0.62, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:50:28", "percent_change": -68.9737, "prev_day_close": 2.09499996900558}, {"option": "MRNA261009C00132000", "bid": 40.55, "bid_size": 8.0, "ask": 43.6, "ask_size": 6.0, "iv": 0.8265, "open_interest": 2.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0036, "vega": 0.0434, "theta": -0.0897, "rho": 0.0664, "theo": 42.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-09-10T15:08:09", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "MRNA261009P00132000", "bid": 0.18, "bid_size": 25.0, "ask": 1.42, "ask_size": 13.0, "iv": 0.8176, "open_interest": 30.0, "volume": 26.0, "delta": -0.0563, "gamma": 0.0036, "vega": 0.0435, "theta": -0.0958, "rho": -0.0052, "theo": 0.7873, "change": -1.79, "open": 0.79, "high": 0.79, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T15:50:28", "percent_change": -71.0317, "prev_day_close": 2.52000004053116}, {"option": "MRNA261009C00133000", "bid": 39.5, "bid_size": 8.0, "ask": 42.2, "ask_size": 6.0, "iv": 0.7534, "open_interest": 10.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0038, "vega": 0.0459, "theta": -0.0949, "rho": 0.0666, "theo": 41.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.73, "last_trade_time": "2026-09-11T10:02:02", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "MRNA261009P00133000", "bid": 0.7, "bid_size": 6.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.8214, "open_interest": 13.0, "volume": 13.0, "delta": -0.0603, "gamma": 0.0038, "vega": 0.046, "theta": -0.1009, "rho": -0.0056, "theo": 0.8509, "change": -1.19, "open": 1.24, "high": 1.24, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:37:19", "percent_change": -59.799, "prev_day_close": 1.99000003933907}, {"option": "MRNA261009C00134000", "bid": 38.2, "bid_size": 6.0, "ask": 41.65, "ask_size": 6.0, "iv": 0.7541, "open_interest": 10.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.004, "vega": 0.0485, "theta": -0.1003, "rho": 0.0667, "theo": 40.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.91, "last_trade_time": "2026-09-11T10:37:26", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "MRNA261009P00134000", "bid": 0.01, "bid_size": 19.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.9064, "open_interest": 54.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0041, "vega": 0.0486, "theta": -0.1062, "rho": -0.0061, "theo": 0.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-09-18T15:58:23", "percent_change": 0.0, "prev_day_close": 2.49000009894371}, {"option": "MRNA261009C00135000", "bid": 37.4, "bid_size": 15.0, "ask": 40.75, "ask_size": 6.0, "iv": 0.7698, "open_interest": 81.0, "volume": 1.0, "delta": 0.9311, "gamma": 0.0043, "vega": 0.0512, "theta": -0.1059, "rho": 0.0667, "theo": 39.2376, "change": 13.43, "open": 35.63, "high": 35.63, "low": 35.63, "tick": "up", "last_trade_price": 35.63, "last_trade_time": "2026-09-21T10:52:45", "percent_change": 60.4955, "prev_day_close": 22.1999998092651}, {"option": "MRNA261009P00135000", "bid": 0.8, "bid_size": 10.0, "ask": 1.49, "ask_size": 11.0, "iv": 0.8321, "open_interest": 58.0, "volume": 17.0, "delta": -0.0693, "gamma": 0.0043, "vega": 0.0514, "theta": -0.1117, "rho": -0.0064, "theo": 0.9945, "change": -1.385, "open": 1.54, "high": 1.54, "low": 1.05, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-21T15:56:13", "percent_change": -55.2894, "prev_day_close": 2.50499999523163}, {"option": "MRNA261009C00136000", "bid": 36.5, "bid_size": 14.0, "ask": 39.45, "ask_size": 6.0, "iv": 0.7292, "open_interest": 90.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0045, "vega": 0.0539, "theta": -0.1118, "rho": 0.0668, "theo": 38.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.59, "last_trade_time": "2026-09-18T15:50:02", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "MRNA261009P00136000", "bid": 0.58, "bid_size": 16.0, "ask": 2.09, "ask_size": 6.0, "iv": 0.8463, "open_interest": 16.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0046, "vega": 0.054, "theta": -0.1174, "rho": -0.0069, "theo": 1.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-09-18T13:35:27", "percent_change": 0.0, "prev_day_close": 2.61500000953674}, {"option": "MRNA261009C00137000", "bid": 35.85, "bid_size": 16.0, "ask": 38.75, "ask_size": 11.0, "iv": 0.7769, "open_interest": 59.0, "volume": 1.0, "delta": 0.921, "gamma": 0.0048, "vega": 0.0567, "theta": -0.1178, "rho": 0.0668, "theo": 37.4097, "change": 17.875, "open": 38.5, "high": 38.5, "low": 38.5, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-09-21T15:17:33", "percent_change": 86.6667, "prev_day_close": 20.625}, {"option": "MRNA261009P00137000", "bid": 0.95, "bid_size": 15.0, "ask": 2.05, "ask_size": 36.0, "iv": 0.8535, "open_interest": 16.0, "volume": 25.0, "delta": -0.0794, "gamma": 0.0048, "vega": 0.0568, "theta": -0.1234, "rho": -0.0074, "theo": 1.1623, "change": -1.725, "open": 1.75, "high": 1.75, "low": 1.12, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-21T15:06:43", "percent_change": -60.2094, "prev_day_close": 2.86500000953674}, {"option": "MRNA261009C00138000", "bid": 34.6, "bid_size": 13.0, "ask": 38.1, "ask_size": 6.0, "iv": 0.7668, "open_interest": 38.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0051, "vega": 0.0597, "theta": -0.1241, "rho": 0.0668, "theo": 36.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.08, "last_trade_time": "2026-09-18T15:53:25", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "MRNA261009P00138000", "bid": 0.58, "bid_size": 19.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.8319, "open_interest": 12.0, "volume": 6.0, "delta": -0.085, "gamma": 0.0051, "vega": 0.0598, "theta": -0.1295, "rho": -0.0079, "theo": 1.2562, "change": -1.95, "open": 1.48, "high": 1.53, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:08:52", "percent_change": -60.9375, "prev_day_close": 3.20000004768372}, {"option": "MRNA261009C00139000", "bid": 34.1, "bid_size": 9.0, "ask": 37.25, "ask_size": 6.0, "iv": 0.8017, "open_interest": 18.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0053, "vega": 0.0628, "theta": -0.1306, "rho": 0.0667, "theo": 35.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-18T15:50:02", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "MRNA261009P00139000", "bid": 0.25, "bid_size": 59.0, "ask": 2.54, "ask_size": 12.0, "iv": 0.7972, "open_interest": 29.0, "volume": 10.0, "delta": -0.0908, "gamma": 0.0054, "vega": 0.063, "theta": -0.1359, "rho": -0.0085, "theo": 1.3573, "change": -2.42, "open": 2.41, "high": 2.41, "low": 1.3, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-21T15:08:52", "percent_change": -62.8571, "prev_day_close": 3.84999990463257}, {"option": "MRNA261009C00140000", "bid": 32.9, "bid_size": 18.0, "ask": 36.25, "ask_size": 10.0, "iv": 0.7659, "open_interest": 31.0, "volume": 1.0, "delta": 0.9034, "gamma": 0.0056, "vega": 0.0659, "theta": -0.1372, "rho": 0.0666, "theo": 34.7205, "change": 17.525, "open": 36.2, "high": 36.2, "low": 36.2, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-09-21T14:57:54", "percent_change": 93.842, "prev_day_close": 18.6750001907349}, {"option": "MRNA261009P00140000", "bid": 0.13, "bid_size": 87.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.7884, "open_interest": 66.0, "volume": 48.0, "delta": -0.097, "gamma": 0.0056, "vega": 0.0662, "theta": -0.1424, "rho": -0.0089, "theo": 1.4668, "change": -2.15, "open": 2.05, "high": 2.1, "low": 1.32, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:36:34", "percent_change": -58.9041, "prev_day_close": 3.64999997615814}, {"option": "MRNA261009C00141000", "bid": 31.85, "bid_size": 90.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.7219, "open_interest": 173.0, "volume": 1.0, "delta": 0.8969, "gamma": 0.0059, "vega": 0.0691, "theta": -0.1441, "rho": 0.0665, "theo": 33.8401, "change": 8.05, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-21T09:47:51", "percent_change": 44.8468, "prev_day_close": 17.9499998092651}, {"option": "MRNA261009P00141000", "bid": 0.42, "bid_size": 11.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.7288, "open_interest": 16.0, "volume": 6.0, "delta": -0.1036, "gamma": 0.0059, "vega": 0.0693, "theta": -0.1492, "rho": -0.0095, "theo": 1.5845, "change": -2.29, "open": 2.05, "high": 2.05, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-09-21T13:35:19", "percent_change": -55.8537, "prev_day_close": 4.10000002384186}, {"option": "MRNA261009C00142000", "bid": 32.05, "bid_size": 18.0, "ask": 34.55, "ask_size": 7.0, "iv": 0.8288, "open_interest": 180.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0062, "vega": 0.0724, "theta": -0.1511, "rho": 0.0663, "theo": 32.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.94, "last_trade_time": "2026-09-16T10:56:34", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "MRNA261009P00142000", "bid": 0.61, "bid_size": 20.0, "ask": 2.88, "ask_size": 9.0, "iv": 0.7889, "open_interest": 25.0, "volume": 4.0, "delta": -0.1105, "gamma": 0.0062, "vega": 0.0725, "theta": -0.1561, "rho": -0.0102, "theo": 1.7107, "change": -2.38, "open": 2.92, "high": 2.92, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-21T15:03:17", "percent_change": -56.6667, "prev_day_close": 4.19999992847443}, {"option": "MRNA261009C00143000", "bid": 31.3, "bid_size": 13.0, "ask": 33.2, "ask_size": 6.0, "iv": 0.8012, "open_interest": 11.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0065, "vega": 0.0758, "theta": -0.1583, "rho": 0.0661, "theo": 32.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-09-18T15:36:18", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "MRNA261009P00143000", "bid": 0.62, "bid_size": 69.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.7972, "open_interest": 35.0, "volume": 4.0, "delta": -0.1178, "gamma": 0.0066, "vega": 0.0758, "theta": -0.1631, "rho": -0.0109, "theo": 1.8459, "change": -2.785, "open": 2.31, "high": 2.31, "low": 1.78, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-09-21T15:03:17", "percent_change": -59.5722, "prev_day_close": 4.67499995231628}, {"option": "MRNA261009C00144000", "bid": 30.45, "bid_size": 8.0, "ask": 32.95, "ask_size": 6.0, "iv": 0.8352, "open_interest": 41.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0068, "vega": 0.0792, "theta": -0.1656, "rho": 0.0658, "theo": 31.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-09-17T11:18:18", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "MRNA261009P00144000", "bid": 1.59, "bid_size": 6.0, "ask": 3.35, "ask_size": 10.0, "iv": 0.8388, "open_interest": 31.0, "volume": 1.0, "delta": -0.1254, "gamma": 0.0069, "vega": 0.0796, "theta": -0.1703, "rho": -0.0114, "theo": 1.9908, "change": -3.205, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-21T15:07:54", "percent_change": -60.1878, "prev_day_close": 5.32500004768372}, {"option": "MRNA261009C00145000", "bid": 29.5, "bid_size": 15.0, "ask": 32.05, "ask_size": 6.0, "iv": 0.8221, "open_interest": 50.0, "volume": 2.0, "delta": 0.8673, "gamma": 0.0072, "vega": 0.0827, "theta": -0.173, "rho": 0.0655, "theo": 30.4101, "change": 9.67, "open": 24.87, "high": 24.87, "low": 24.87, "tick": "up", "last_trade_price": 24.87, "last_trade_time": "2026-09-21T13:02:20", "percent_change": 63.6184, "prev_day_close": 15.1999998092651}, {"option": "MRNA261009P00145000", "bid": 2.1, "bid_size": 1.0, "ask": 3.2, "ask_size": 68.0, "iv": 0.8378, "open_interest": 98.0, "volume": 62.0, "delta": -0.1334, "gamma": 0.0072, "vega": 0.0829, "theta": -0.1777, "rho": -0.0122, "theo": 2.1467, "change": -3.08, "open": 3.8, "high": 3.8, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-21T15:07:54", "percent_change": -58.1132, "prev_day_close": 5.29999995231628}, {"option": "MRNA261009C00146000", "bid": 28.85, "bid_size": 8.0, "ask": 31.3, "ask_size": 6.0, "iv": 0.8341, "open_interest": 39.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0075, "vega": 0.0862, "theta": -0.1806, "rho": 0.0652, "theo": 29.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-09-18T09:49:09", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "MRNA261009P00146000", "bid": 1.9, "bid_size": 16.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.799, "open_interest": 6.0, "volume": 2.0, "delta": -0.1417, "gamma": 0.0075, "vega": 0.0863, "theta": -0.1851, "rho": -0.013, "theo": 2.3129, "change": -3.13, "open": 2.85, "high": 2.85, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-21T13:41:40", "percent_change": -58.5047, "prev_day_close": 5.35000014305115}, {"option": "MRNA261009C00147000", "bid": 26.9, "bid_size": 52.0, "ask": 30.4, "ask_size": 14.0, "iv": 0.7642, "open_interest": 16.0, "volume": 8.0, "delta": 0.8503, "gamma": 0.0078, "vega": 0.0896, "theta": -0.1882, "rho": 0.0648, "theo": 28.757, "change": 12.7, "open": 18.5, "high": 26.5, "low": 18.5, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-09-21T10:42:57", "percent_change": 92.029, "prev_day_close": 13.7999997138977}, {"option": "MRNA261009P00147000", "bid": 2.08, "bid_size": 8.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.8518, "open_interest": 7.0, "volume": 4.0, "delta": -0.1504, "gamma": 0.0078, "vega": 0.0897, "theta": -0.1926, "rho": -0.0138, "theo": 2.4885, "change": -3.595, "open": 3.2, "high": 3.2, "low": 2.52, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-09-21T15:44:30", "percent_change": -58.6939, "prev_day_close": 6.125}, {"option": "MRNA261009C00148000", "bid": 27.2, "bid_size": 7.0, "ask": 29.15, "ask_size": 6.0, "iv": 0.7999, "open_interest": 35.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0081, "vega": 0.0932, "theta": -0.1958, "rho": 0.0644, "theo": 27.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-18T11:43:43", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "MRNA261009P00148000", "bid": 2.26, "bid_size": 6.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.828, "open_interest": 29.0, "volume": 3.0, "delta": -0.1594, "gamma": 0.0081, "vega": 0.0932, "theta": -0.2001, "rho": -0.0148, "theo": 2.6767, "change": -4.02, "open": 3.88, "high": 3.88, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-21T15:44:30", "percent_change": -59.5556, "prev_day_close": 6.75}, {"option": "MRNA261009C00149000", "bid": 25.8, "bid_size": 2.0, "ask": 28.25, "ask_size": 6.0, "iv": 0.7928, "open_interest": 11.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0084, "vega": 0.0968, "theta": -0.2035, "rho": 0.064, "theo": 27.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-09-18T15:50:01", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "MRNA261009P00149000", "bid": 2.45, "bid_size": 12.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.7689, "open_interest": 13.0, "volume": 49.0, "delta": -0.1688, "gamma": 0.0084, "vega": 0.0971, "theta": -0.2077, "rho": -0.0154, "theo": 2.8781, "change": -4.415, "open": 4.06, "high": 4.06, "low": 2.7, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-09-21T14:26:25", "percent_change": -61.1073, "prev_day_close": 7.22499990463257}, {"option": "MRNA261009C00150000", "bid": 25.05, "bid_size": 182.0, "ask": 27.3, "ask_size": 9.0, "iv": 0.7546, "open_interest": 78.0, "volume": 8.0, "delta": 0.8222, "gamma": 0.0087, "vega": 0.1003, "theta": -0.2112, "rho": 0.0635, "theo": 26.3645, "change": 13.0, "open": 19.0, "high": 28.82, "low": 19.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-21T15:59:45", "percent_change": 108.333, "prev_day_close": 12.0}, {"option": "MRNA261009P00150000", "bid": 2.7, "bid_size": 8.0, "ask": 3.65, "ask_size": 26.0, "iv": 0.7819, "open_interest": 78.0, "volume": 71.0, "delta": -0.1787, "gamma": 0.0088, "vega": 0.1005, "theta": -0.2153, "rho": -0.0164, "theo": 3.0923, "change": -4.6, "open": 5.2, "high": 5.2, "low": 2.91, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:28:26", "percent_change": -59.7403, "prev_day_close": 7.7000002861023}, {"option": "MRNA261009C00152500", "bid": 23.05, "bid_size": 29.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.7788, "open_interest": 12.0, "volume": 2.0, "delta": 0.7964, "gamma": 0.0095, "vega": 0.1089, "theta": -0.2303, "rho": 0.0621, "theo": 24.4571, "change": 13.415, "open": 13.9, "high": 24.79, "low": 13.9, "tick": "up", "last_trade_price": 24.79, "last_trade_time": "2026-09-21T15:52:27", "percent_change": 117.934, "prev_day_close": 11.375}, {"option": "MRNA261009P00152500", "bid": 2.5, "bid_size": 61.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.8022, "open_interest": 26.0, "volume": 14.0, "delta": -0.2042, "gamma": 0.0095, "vega": 0.1089, "theta": -0.234, "rho": -0.0188, "theo": 3.6757, "change": -5.25, "open": 4.58, "high": 4.63, "low": 3.5, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:48:40", "percent_change": -59.322, "prev_day_close": 8.84999990463257}, {"option": "MRNA261009C00155000", "bid": 20.9, "bid_size": 61.0, "ask": 24.15, "ask_size": 18.0, "iv": 0.7632, "open_interest": 254.0, "volume": 17.0, "delta": 0.7688, "gamma": 0.0102, "vega": 0.1172, "theta": -0.2488, "rho": 0.0604, "theo": 22.6309, "change": 14.515, "open": 15.0, "high": 23.99, "low": 15.0, "tick": "up", "last_trade_price": 23.99, "last_trade_time": "2026-09-21T14:38:27", "percent_change": 153.193, "prev_day_close": 9.47500038146973}, {"option": "MRNA261009P00155000", "bid": 3.75, "bid_size": 24.0, "ask": 5.15, "ask_size": 32.0, "iv": 0.7809, "open_interest": 108.0, "volume": 68.0, "delta": -0.232, "gamma": 0.0103, "vega": 0.1173, "theta": -0.2523, "rho": -0.0212, "theo": 4.3485, "change": -5.71, "open": 6.5, "high": 6.5, "low": 4.1, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-09-21T15:03:32", "percent_change": -57.9695, "prev_day_close": 9.84999990463257}, {"option": "MRNA261009C00157500", "bid": 19.0, "bid_size": 62.0, "ask": 22.45, "ask_size": 11.0, "iv": 0.759, "open_interest": 53.0, "volume": 5.0, "delta": 0.7395, "gamma": 0.0109, "vega": 0.1249, "theta": -0.2663, "rho": 0.0586, "theo": 20.8952, "change": 14.345, "open": 11.42, "high": 23.12, "low": 11.42, "tick": "up", "last_trade_price": 23.12, "last_trade_time": "2026-09-21T14:27:02", "percent_change": 163.476, "prev_day_close": 8.77500009536743}, {"option": "MRNA261009P00157500", "bid": 3.6, "bid_size": 75.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.7148, "open_interest": 404.0, "volume": 26.0, "delta": -0.2615, "gamma": 0.0109, "vega": 0.125, "theta": -0.2696, "rho": -0.024, "theo": 5.1134, "change": -6.7, "open": 8.0, "high": 8.0, "low": 4.68, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T14:18:40", "percent_change": -58.7719, "prev_day_close": 11.4000000953674}, {"option": "MRNA261009C00160000", "bid": 17.55, "bid_size": 79.0, "ask": 20.75, "ask_size": 24.0, "iv": 0.766, "open_interest": 461.0, "volume": 33.0, "delta": 0.7089, "gamma": 0.0115, "vega": 0.1319, "theta": -0.2824, "rho": 0.0566, "theo": 19.2501, "change": 11.76, "open": 9.94, "high": 20.52, "low": 9.94, "tick": "down", "last_trade_price": 19.16, "last_trade_time": "2026-09-21T15:48:48", "percent_change": 158.919, "prev_day_close": 7.40000009536743}, {"option": "MRNA261009P00160000", "bid": 4.5, "bid_size": 81.0, "ask": 7.3, "ask_size": 73.0, "iv": 0.769, "open_interest": 33.0, "volume": 263.0, "delta": -0.292, "gamma": 0.0115, "vega": 0.1321, "theta": -0.2854, "rho": -0.0264, "theo": 5.9596, "change": -6.965, "open": 7.8, "high": 8.03, "low": 5.5, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-09-21T15:51:50", "percent_change": -54.308, "prev_day_close": 12.8249998092651}, {"option": "MRNA261009C00162500", "bid": 16.0, "bid_size": 71.0, "ask": 18.7, "ask_size": 13.0, "iv": 0.7498, "open_interest": 24.0, "volume": 28.0, "delta": 0.6773, "gamma": 0.012, "vega": 0.138, "theta": -0.2968, "rho": 0.0545, "theo": 17.6961, "change": 11.78, "open": 9.05, "high": 18.88, "low": 9.05, "tick": "up", "last_trade_price": 18.88, "last_trade_time": "2026-09-21T15:05:10", "percent_change": 165.915, "prev_day_close": 7.10000014305115}, {"option": "MRNA261009P00162500", "bid": 5.55, "bid_size": 65.0, "ask": 7.85, "ask_size": 19.0, "iv": 0.7602, "open_interest": 6.0, "volume": 36.0, "delta": -0.3238, "gamma": 0.0121, "vega": 0.1381, "theta": -0.2996, "rho": -0.0295, "theo": 6.903, "change": -8.63, "open": 9.89, "high": 9.89, "low": 6.42, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-09-21T15:59:29", "percent_change": -57.3422, "prev_day_close": 15.0500001907349}, {"option": "MRNA261009C00165000", "bid": 14.25, "bid_size": 83.0, "ask": 17.75, "ask_size": 11.0, "iv": 0.7603, "open_interest": 442.0, "volume": 22.0, "delta": 0.6449, "gamma": 0.0124, "vega": 0.1432, "theta": -0.3092, "rho": 0.0522, "theo": 16.2346, "change": 9.5, "open": 9.5, "high": 18.16, "low": 9.5, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-09-21T15:43:47", "percent_change": 157.025, "prev_day_close": 6.04999995231628}, {"option": "MRNA261009P00165000", "bid": 7.0, "bid_size": 60.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.7637, "open_interest": 0.0, "volume": 220.0, "delta": -0.3563, "gamma": 0.0125, "vega": 0.1433, "theta": -0.3117, "rho": -0.0319, "theo": 7.9372, "change": -8.35, "open": 10.61, "high": 10.61, "low": 7.1, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-09-21T15:55:00", "percent_change": -51.5432, "prev_day_close": 16.1999998092651}, {"option": "MRNA261009C00167500", "bid": 13.05, "bid_size": 70.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.7694, "open_interest": 22.0, "volume": 17.0, "delta": 0.6121, "gamma": 0.0127, "vega": 0.1473, "theta": -0.3195, "rho": 0.0498, "theo": 14.8641, "change": 11.18, "open": 10.25, "high": 16.83, "low": 10.25, "tick": "no_change", "last_trade_price": 16.83, "last_trade_time": "2026-09-21T14:13:23", "percent_change": 197.876, "prev_day_close": 5.65000009536743}, {"option": "MRNA261009P00167500", "bid": 7.2, "bid_size": 77.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.7298, "open_interest": 0.0, "volume": 20.0, "delta": -0.3895, "gamma": 0.0128, "vega": 0.1473, "theta": -0.3218, "rho": -0.0351, "theo": 9.0712, "change": -9.915, "open": 11.5, "high": 11.5, "low": 8.15, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-09-21T15:19:59", "percent_change": -53.2349, "prev_day_close": 18.625}, {"option": "MRNA261009C00170000", "bid": 11.8, "bid_size": 65.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.7755, "open_interest": 40.0, "volume": 57.0, "delta": 0.5791, "gamma": 0.013, "vega": 0.1503, "theta": -0.3275, "rho": 0.0474, "theo": 13.5845, "change": 9.575, "open": 6.72, "high": 15.6, "low": 6.72, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-21T15:24:02", "percent_change": 216.384, "prev_day_close": 4.42499995231628}, {"option": "MRNA261009P00170000", "bid": 9.6, "bid_size": 6.0, "ask": 11.8, "ask_size": 47.0, "iv": 0.8084, "open_interest": 1.0, "volume": 17.0, "delta": -0.4226, "gamma": 0.013, "vega": 0.1504, "theta": -0.3295, "rho": -0.0377, "theo": 10.2903, "change": -9.725, "open": 12.66, "high": 12.66, "low": 9.35, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-21T15:41:06", "percent_change": -49.0542, "prev_day_close": 19.8249998092651}, {"option": "MRNA261009C00172500", "bid": 11.2, "bid_size": 57.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.7973, "open_interest": 12.0, "volume": 45.0, "delta": 0.5463, "gamma": 0.0131, "vega": 0.1523, "theta": -0.3331, "rho": 0.0449, "theo": 12.3929, "change": 9.175, "open": 6.8, "high": 14.18, "low": 6.8, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-09-21T14:25:32", "percent_change": 200.546, "prev_day_close": 4.57499992847443}, {"option": "MRNA261009P00172500", "bid": 11.2, "bid_size": 15.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.8168, "open_interest": 2.0, "volume": 31.0, "delta": -0.4556, "gamma": 0.0132, "vega": 0.1523, "theta": -0.3349, "rho": -0.0405, "theo": 11.595, "change": -11.025, "open": 14.2, "high": 14.2, "low": 10.7, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-21T15:59:44", "percent_change": -49.1639, "prev_day_close": 22.4249992370605}, {"option": "MRNA261009C00175000", "bid": 10.75, "bid_size": 6.0, "ask": 11.75, "ask_size": 24.0, "iv": 0.7839, "open_interest": 93.0, "volume": 76.0, "delta": 0.5138, "gamma": 0.0131, "vega": 0.1532, "theta": -0.3365, "rho": 0.0424, "theo": 11.288, "change": 7.3, "open": 5.5, "high": 13.2, "low": 5.5, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-21T15:56:16", "percent_change": 208.571, "prev_day_close": 3.5}, {"option": "MRNA261009P00175000", "bid": 12.4, "bid_size": 6.0, "ask": 14.1, "ask_size": 24.0, "iv": 0.8033, "open_interest": 0.0, "volume": 72.0, "delta": -0.4882, "gamma": 0.0132, "vega": 0.1532, "theta": -0.338, "rho": -0.0429, "theo": 12.9914, "change": -10.55, "open": 15.72, "high": 15.72, "low": 12.05, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-09-21T15:59:29", "percent_change": -44.3277, "prev_day_close": 23.7999992370605}, {"option": "MRNA261009C00177500", "bid": 8.4, "bid_size": 66.0, "ask": 11.95, "ask_size": 40.0, "iv": 0.7834, "open_interest": 13.0, "volume": 7.0, "delta": 0.482, "gamma": 0.0131, "vega": 0.1532, "theta": -0.3376, "rho": 0.04, "theo": 10.2663, "change": 8.17, "open": 10.05, "high": 12.55, "low": 8.43, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-09-21T14:14:54", "percent_change": 265.26, "prev_day_close": 3.07999992370606}, {"option": "MRNA261009P00177500", "bid": 13.2, "bid_size": 37.0, "ask": 16.2, "ask_size": 15.0, "iv": 0.8044, "open_interest": 1.0, "volume": 2.0, "delta": -0.5202, "gamma": 0.0132, "vega": 0.1531, "theta": -0.3389, "rho": -0.0454, "theo": 14.4689, "change": -12.075, "open": 13.6, "high": 14.2, "low": 13.6, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-09-21T15:07:30", "percent_change": -45.9562, "prev_day_close": 26.2749996185303}, {"option": "MRNA261009C00180000", "bid": 8.35, "bid_size": 66.0, "ask": 10.55, "ask_size": 58.0, "iv": 0.8006, "open_interest": 601.0, "volume": 314.0, "delta": 0.451, "gamma": 0.013, "vega": 0.1521, "theta": -0.3367, "rho": 0.0375, "theo": 9.3248, "change": 6.65, "open": 4.45, "high": 11.12, "low": 4.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-09-21T15:44:27", "percent_change": 237.5, "prev_day_close": 2.79999995231628}, {"option": "MRNA261009P00180000", "bid": 14.05, "bid_size": 62.0, "ask": 17.55, "ask_size": 11.0, "iv": 0.7774, "open_interest": 2.0, "volume": 17.0, "delta": -0.5514, "gamma": 0.013, "vega": 0.1518, "theta": -0.3377, "rho": -0.0475, "theo": 16.0271, "change": -13.375, "open": 18.6, "high": 18.85, "low": 14.7, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-09-21T13:47:05", "percent_change": -47.6402, "prev_day_close": 28.0749998092651}, {"option": "MRNA261009C00182500", "bid": 6.65, "bid_size": 60.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.7734, "open_interest": 22.0, "volume": 2.0, "delta": 0.421, "gamma": 0.0127, "vega": 0.1503, "theta": -0.3338, "rho": 0.0351, "theo": 8.4603, "change": 6.995, "open": 6.53, "high": 9.87, "low": 6.53, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-09-21T13:49:22", "percent_change": 243.304, "prev_day_close": 2.875}, {"option": "MRNA261009P00182500", "bid": 15.7, "bid_size": 29.0, "ask": 19.05, "ask_size": 7.0, "iv": 0.7765, "open_interest": 0.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.0128, "vega": 0.15, "theta": -0.3346, "rho": -0.0498, "theo": 17.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "MRNA261009C00185000", "bid": 5.9, "bid_size": 86.0, "ask": 7.95, "ask_size": 7.0, "iv": 0.7486, "open_interest": 35.0, "volume": 61.0, "delta": 0.3921, "gamma": 0.0125, "vega": 0.1476, "theta": -0.3292, "rho": 0.0328, "theo": 7.6684, "change": 5.945, "open": 3.4, "high": 9.15, "low": 3.4, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-09-21T15:18:45", "percent_change": 274.596, "prev_day_close": 2.16499996185303}, {"option": "MRNA261009P00185000", "bid": 17.4, "bid_size": 49.0, "ask": 20.65, "ask_size": 6.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0125, "vega": 0.147, "theta": -0.3298, "rho": -0.0518, "theo": 19.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "MRNA261009C00190000", "bid": 4.55, "bid_size": 117.0, "ask": 7.45, "ask_size": 20.0, "iv": 0.7857, "open_interest": 87.0, "volume": 68.0, "delta": 0.3384, "gamma": 0.0117, "vega": 0.1406, "theta": -0.3158, "rho": 0.0285, "theo": 6.2947, "change": 4.7, "open": 2.83, "high": 7.35, "low": 1.75, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T15:04:00", "percent_change": 247.368, "prev_day_close": 1.89999997615814}, {"option": "MRNA261009P00190000", "bid": 21.55, "bid_size": 13.0, "ask": 24.2, "ask_size": 8.0, "iv": 0.7983, "open_interest": 0.0, "volume": 10.0, "delta": -0.6649, "gamma": 0.0118, "vega": 0.14, "theta": -0.3157, "rho": -0.0558, "theo": 22.9933, "change": -14.95, "open": 22.45, "high": 22.45, "low": 22.45, "tick": "no_change", "last_trade_price": 22.45, "last_trade_time": "2026-09-21T13:45:44", "percent_change": -39.9733, "prev_day_close": 37.3999996185303}, {"option": "MRNA261009C00195000", "bid": 3.45, "bid_size": 72.0, "ask": 6.25, "ask_size": 13.0, "iv": 0.7918, "open_interest": 21.0, "volume": 6.0, "delta": 0.2902, "gamma": 0.0109, "vega": 0.1316, "theta": -0.298, "rho": 0.0245, "theo": 5.1575, "change": 2.83, "open": 4.75, "high": 6.0, "low": 4.75, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-09-21T15:43:59", "percent_change": 133.491, "prev_day_close": 2.11999994516373}, {"option": "MRNA261009P00195000", "bid": 24.95, "bid_size": 15.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.7934, "open_interest": 1.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.011, "vega": 0.1306, "theta": -0.2974, "rho": -0.058, "theo": 26.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2026-09-15T09:32:51", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "MRNA261009C00200000", "bid": 2.87, "bid_size": 73.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.8172, "open_interest": 20.0, "volume": 60.0, "delta": 0.2478, "gamma": 0.0099, "vega": 0.1215, "theta": -0.2778, "rho": 0.021, "theo": 4.2305, "change": 2.69, "open": 3.5, "high": 5.0, "low": 2.65, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T15:16:39", "percent_change": 157.31, "prev_day_close": 1.7100000679493}, {"option": "MRNA261009P00200000", "bid": 29.1, "bid_size": 9.0, "ask": 32.6, "ask_size": 6.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.01, "vega": 0.1201, "theta": -0.2766, "rho": -0.0602, "theo": 30.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7250003814697}, {"option": "MRNA261009C00205000", "bid": 1.76, "bid_size": 108.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.7805, "open_interest": 2.0, "volume": 21.0, "delta": 0.211, "gamma": 0.009, "vega": 0.111, "theta": -0.2563, "rho": 0.0179, "theo": 3.4776, "change": 1.675, "open": 1.98, "high": 4.3, "low": 1.98, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T15:43:47", "percent_change": 100.0, "prev_day_close": 1.67499998211861}, {"option": "MRNA261009P00205000", "bid": 33.4, "bid_size": 15.0, "ask": 36.95, "ask_size": 6.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.0091, "vega": 0.1098, "theta": -0.2548, "rho": -0.062, "theo": 35.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "MRNA261009C00210000", "bid": 1.86, "bid_size": 100.0, "ask": 3.85, "ask_size": 20.0, "iv": 0.846, "open_interest": 128.0, "volume": 47.0, "delta": 0.18, "gamma": 0.008, "vega": 0.1008, "theta": -0.2353, "rho": 0.0153, "theo": 2.88, "change": 2.105, "open": 1.95, "high": 3.95, "low": 1.8, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-09-21T15:16:17", "percent_change": 220.419, "prev_day_close": 0.955000028014183}, {"option": "MRNA261009P00210000", "bid": 37.8, "bid_size": 25.0, "ask": 41.35, "ask_size": 6.0, "iv": 0.8458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0081, "vega": 0.0988, "theta": -0.2332, "rho": -0.0618, "theo": 39.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3499984741211}, {"option": "MRNA261009C00215000", "bid": 0.73, "bid_size": 21.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.8414, "open_interest": 1.0, "volume": 1.0, "delta": 0.1538, "gamma": 0.0071, "vega": 0.091, "theta": -0.2152, "rho": 0.0131, "theo": 2.4011, "change": 1.535, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-09-21T14:05:08", "percent_change": 135.242, "prev_day_close": 1.13499999046326}, {"option": "MRNA261009P00215000", "bid": 42.35, "bid_size": 12.0, "ask": 45.9, "ask_size": 6.0, "iv": 0.8618, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0072, "vega": 0.0888, "theta": -0.2127, "rho": -0.0618, "theo": 44.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2250003814697}, {"option": "MRNA261009C00220000", "bid": 1.22, "bid_size": 86.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.9002, "open_interest": 30.0, "volume": 44.0, "delta": 0.1321, "gamma": 0.0063, "vega": 0.0821, "theta": -0.1968, "rho": 0.0112, "theo": 2.0214, "change": 1.545, "open": 1.0, "high": 2.59, "low": 1.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-09-21T15:32:00", "percent_change": 264.103, "prev_day_close": 0.58500000089407}, {"option": "MRNA261009P00220000", "bid": 47.6, "bid_size": 8.0, "ask": 50.55, "ask_size": 7.0, "iv": 0.9163, "open_interest": 11.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0064, "vega": 0.0796, "theta": -0.1939, "rho": -0.0616, "theo": 48.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.0, "last_trade_time": "2026-09-10T10:47:40", "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "MRNA261009C00225000", "bid": 1.2, "bid_size": 26.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.8912, "open_interest": 17.0, "volume": 28.0, "delta": 0.1141, "gamma": 0.0056, "vega": 0.074, "theta": -0.1802, "rho": 0.0097, "theo": 1.7194, "change": 1.08, "open": 1.1, "high": 2.16, "low": 1.1, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-21T15:58:23", "percent_change": 196.364, "prev_day_close": 0.550000011920929}, {"option": "MRNA261009P00225000", "bid": 51.7, "bid_size": 7.0, "ask": 54.7, "ask_size": 6.0, "iv": 0.8548, "open_interest": 6.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0057, "vega": 0.0713, "theta": -0.1769, "rho": -0.0607, "theo": 53.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.95, "last_trade_time": "2026-09-17T11:05:06", "percent_change": 0.0, "prev_day_close": 71.0500030517578}, {"option": "MRNA261016C00025000", "bid": 145.95, "bid_size": 1.0, "ask": 150.1, "ask_size": 1.0, "iv": 2.9364, "open_interest": 13.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0184, "theo": 147.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.32, "last_trade_time": "2026-08-31T10:25:59", "percent_change": 0.0, "prev_day_close": 129.300003051758}, {"option": "MRNA261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 96.0, "iv": 2.2672, "open_interest": 613.0, "volume": 16.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0042, "change": -0.02, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:52:21", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "MRNA261016C00030000", "bid": 141.05, "bid_size": 100.0, "ask": 144.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 344.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0221, "theo": 142.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.71, "last_trade_time": "2026-09-14T13:08:52", "percent_change": 0.0, "prev_day_close": 125.025001525879}, {"option": "MRNA261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 2.0539, "open_interest": 2106.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-14T11:26:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MRNA261016C00035000", "bid": 136.05, "bid_size": 1.0, "ask": 139.95, "ask_size": 1.0, "iv": 2.165, "open_interest": 10.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0258, "theo": 137.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.83, "last_trade_time": "2026-07-20T09:30:05", "percent_change": 0.0, "prev_day_close": 119.325000762939}, {"option": "MRNA261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 2.4678, "open_interest": 1157.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-14T11:27:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MRNA261016C00036000", "bid": 135.05, "bid_size": 2.0, "ask": 139.15, "ask_size": 2.0, "iv": 2.4895, "open_interest": 11.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0265, "theo": 136.9801, "change": 20.07, "open": 138.37, "high": 138.37, "low": 138.37, "tick": "up", "last_trade_price": 138.37, "last_trade_time": "2026-09-21T15:19:35", "percent_change": 16.9653, "prev_day_close": 118.300003051758}, {"option": "MRNA261016P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.4405, "open_interest": 20.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-02T11:04:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261016C00037000", "bid": 134.05, "bid_size": 2.0, "ask": 138.15, "ask_size": 1.0, "iv": 2.439, "open_interest": 13.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0272, "theo": 135.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-09-03T09:31:15", "percent_change": 0.0, "prev_day_close": 117.349998474121}, {"option": "MRNA261016P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.3813, "open_interest": 80.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-01T13:52:29", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261016C00038000", "bid": 133.0, "bid_size": 1.0, "ask": 137.05, "ask_size": 1.0, "iv": 2.1421, "open_interest": 67.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.028, "theo": 134.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.14, "last_trade_time": "2026-08-20T09:33:11", "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "MRNA261016P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.3239, "open_interest": 73.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T11:31:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261016C00039000", "bid": 132.0, "bid_size": 1.0, "ask": 135.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0287, "theo": 133.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.89, "last_trade_time": "2026-08-19T15:42:36", "percent_change": 0.0, "prev_day_close": 115.349998474121}, {"option": "MRNA261016P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.2682, "open_interest": 171.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261016C00040000", "bid": 131.0, "bid_size": 1.0, "ask": 135.1, "ask_size": 1.0, "iv": 2.1479, "open_interest": 55.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0294, "theo": 132.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.3, "last_trade_time": "2026-08-27T09:30:46", "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "MRNA261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 2.0, "iv": 2.2239, "open_interest": 3383.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0057, "change": 0.04, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "MRNA261016C00041000", "bid": 130.0, "bid_size": 2.0, "ask": 134.15, "ask_size": 1.0, "iv": 2.183, "open_interest": 27.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0302, "theo": 131.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.75, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "MRNA261016P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.1614, "open_interest": 274.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-19T14:51:54", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261016C00042000", "bid": 129.0, "bid_size": 1.0, "ask": 132.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0309, "theo": 131.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.57, "last_trade_time": "2026-09-17T14:26:40", "percent_change": 0.0, "prev_day_close": 112.349998474121}, {"option": "MRNA261016P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 3.1102, "open_interest": 168.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-02T11:12:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261016C00043000", "bid": 128.0, "bid_size": 1.0, "ask": 132.2, "ask_size": 2.0, "iv": 2.161, "open_interest": 55.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0316, "theo": 130.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-08-20T09:52:42", "percent_change": 0.0, "prev_day_close": 111.399997711182}, {"option": "MRNA261016P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.66, "ask_size": 2.0, "iv": 2.9221, "open_interest": 29.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-24T15:32:41", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "MRNA261016C00044000", "bid": 127.05, "bid_size": 1.0, "ask": 131.2, "ask_size": 2.0, "iv": 2.1754, "open_interest": 19.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0324, "theo": 129.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.72, "last_trade_time": "2026-08-20T09:33:01", "percent_change": 0.0, "prev_day_close": 110.375}, {"option": "MRNA261016P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2.0, "iv": 2.5728, "open_interest": 104.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T13:41:57", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261016C00045000", "bid": 126.1, "bid_size": 1.0, "ask": 130.2, "ask_size": 2.0, "iv": 2.1836, "open_interest": 52.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0331, "theo": 128.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.24, "last_trade_time": "2026-09-11T15:47:42", "percent_change": 0.0, "prev_day_close": 109.299999237061}, {"option": "MRNA261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 19.0, "iv": 2.0359, "open_interest": 1208.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-14T11:27:08", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "MRNA261016C00046000", "bid": 125.55, "bid_size": 93.0, "ask": 128.7, "ask_size": 28.0, "iv": 2.0933, "open_interest": 183.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0338, "theo": 127.0147, "change": 10.475, "open": 118.4, "high": 118.8, "low": 118.4, "tick": "up", "last_trade_price": 118.8, "last_trade_time": "2026-09-21T09:43:17", "percent_change": 9.66997, "prev_day_close": 108.325000762939}, {"option": "MRNA261016P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 17.0, "iv": 2.0781, "open_interest": 167.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-01T15:35:28", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MRNA261016C00047000", "bid": 124.1, "bid_size": 1.0, "ask": 128.2, "ask_size": 1.0, "iv": 2.1034, "open_interest": 28.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0346, "theo": 126.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.77, "last_trade_time": "2026-09-04T10:41:20", "percent_change": 0.0, "prev_day_close": 107.349998474121}, {"option": "MRNA261016P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 47.0, "iv": 2.6584, "open_interest": 144.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:07:56", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261016C00048000", "bid": 123.1, "bid_size": 1.0, "ask": 127.2, "ask_size": 2.0, "iv": 2.0144, "open_interest": 249.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0353, "theo": 125.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-08-20T14:18:36", "percent_change": 0.0, "prev_day_close": 106.424999237061}, {"option": "MRNA261016P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 2.2358, "open_interest": 386.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-31T12:29:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261016C00049000", "bid": 122.1, "bid_size": 78.0, "ask": 125.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 136.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.036, "theo": 124.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.01, "last_trade_time": "2026-09-17T13:52:20", "percent_change": 0.0, "prev_day_close": 105.325000762939}, {"option": "MRNA261016P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 1.9606, "open_interest": 361.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T13:51:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRNA261016C00050000", "bid": 121.8, "bid_size": 90.0, "ask": 124.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 272.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0368, "theo": 123.0288, "change": 12.55, "open": 117.3, "high": 117.3, "low": 117.3, "tick": "up", "last_trade_price": 117.3, "last_trade_time": "2026-09-21T13:05:19", "percent_change": 11.9809, "prev_day_close": 104.75}, {"option": "MRNA261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 53.0, "iv": 2.1102, "open_interest": 2604.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T15:48:55", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MRNA261016C00055000", "bid": 116.15, "bid_size": 110.0, "ask": 119.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 449.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0404, "theo": 118.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.69, "last_trade_time": "2026-09-18T10:44:13", "percent_change": 0.0, "prev_day_close": 99.4000015258789}, {"option": "MRNA261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.5483, "open_interest": 3092.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0021, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T15:58:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRNA261016C00060000", "bid": 111.15, "bid_size": 118.0, "ask": 114.75, "ask_size": 22.0, "iv": 0.0, "open_interest": 1496.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0441, "theo": 113.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.55, "last_trade_time": "2026-09-17T09:30:32", "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "MRNA261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 50.0, "iv": 1.4604, "open_interest": 1209.0, "volume": 3.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.001, "theta": -0.0025, "rho": -0.0001, "theo": 0.011, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T13:43:28", "percent_change": -7.6923, "prev_day_close": 0.0649999976158142}, {"option": "MRNA261016C00065000", "bid": 106.35, "bid_size": 111.0, "ask": 109.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 985.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0478, "theo": 108.0845, "change": 21.66, "open": 111.11, "high": 111.11, "low": 111.11, "tick": "up", "last_trade_price": 111.11, "last_trade_time": "2026-09-21T14:08:47", "percent_change": 24.2146, "prev_day_close": 89.4499969482422}, {"option": "MRNA261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 18.0, "iv": 1.4108, "open_interest": 1355.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0013, "theta": -0.003, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T15:24:11", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "MRNA261016C00070000", "bid": 101.8, "bid_size": 107.0, "ask": 104.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 756.0, "volume": 2.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0514, "theo": 103.1048, "change": 11.075, "open": 95.38, "high": 95.5, "low": 95.38, "tick": "up", "last_trade_price": 95.5, "last_trade_time": "2026-09-21T09:55:31", "percent_change": 13.1182, "prev_day_close": 84.4249992370606}, {"option": "MRNA261016P00070000", "bid": 0.01, "bid_size": 4.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.1797, "open_interest": 1247.0, "volume": 46.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0037, "rho": -0.0001, "theo": 0.0174, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T14:30:31", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "MRNA261016C00075000", "bid": 96.4, "bid_size": 98.0, "ask": 99.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 395.0, "volume": 2.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.055, "theo": 98.1266, "change": 10.31, "open": 89.62, "high": 89.62, "low": 89.61, "tick": "down", "last_trade_price": 89.61, "last_trade_time": "2026-09-21T09:44:34", "percent_change": 13.0013, "prev_day_close": 79.2999992370606}, {"option": "MRNA261016P00075000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 7.0, "iv": 1.094, "open_interest": 332.0, "volume": 31.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0046, "rho": -0.0002, "theo": 0.0227, "change": -0.055, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:56:31", "percent_change": -84.6154, "prev_day_close": 0.0650000004097819}, {"option": "MRNA261016C00080000", "bid": 92.6, "bid_size": 11.0, "ask": 94.8, "ask_size": 35.0, "iv": 1.5877, "open_interest": 486.0, "volume": 1.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.0587, "theo": 93.1505, "change": 10.95, "open": 85.5, "high": 85.5, "low": 85.5, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-09-21T09:55:26", "percent_change": 14.6881, "prev_day_close": 74.5499992370606}, {"option": "MRNA261016P00080000", "bid": 0.01, "bid_size": 50.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.1133, "open_interest": 1132.0, "volume": 3.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0058, "rho": -0.0003, "theo": 0.0302, "change": 0.09, "open": 0.01, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T11:42:08", "percent_change": 225.0, "prev_day_close": 0.0399999991059303}, {"option": "MRNA261016C00085000", "bid": 86.45, "bid_size": 146.0, "ask": 89.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 350.0, "volume": 1.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0039, "theta": 0.0, "rho": 0.0622, "theo": 88.1777, "change": 14.705, "open": 84.28, "high": 84.28, "low": 84.28, "tick": "up", "last_trade_price": 84.28, "last_trade_time": "2026-09-21T11:50:07", "percent_change": 21.1355, "prev_day_close": 69.5750007629394}, {"option": "MRNA261016P00085000", "bid": 0.01, "bid_size": 20.0, "ask": 0.15, "ask_size": 122.0, "iv": 1.1132, "open_interest": 218.0, "volume": 58.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0075, "rho": -0.0004, "theo": 0.0407, "change": -0.035, "open": 0.05, "high": 0.16, "low": 0.03, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:58:39", "percent_change": -30.4348, "prev_day_close": 0.115000003948808}, {"option": "MRNA261016C00090000", "bid": 81.3, "bid_size": 145.0, "ask": 84.85, "ask_size": 84.0, "iv": 0.0, "open_interest": 226.0, "volume": 12.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0053, "theta": 0.0, "rho": 0.0658, "theo": 83.2093, "change": 20.51, "open": 79.43, "high": 85.11, "low": 79.0, "tick": "up", "last_trade_price": 85.11, "last_trade_time": "2026-09-21T13:46:33", "percent_change": 31.7492, "prev_day_close": 64.5999984741211}, {"option": "MRNA261016P00090000", "bid": 0.04, "bid_size": 2.0, "ask": 0.25, "ask_size": 97.0, "iv": 1.1095, "open_interest": 349.0, "volume": 10.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0097, "rho": -0.0005, "theo": 0.0559, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:12:47", "percent_change": -17.6471, "prev_day_close": 0.0849999971687794}, {"option": "MRNA261016C00095000", "bid": 76.8, "bid_size": 22.0, "ask": 79.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 98.0, "volume": 7.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0008, "rho": 0.0693, "theo": 78.2476, "change": 14.525, "open": 73.98, "high": 74.8, "low": 73.98, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-09-21T10:55:54", "percent_change": 24.3402, "prev_day_close": 59.6750011444092}, {"option": "MRNA261016P00095000", "bid": 0.05, "bid_size": 20.0, "ask": 0.21, "ask_size": 70.0, "iv": 1.0113, "open_interest": 286.0, "volume": 18.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0127, "rho": -0.0007, "theo": 0.0777, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T14:57:54", "percent_change": -33.3333, "prev_day_close": 0.134999999776483}, {"option": "MRNA261016C00100000", "bid": 71.85, "bid_size": 145.0, "ask": 74.7, "ask_size": 48.0, "iv": 0.8881, "open_interest": 324.0, "volume": 8.0, "delta": 0.9922, "gamma": 0.0005, "vega": 0.0097, "theta": -0.0055, "rho": 0.0726, "theo": 73.2958, "change": 15.075, "open": 61.87, "high": 69.8, "low": 61.87, "tick": "up", "last_trade_price": 69.8, "last_trade_time": "2026-09-21T11:50:14", "percent_change": 27.5468, "prev_day_close": 54.7250003814697}, {"option": "MRNA261016P00100000", "bid": 0.09, "bid_size": 6.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.923, "open_interest": 1963.0, "volume": 128.0, "delta": -0.0078, "gamma": 0.0005, "vega": 0.0097, "theta": -0.0166, "rho": -0.001, "theo": 0.1093, "change": -0.16, "open": 0.15, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:43:52", "percent_change": -53.3333, "prev_day_close": 0.299999997019768}, {"option": "MRNA261016C00105000", "bid": 66.5, "bid_size": 10.0, "ask": 69.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 48.0, "volume": 2.0, "delta": 0.989, "gamma": 0.0007, "vega": 0.0132, "theta": -0.0115, "rho": 0.0759, "theo": 68.3587, "change": 6.895, "open": 56.97, "high": 56.97, "low": 56.97, "tick": "up", "last_trade_price": 56.97, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 13.7693, "prev_day_close": 50.0750007629394}, {"option": "MRNA261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 6.0, "iv": 0.844, "open_interest": 444.0, "volume": 58.0, "delta": -0.0111, "gamma": 0.0007, "vega": 0.0132, "theta": -0.0219, "rho": -0.0014, "theo": 0.1557, "change": -0.19, "open": 0.2, "high": 0.24, "low": 0.12, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:12:59", "percent_change": -59.375, "prev_day_close": 0.320000000298023}, {"option": "MRNA261016C00110000", "bid": 62.0, "bid_size": 85.0, "ask": 64.95, "ask_size": 23.0, "iv": 0.8666, "open_interest": 109.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.001, "vega": 0.0179, "theta": -0.0193, "rho": 0.0789, "theo": 63.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.01, "last_trade_time": "2026-09-18T11:59:53", "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "MRNA261016P00110000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 71.0, "iv": 0.8638, "open_interest": 1796.0, "volume": 221.0, "delta": -0.0158, "gamma": 0.001, "vega": 0.0179, "theta": -0.029, "rho": -0.002, "theo": 0.2244, "change": -0.13, "open": 0.05, "high": 0.39, "low": 0.05, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:57:34", "percent_change": -34.2105, "prev_day_close": 0.380000002682209}, {"option": "MRNA261016C00115000", "bid": 57.1, "bid_size": 129.0, "ask": 60.35, "ask_size": 56.0, "iv": 0.8843, "open_interest": 1020.0, "volume": 1.0, "delta": 0.9775, "gamma": 0.0014, "vega": 0.0243, "theta": -0.0294, "rho": 0.0817, "theo": 58.5625, "change": 17.26, "open": 57.76, "high": 57.76, "low": 57.76, "tick": "up", "last_trade_price": 57.76, "last_trade_time": "2026-09-21T13:39:12", "percent_change": 42.6173, "prev_day_close": 40.5}, {"option": "MRNA261016P00115000", "bid": 0.25, "bid_size": 10.0, "ask": 0.46, "ask_size": 60.0, "iv": 0.8358, "open_interest": 1588.0, "volume": 104.0, "delta": -0.0225, "gamma": 0.0014, "vega": 0.0243, "theta": -0.0384, "rho": -0.0028, "theo": 0.3265, "change": -0.345, "open": 0.5, "high": 0.5, "low": 0.3, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:51:56", "percent_change": -50.365, "prev_day_close": 0.685000002384186}, {"option": "MRNA261016C00120000", "bid": 52.0, "bid_size": 162.0, "ask": 55.1, "ask_size": 28.0, "iv": 0.7379, "open_interest": 1177.0, "volume": 11.0, "delta": 0.9679, "gamma": 0.002, "vega": 0.0327, "theta": -0.0425, "rho": 0.084, "theo": 53.7314, "change": 18.41, "open": 47.5, "high": 56.93, "low": 47.5, "tick": "down", "last_trade_price": 54.11, "last_trade_time": "2026-09-21T15:48:48", "percent_change": 51.5686, "prev_day_close": 35.7000007629394}, {"option": "MRNA261016P00120000", "bid": 0.43, "bid_size": 10.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.8106, "open_interest": 5800.0, "volume": 392.0, "delta": -0.0321, "gamma": 0.002, "vega": 0.0327, "theta": -0.0507, "rho": -0.0041, "theo": 0.479, "change": -0.495, "open": 0.95, "high": 0.95, "low": 0.45, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T15:55:06", "percent_change": -48.2927, "prev_day_close": 1.02500003576279}, {"option": "MRNA261016C00125000", "bid": 47.05, "bid_size": 38.0, "ask": 49.75, "ask_size": 8.0, "iv": 0.5867, "open_interest": 37.0, "volume": 4.0, "delta": 0.9544, "gamma": 0.0027, "vega": 0.0435, "theta": -0.059, "rho": 0.0858, "theo": 48.9741, "change": 18.135, "open": 44.5, "high": 49.61, "low": 44.5, "tick": "no_change", "last_trade_price": 49.61, "last_trade_time": "2026-09-21T15:36:21", "percent_change": 57.6172, "prev_day_close": 31.4750003814697}, {"option": "MRNA261016P00125000", "bid": 0.6, "bid_size": 3.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.8009, "open_interest": 769.0, "volume": 176.0, "delta": -0.0456, "gamma": 0.0027, "vega": 0.0434, "theta": -0.0663, "rho": -0.0058, "theo": 0.7039, "change": -0.85, "open": 0.86, "high": 1.05, "low": 0.63, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T15:45:35", "percent_change": -55.1948, "prev_day_close": 1.54000002145767}, {"option": "MRNA261016C00130000", "bid": 42.6, "bid_size": 232.0, "ask": 45.9, "ask_size": 68.0, "iv": 0.7585, "open_interest": 2311.0, "volume": 110.0, "delta": 0.9359, "gamma": 0.0036, "vega": 0.0569, "theta": -0.0792, "rho": 0.0869, "theo": 44.322, "change": 17.415, "open": 33.1, "high": 48.3, "low": 33.1, "tick": "down", "last_trade_price": 44.29, "last_trade_time": "2026-09-21T15:48:06", "percent_change": 64.8, "prev_day_close": 26.875}, {"option": "MRNA261016P00130000", "bid": 0.97, "bid_size": 12.0, "ask": 1.24, "ask_size": 12.0, "iv": 0.7834, "open_interest": 2245.0, "volume": 899.0, "delta": -0.0641, "gamma": 0.0036, "vega": 0.0569, "theta": -0.086, "rho": -0.0082, "theo": 1.0365, "change": -1.025, "open": 1.56, "high": 1.81, "low": 0.86, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-21T15:55:49", "percent_change": -45.657, "prev_day_close": 2.24500000476837}, {"option": "MRNA261016C00135000", "bid": 38.1, "bid_size": 134.0, "ask": 41.0, "ask_size": 27.0, "iv": 0.7238, "open_interest": 246.0, "volume": 11.0, "delta": 0.9114, "gamma": 0.0046, "vega": 0.0728, "theta": -0.1033, "rho": 0.0871, "theo": 39.8143, "change": 18.26, "open": 30.4, "high": 41.51, "low": 29.01, "tick": "up", "last_trade_price": 41.51, "last_trade_time": "2026-09-21T13:59:33", "percent_change": 78.5376, "prev_day_close": 23.25}, {"option": "MRNA261016P00135000", "bid": 1.37, "bid_size": 23.0, "ask": 1.81, "ask_size": 14.0, "iv": 0.7725, "open_interest": 1704.0, "volume": 194.0, "delta": -0.0887, "gamma": 0.0046, "vega": 0.0728, "theta": -0.1094, "rho": -0.0113, "theo": 1.5141, "change": -1.7, "open": 2.18, "high": 2.31, "low": 1.37, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T15:52:13", "percent_change": -51.5152, "prev_day_close": 3.30000007152557}, {"option": "MRNA261016C00140000", "bid": 33.8, "bid_size": 118.0, "ask": 37.15, "ask_size": 35.0, "iv": 0.7538, "open_interest": 449.0, "volume": 41.0, "delta": 0.8802, "gamma": 0.0058, "vega": 0.0907, "theta": -0.1304, "rho": 0.0863, "theo": 35.4947, "change": 16.96, "open": 27.0, "high": 38.65, "low": 27.0, "tick": "down", "last_trade_price": 36.41, "last_trade_time": "2026-09-21T14:45:18", "percent_change": 87.1979, "prev_day_close": 19.4499998092651}, {"option": "MRNA261016P00140000", "bid": 1.98, "bid_size": 15.0, "ask": 2.69, "ask_size": 73.0, "iv": 0.7731, "open_interest": 2694.0, "volume": 498.0, "delta": -0.1201, "gamma": 0.0058, "vega": 0.0907, "theta": -0.1359, "rho": -0.0153, "theo": 2.1808, "change": -2.295, "open": 3.2, "high": 3.47, "low": 1.84, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-09-21T15:56:52", "percent_change": -49.0909, "prev_day_close": 4.67500019073486}, {"option": "MRNA261016C00142000", "bid": 32.5, "bid_size": 62.0, "ask": 35.5, "ask_size": 37.0, "iv": 0.7717, "open_interest": 0.0, "volume": 1.0, "delta": 0.8657, "gamma": 0.0063, "vega": 0.0981, "theta": -0.1418, "rho": 0.0857, "theo": 33.8296, "change": 27.7, "open": 27.7, "high": 27.7, "low": 27.7, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-09-21T09:51:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00142000", "bid": 1.35, "bid_size": 77.0, "ask": 3.55, "ask_size": 20.0, "iv": 0.7486, "open_interest": 0.0, "volume": 16.0, "delta": -0.1346, "gamma": 0.0063, "vega": 0.0985, "theta": -0.1471, "rho": -0.017, "theo": 2.5101, "change": 2.5, "open": 3.05, "high": 3.15, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T14:52:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00143000", "bid": 31.2, "bid_size": 40.0, "ask": 34.75, "ask_size": 11.0, "iv": 0.7502, "open_interest": 0.0, "volume": 2.0, "delta": 0.858, "gamma": 0.0066, "vega": 0.1018, "theta": -0.1475, "rho": 0.0854, "theo": 33.0116, "change": 29.74, "open": 29.69, "high": 29.74, "low": 29.69, "tick": "up", "last_trade_price": 29.74, "last_trade_time": "2026-09-21T11:33:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00143000", "bid": 2.38, "bid_size": 9.0, "ask": 3.95, "ask_size": 11.0, "iv": 0.7997, "open_interest": 0.0, "volume": 1.0, "delta": -0.1423, "gamma": 0.0066, "vega": 0.1021, "theta": -0.1528, "rho": -0.018, "theo": 2.6902, "change": 3.27, "open": 3.27, "high": 3.27, "low": 3.27, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-09-21T14:33:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00144000", "bid": 30.25, "bid_size": 41.0, "ask": 33.85, "ask_size": 11.0, "iv": 0.7385, "open_interest": 0.0, "volume": 2.0, "delta": 0.8501, "gamma": 0.0068, "vega": 0.1056, "theta": -0.1534, "rho": 0.0849, "theo": 32.2038, "change": 28.92, "open": 28.9, "high": 28.92, "low": 28.9, "tick": "up", "last_trade_price": 28.92, "last_trade_time": "2026-09-21T11:33:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00144000", "bid": 2.59, "bid_size": 18.0, "ask": 4.15, "ask_size": 61.0, "iv": 0.7991, "open_interest": 0.0, "volume": 21.0, "delta": -0.1503, "gamma": 0.0068, "vega": 0.1057, "theta": -0.1584, "rho": -0.0191, "theo": 2.8799, "change": 2.76, "open": 4.45, "high": 4.45, "low": 2.76, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-09-21T15:42:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00145000", "bid": 29.85, "bid_size": 135.0, "ask": 32.6, "ask_size": 29.0, "iv": 0.7361, "open_interest": 326.0, "volume": 116.0, "delta": 0.842, "gamma": 0.007, "vega": 0.1094, "theta": -0.1592, "rho": 0.0845, "theo": 31.4065, "change": 15.985, "open": 23.21, "high": 34.34, "low": 21.53, "tick": "no_change", "last_trade_price": 32.16, "last_trade_time": "2026-09-21T15:36:21", "percent_change": 98.8254, "prev_day_close": 16.1749992370605}, {"option": "MRNA261016P00145000", "bid": 2.81, "bid_size": 20.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.7556, "open_interest": 838.0, "volume": 694.0, "delta": -0.1585, "gamma": 0.0071, "vega": 0.1095, "theta": -0.1642, "rho": -0.0201, "theo": 3.0801, "change": -3.325, "open": 4.77, "high": 4.77, "low": 2.88, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:57:15", "percent_change": -51.751, "prev_day_close": 6.42500019073486}, {"option": "MRNA261016C00146000", "bid": 28.8, "bid_size": 28.0, "ask": 32.3, "ask_size": 12.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0073, "vega": 0.1132, "theta": -0.165, "rho": 0.084, "theo": 30.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00146000", "bid": 1.97, "bid_size": 69.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.7481, "open_interest": 0.0, "volume": 2.0, "delta": -0.1669, "gamma": 0.0073, "vega": 0.1133, "theta": -0.1699, "rho": -0.0213, "theo": 3.291, "change": 4.05, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-09-21T13:23:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00147000", "bid": 28.15, "bid_size": 44.0, "ask": 31.5, "ask_size": 15.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0075, "vega": 0.117, "theta": -0.1708, "rho": 0.0834, "theo": 29.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00147000", "bid": 2.87, "bid_size": 25.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.7842, "open_interest": 0.0, "volume": 5.0, "delta": -0.1756, "gamma": 0.0076, "vega": 0.1174, "theta": -0.1756, "rho": -0.0221, "theo": 3.5132, "change": 3.52, "open": 3.52, "high": 3.52, "low": 3.52, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-09-21T15:26:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00148000", "bid": 27.25, "bid_size": 42.0, "ask": 30.75, "ask_size": 15.0, "iv": 0.7455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0078, "vega": 0.1206, "theta": -0.1766, "rho": 0.0829, "theo": 29.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00148000", "bid": 2.0, "bid_size": 92.0, "ask": 4.95, "ask_size": 46.0, "iv": 0.7295, "open_interest": 0.0, "volume": 2.0, "delta": -0.1847, "gamma": 0.0078, "vega": 0.1209, "theta": -0.1812, "rho": -0.0233, "theo": 3.7469, "change": 3.46, "open": 4.63, "high": 4.63, "low": 3.46, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-09-21T14:33:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00149000", "bid": 26.5, "bid_size": 44.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.7459, "open_interest": 0.0, "volume": 1.0, "delta": 0.8067, "gamma": 0.008, "vega": 0.1242, "theta": -0.1823, "rho": 0.0822, "theo": 28.3279, "change": 31.03, "open": 31.03, "high": 31.03, "low": 31.03, "tick": "up", "last_trade_price": 31.03, "last_trade_time": "2026-09-21T14:29:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00149000", "bid": 2.67, "bid_size": 79.0, "ask": 5.35, "ask_size": 32.0, "iv": 0.7537, "open_interest": 0.0, "volume": 4.0, "delta": -0.1939, "gamma": 0.008, "vega": 0.1244, "theta": -0.1868, "rho": -0.0246, "theo": 3.9917, "change": 3.9, "open": 4.84, "high": 4.84, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T14:01:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00150000", "bid": 26.1, "bid_size": 133.0, "ask": 28.5, "ask_size": 27.0, "iv": 0.7295, "open_interest": 1741.0, "volume": 176.0, "delta": 0.7973, "gamma": 0.0083, "vega": 0.1279, "theta": -0.188, "rho": 0.0816, "theo": 27.5869, "change": 14.915, "open": 16.8, "high": 31.0, "low": 16.8, "tick": "no_change", "last_trade_price": 28.19, "last_trade_time": "2026-09-21T15:36:21", "percent_change": 112.354, "prev_day_close": 13.2750000953674}, {"option": "MRNA261016P00150000", "bid": 4.0, "bid_size": 15.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.7563, "open_interest": 1082.0, "volume": 1115.0, "delta": -0.2034, "gamma": 0.0083, "vega": 0.128, "theta": -0.1923, "rho": -0.0257, "theo": 4.248, "change": -4.375, "open": 6.0, "high": 6.5, "low": 3.7, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T15:57:58", "percent_change": -51.0204, "prev_day_close": 8.57499980926514}, {"option": "MRNA261016C00152500", "bid": 23.9, "bid_size": 44.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.7461, "open_interest": 0.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0088, "vega": 0.1366, "theta": -0.2018, "rho": 0.0798, "theo": 25.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00152500", "bid": 3.6, "bid_size": 86.0, "ask": 6.3, "ask_size": 46.0, "iv": 0.7531, "open_interest": 0.0, "volume": 23.0, "delta": -0.2279, "gamma": 0.0088, "vega": 0.1371, "theta": -0.2058, "rho": -0.0286, "theo": 4.9418, "change": 4.83, "open": 6.54, "high": 6.54, "low": 4.65, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-09-21T15:45:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00155000", "bid": 22.7, "bid_size": 143.0, "ask": 25.0, "ask_size": 33.0, "iv": 0.7384, "open_interest": 2919.0, "volume": 306.0, "delta": 0.7473, "gamma": 0.0093, "vega": 0.1448, "theta": -0.2149, "rho": 0.0778, "theo": 24.0634, "change": 14.225, "open": 15.5, "high": 27.0, "low": 15.5, "tick": "no_change", "last_trade_price": 25.15, "last_trade_time": "2026-09-21T15:20:01", "percent_change": 130.206, "prev_day_close": 10.9250001907349}, {"option": "MRNA261016P00155000", "bid": 5.15, "bid_size": 59.0, "ask": 6.3, "ask_size": 32.0, "iv": 0.754, "open_interest": 231.0, "volume": 323.0, "delta": -0.2536, "gamma": 0.0094, "vega": 0.145, "theta": -0.2186, "rho": -0.0319, "theo": 5.7132, "change": -5.62, "open": 8.0, "high": 8.17, "low": 5.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-09-21T15:17:39", "percent_change": -50.4036, "prev_day_close": 11.1500000953674}, {"option": "MRNA261016C00157500", "bid": 20.75, "bid_size": 94.0, "ask": 24.1, "ask_size": 49.0, "iv": 0.7546, "open_interest": 0.0, "volume": 19.0, "delta": 0.7207, "gamma": 0.0098, "vega": 0.1523, "theta": -0.227, "rho": 0.0756, "theo": 22.4185, "change": 15.25, "open": 15.25, "high": 15.25, "low": 15.2, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-09-21T09:33:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00157500", "bid": 6.05, "bid_size": 27.0, "ask": 7.5, "ask_size": 59.0, "iv": 0.7681, "open_interest": 0.0, "volume": 16.0, "delta": -0.2803, "gamma": 0.0099, "vega": 0.1525, "theta": -0.2305, "rho": -0.0355, "theo": 6.5621, "change": 6.55, "open": 7.2, "high": 7.2, "low": 6.2, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-09-21T15:26:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00160000", "bid": 19.75, "bid_size": 77.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.7253, "open_interest": 2314.0, "volume": 445.0, "delta": 0.6933, "gamma": 0.0102, "vega": 0.159, "theta": -0.2381, "rho": 0.0732, "theo": 20.8529, "change": 12.07, "open": 12.0, "high": 23.6, "low": 11.9, "tick": "up", "last_trade_price": 20.87, "last_trade_time": "2026-09-21T15:58:22", "percent_change": 137.159, "prev_day_close": 8.80000019073486}, {"option": "MRNA261016P00160000", "bid": 7.0, "bid_size": 31.0, "ask": 7.75, "ask_size": 31.0, "iv": 0.748, "open_interest": 1109.0, "volume": 501.0, "delta": -0.3079, "gamma": 0.0103, "vega": 0.1592, "theta": -0.2412, "rho": -0.0387, "theo": 7.4926, "change": -6.66, "open": 10.65, "high": 11.26, "low": 6.6, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-09-21T15:59:55", "percent_change": -47.4021, "prev_day_close": 14.0500001907349}, {"option": "MRNA261016C00162500", "bid": 17.9, "bid_size": 95.0, "ask": 21.05, "ask_size": 52.0, "iv": 0.7634, "open_interest": 0.0, "volume": 28.0, "delta": 0.6653, "gamma": 0.0106, "vega": 0.165, "theta": -0.2479, "rho": 0.0707, "theo": 19.3672, "change": 17.21, "open": 12.75, "high": 17.21, "low": 12.6, "tick": "up", "last_trade_price": 17.21, "last_trade_time": "2026-09-21T10:43:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00162500", "bid": 8.05, "bid_size": 14.0, "ask": 8.65, "ask_size": 8.0, "iv": 0.7477, "open_interest": 0.0, "volume": 30.0, "delta": -0.336, "gamma": 0.0106, "vega": 0.1651, "theta": -0.2508, "rho": -0.0421, "theo": 8.5015, "change": 8.8, "open": 11.5, "high": 12.45, "low": 8.5, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-21T15:58:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00165000", "bid": 17.2, "bid_size": 42.0, "ask": 18.65, "ask_size": 26.0, "iv": 0.7564, "open_interest": 2947.0, "volume": 307.0, "delta": 0.6369, "gamma": 0.0109, "vega": 0.1699, "theta": -0.2564, "rho": 0.0681, "theo": 17.9616, "change": 10.6, "open": 10.71, "high": 20.3, "low": 10.71, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-09-21T15:58:40", "percent_change": 148.252, "prev_day_close": 7.15000009536743}, {"option": "MRNA261016P00165000", "bid": 9.2, "bid_size": 9.0, "ask": 9.65, "ask_size": 1.0, "iv": 0.7487, "open_interest": 55.0, "volume": 501.0, "delta": -0.3646, "gamma": 0.0109, "vega": 0.1701, "theta": -0.259, "rho": -0.0455, "theo": 9.5927, "change": -7.95, "open": 13.05, "high": 13.35, "low": 8.6, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-09-21T15:59:21", "percent_change": -45.6897, "prev_day_close": 17.4000005722046}, {"option": "MRNA261016C00167500", "bid": 15.05, "bid_size": 106.0, "ask": 18.25, "ask_size": 42.0, "iv": 0.7612, "open_interest": 0.0, "volume": 56.0, "delta": 0.6082, "gamma": 0.0111, "vega": 0.174, "theta": -0.2636, "rho": 0.0654, "theo": 16.6348, "change": 19.9, "open": 11.7, "high": 19.9, "low": 11.4, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-09-21T14:37:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00167500", "bid": 10.45, "bid_size": 6.0, "ask": 11.75, "ask_size": 62.0, "iv": 0.7798, "open_interest": 0.0, "volume": 92.0, "delta": -0.3934, "gamma": 0.0112, "vega": 0.174, "theta": -0.2659, "rho": -0.0489, "theo": 10.7614, "change": 11.0, "open": 14.3, "high": 14.3, "low": 9.7, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-21T15:56:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00170000", "bid": 13.8, "bid_size": 129.0, "ask": 16.25, "ask_size": 15.0, "iv": 0.7419, "open_interest": 1349.0, "volume": 1076.0, "delta": 0.5796, "gamma": 0.0113, "vega": 0.177, "theta": -0.2692, "rho": 0.0626, "theo": 15.3868, "change": 9.475, "open": 8.0, "high": 17.64, "low": 7.5, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-09-21T15:58:55", "percent_change": 164.069, "prev_day_close": 5.77500009536743}, {"option": "MRNA261016P00170000", "bid": 11.8, "bid_size": 2.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.7674, "open_interest": 33.0, "volume": 532.0, "delta": -0.4222, "gamma": 0.0114, "vega": 0.1771, "theta": -0.2712, "rho": -0.052, "theo": 12.0102, "change": -8.82, "open": 16.16, "high": 16.9, "low": 10.8, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-09-21T15:56:55", "percent_change": -41.9002, "prev_day_close": 21.0500001907349}, {"option": "MRNA261016C00172500", "bid": 12.8, "bid_size": 119.0, "ask": 15.3, "ask_size": 56.0, "iv": 0.7553, "open_interest": 0.0, "volume": 216.0, "delta": 0.5511, "gamma": 0.0114, "vega": 0.1791, "theta": -0.2734, "rho": 0.0599, "theo": 14.2148, "change": 14.9, "open": 8.35, "high": 16.25, "low": 8.1, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-09-21T15:26:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00172500", "bid": 12.55, "bid_size": 64.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.7555, "open_interest": 0.0, "volume": 37.0, "delta": -0.4508, "gamma": 0.0114, "vega": 0.1791, "theta": -0.2752, "rho": -0.0553, "theo": 13.3352, "change": 13.1, "open": 15.35, "high": 16.05, "low": 12.4, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-21T15:52:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00175000", "bid": 11.55, "bid_size": 146.0, "ask": 13.8, "ask_size": 48.0, "iv": 0.7421, "open_interest": 1552.0, "volume": 649.0, "delta": 0.5229, "gamma": 0.0114, "vega": 0.1803, "theta": -0.2762, "rho": 0.057, "theo": 13.118, "change": 7.985, "open": 8.2, "high": 15.79, "low": 7.8, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-09-21T15:55:06", "percent_change": 170.802, "prev_day_close": 4.67500019073486}, {"option": "MRNA261016P00175000", "bid": 13.7, "bid_size": 60.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.7454, "open_interest": 85.0, "volume": 306.0, "delta": -0.4792, "gamma": 0.0115, "vega": 0.1803, "theta": -0.2777, "rho": -0.059, "theo": 14.7347, "change": -10.425, "open": 18.8, "high": 18.8, "low": 13.6, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-21T15:44:07", "percent_change": -41.6583, "prev_day_close": 25.0249996185303}, {"option": "MRNA261016C00177500", "bid": 11.1, "bid_size": 44.0, "ask": 13.7, "ask_size": 79.0, "iv": 0.786, "open_interest": 0.0, "volume": 73.0, "delta": 0.4952, "gamma": 0.0114, "vega": 0.1806, "theta": -0.2776, "rho": 0.0542, "theo": 12.0937, "change": 13.2, "open": 7.25, "high": 13.97, "low": 7.25, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-21T15:22:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00177500", "bid": 14.9, "bid_size": 62.0, "ask": 17.55, "ask_size": 35.0, "iv": 0.7699, "open_interest": 0.0, "volume": 10.0, "delta": -0.507, "gamma": 0.0115, "vega": 0.1805, "theta": -0.2788, "rho": -0.062, "theo": 16.2095, "change": 15.45, "open": 19.7, "high": 19.7, "low": 15.45, "tick": "no_change", "last_trade_price": 15.45, "last_trade_time": "2026-09-21T15:20:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00180000", "bid": 9.9, "bid_size": 132.0, "ask": 11.85, "ask_size": 22.0, "iv": 0.7569, "open_interest": 2871.0, "volume": 2962.0, "delta": 0.4681, "gamma": 0.0113, "vega": 0.18, "theta": -0.2777, "rho": 0.0514, "theo": 11.1391, "change": 6.935, "open": 4.45, "high": 13.5, "low": 4.45, "tick": "down", "last_trade_price": 10.71, "last_trade_time": "2026-09-21T15:55:06", "percent_change": 183.709, "prev_day_close": 3.77500009536743}, {"option": "MRNA261016P00180000", "bid": 15.9, "bid_size": 95.0, "ask": 19.25, "ask_size": 41.0, "iv": 0.7617, "open_interest": 175.0, "volume": 73.0, "delta": -0.5344, "gamma": 0.0114, "vega": 0.1798, "theta": -0.2786, "rho": -0.0648, "theo": 17.7524, "change": -11.6, "open": 24.0, "high": 24.0, "low": 16.62, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-21T15:43:26", "percent_change": -39.8625, "prev_day_close": 29.0999994277954}, {"option": "MRNA261016C00185000", "bid": 8.95, "bid_size": 12.0, "ask": 10.75, "ask_size": 58.0, "iv": 0.8008, "open_interest": 500.0, "volume": 243.0, "delta": 0.4161, "gamma": 0.011, "vega": 0.1766, "theta": -0.2743, "rho": 0.0461, "theo": 9.4297, "change": 7.03, "open": 5.9, "high": 11.75, "low": 5.9, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-09-21T15:09:36", "percent_change": 230.492, "prev_day_close": 3.05000007152557}, {"option": "MRNA261016P00185000", "bid": 19.2, "bid_size": 78.0, "ask": 22.55, "ask_size": 30.0, "iv": 0.7676, "open_interest": 3.0, "volume": 2.0, "delta": -0.5867, "gamma": 0.0111, "vega": 0.1763, "theta": -0.2746, "rho": -0.0699, "theo": 21.0407, "change": -12.49, "open": 20.64, "high": 20.81, "low": 20.64, "tick": "up", "last_trade_price": 20.81, "last_trade_time": "2026-09-21T15:51:51", "percent_change": -37.5075, "prev_day_close": 33.3000001907349}, {"option": "MRNA261016C00190000", "bid": 7.6, "bid_size": 6.0, "ask": 8.25, "ask_size": 26.0, "iv": 0.7806, "open_interest": 1836.0, "volume": 297.0, "delta": 0.3677, "gamma": 0.0106, "vega": 0.1705, "theta": -0.2668, "rho": 0.0409, "theo": 7.9656, "change": 5.31, "open": 4.0, "high": 9.9, "low": 4.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T15:58:32", "percent_change": 213.253, "prev_day_close": 2.49000000953674}, {"option": "MRNA261016P00190000", "bid": 23.25, "bid_size": 51.0, "ask": 25.9, "ask_size": 36.0, "iv": 0.7829, "open_interest": 1.0, "volume": 1.0, "delta": -0.6355, "gamma": 0.0107, "vega": 0.1697, "theta": -0.2666, "rho": -0.0752, "theo": 24.5761, "change": -13.45, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-09-21T15:44:54", "percent_change": -35.4414, "prev_day_close": 37.9499988555908}, {"option": "MRNA261016C00195000", "bid": 6.15, "bid_size": 70.0, "ask": 7.05, "ask_size": 8.0, "iv": 0.782, "open_interest": 114.0, "volume": 111.0, "delta": 0.3234, "gamma": 0.01, "vega": 0.1625, "theta": -0.2562, "rho": 0.0361, "theo": 6.7212, "change": 4.85, "open": 4.5, "high": 8.52, "low": 4.5, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-21T15:45:27", "percent_change": 236.585, "prev_day_close": 2.04999995231628}, {"option": "MRNA261016P00195000", "bid": 26.55, "bid_size": 58.0, "ask": 29.7, "ask_size": 20.0, "iv": 0.7766, "open_interest": 0.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0101, "vega": 0.1616, "theta": -0.2555, "rho": -0.0789, "theo": 28.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "MRNA261016C00200000", "bid": 5.3, "bid_size": 71.0, "ask": 5.9, "ask_size": 27.0, "iv": 0.8018, "open_interest": 7125.0, "volume": 1451.0, "delta": 0.2833, "gamma": 0.0093, "vega": 0.1532, "theta": -0.2433, "rho": 0.0318, "theo": 5.6715, "change": 3.925, "open": 2.6, "high": 7.25, "low": 2.05, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T15:59:59", "percent_change": 234.328, "prev_day_close": 1.67500001192093}, {"option": "MRNA261016P00200000", "bid": 31.0, "bid_size": 54.0, "ask": 33.85, "ask_size": 30.0, "iv": 0.8059, "open_interest": 19.0, "volume": 7.0, "delta": -0.7206, "gamma": 0.0094, "vega": 0.152, "theta": -0.242, "rho": -0.081, "theo": 32.284, "change": -15.05, "open": 34.5, "high": 34.5, "low": 32.05, "tick": "no_change", "last_trade_price": 32.05, "last_trade_time": "2026-09-21T15:51:51", "percent_change": -31.9533, "prev_day_close": 47.1000003814697}, {"option": "MRNA261016C00205000", "bid": 4.2, "bid_size": 71.0, "ask": 5.15, "ask_size": 14.0, "iv": 0.7962, "open_interest": 0.0, "volume": 160.0, "delta": 0.2476, "gamma": 0.0086, "vega": 0.143, "theta": -0.229, "rho": 0.0279, "theo": 4.7913, "change": 4.6, "open": 4.5, "high": 6.05, "low": 3.65, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T15:49:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016P00205000", "bid": 34.65, "bid_size": 41.0, "ask": 38.15, "ask_size": 11.0, "iv": 0.8039, "open_interest": 0.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0088, "vega": 0.141, "theta": -0.2272, "rho": -0.0844, "theo": 36.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNA261016C00210000", "bid": 3.6, "bid_size": 74.0, "ask": 4.25, "ask_size": 6.0, "iv": 0.8029, "open_interest": 314.0, "volume": 178.0, "delta": 0.2162, "gamma": 0.0079, "vega": 0.1326, "theta": -0.2141, "rho": 0.0244, "theo": 4.0564, "change": 3.39, "open": 2.06, "high": 5.15, "low": 2.06, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-21T15:59:48", "percent_change": 292.241, "prev_day_close": 1.16000002622604}, {"option": "MRNA261016P00210000", "bid": 38.9, "bid_size": 29.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.008, "vega": 0.1305, "theta": -0.2117, "rho": -0.0849, "theo": 40.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "MRNA261016C00220000", "bid": 2.04, "bid_size": 201.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.8165, "open_interest": 648.0, "volume": 253.0, "delta": 0.1648, "gamma": 0.0066, "vega": 0.1122, "theta": -0.1845, "rho": 0.0186, "theo": 2.9394, "change": 1.98, "open": 1.19, "high": 3.95, "low": 1.19, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T15:57:34", "percent_change": 241.463, "prev_day_close": 0.819999992847443}, {"option": "MRNA261016P00220000", "bid": 48.25, "bid_size": 29.0, "ask": 51.05, "ask_size": 12.0, "iv": 0.8389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0067, "vega": 0.1092, "theta": -0.181, "rho": -0.0857, "theo": 49.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "MRNA261016C00230000", "bid": 1.01, "bid_size": 254.0, "ask": 3.3, "ask_size": 81.0, "iv": 0.8516, "open_interest": 306.0, "volume": 218.0, "delta": 0.1266, "gamma": 0.0053, "vega": 0.0939, "theta": -0.1578, "rho": 0.0144, "theo": 2.1732, "change": 1.845, "open": 1.09, "high": 3.1, "low": 1.09, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T15:47:34", "percent_change": 332.432, "prev_day_close": 0.554999992251396}, {"option": "MRNA261016P00230000", "bid": 57.15, "bid_size": 35.0, "ask": 60.65, "ask_size": 16.0, "iv": 0.8622, "open_interest": 1.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0055, "vega": 0.0899, "theta": -0.1531, "rho": -0.0846, "theo": 58.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.63, "last_trade_time": "2026-08-26T11:55:51", "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "MRNA261016C00240000", "bid": 0.7, "bid_size": 232.0, "ask": 2.8, "ask_size": 86.0, "iv": 0.8902, "open_interest": 93.0, "volume": 20.0, "delta": 0.0988, "gamma": 0.0044, "vega": 0.0786, "theta": -0.1351, "rho": 0.0112, "theo": 1.6492, "change": 1.31, "open": 0.68, "high": 2.15, "low": 0.68, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-09-21T15:23:01", "percent_change": 214.754, "prev_day_close": 0.609999999403954}, {"option": "MRNA261016P00240000", "bid": 66.65, "bid_size": 7.0, "ask": 70.15, "ask_size": 7.0, "iv": 0.8893, "open_interest": 1.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0045, "vega": 0.0741, "theta": -0.1295, "rho": -0.0807, "theo": 68.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.45, "last_trade_time": "2026-08-20T09:31:21", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "MRNA261016C00250000", "bid": 1.0, "bid_size": 51.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.8983, "open_interest": 591.0, "volume": 112.0, "delta": 0.0782, "gamma": 0.0036, "vega": 0.066, "theta": -0.1163, "rho": 0.0089, "theo": 1.2822, "change": 1.12, "open": 0.85, "high": 1.79, "low": 0.68, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-09-21T15:08:56", "percent_change": 320.0, "prev_day_close": 0.349999986588955}, {"option": "MRNA261016P00250000", "bid": 76.5, "bid_size": 7.0, "ask": 79.8, "ask_size": 7.0, "iv": 0.9331, "open_interest": 4.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0037, "vega": 0.0604, "theta": -0.11, "rho": -0.0783, "theo": 77.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.25, "last_trade_time": "2026-08-20T09:32:32", "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "MRNA261016C00260000", "bid": 0.85, "bid_size": 1.0, "ask": 1.17, "ask_size": 37.0, "iv": 0.9332, "open_interest": 1209.0, "volume": 590.0, "delta": 0.063, "gamma": 0.0029, "vega": 0.0558, "theta": -0.1009, "rho": 0.0071, "theo": 1.0198, "change": 0.545, "open": 0.36, "high": 1.5, "low": 0.36, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:50:59", "percent_change": 153.521, "prev_day_close": 0.355000011622906}, {"option": "MRNA261016P00260000", "bid": 86.5, "bid_size": 7.0, "ask": 89.25, "ask_size": 7.0, "iv": 0.9601, "open_interest": 4.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0031, "vega": 0.049, "theta": -0.0939, "rho": -0.0696, "theo": 87.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.13, "last_trade_time": "2026-09-18T09:55:47", "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "MRNA261023C00075000", "bid": 96.35, "bid_size": 5.0, "ask": 100.2, "ask_size": 7.0, "iv": 1.142, "open_interest": 3.0, "volume": 1.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0056, "theta": 0.0, "rho": 0.0689, "theo": 98.2656, "change": 11.025, "open": 90.5, "high": 90.5, "low": 90.5, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-09-21T09:51:07", "percent_change": 13.8723, "prev_day_close": 79.4750022888184}, {"option": "MRNA261023P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1.0, "iv": 1.2798, "open_interest": 120.0, "volume": 1.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0092, "rho": -0.0006, "theo": 0.0687, "change": -0.335, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T09:30:06", "percent_change": -47.5177, "prev_day_close": 0.7049999833107}, {"option": "MRNA261023C00080000", "bid": 91.4, "bid_size": 5.0, "ask": 95.15, "ask_size": 5.0, "iv": 1.0235, "open_interest": 7.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0006, "rho": 0.0733, "theo": 93.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.15, "last_trade_time": "2026-09-10T13:58:54", "percent_change": 0.0, "prev_day_close": 74.5750007629394}, {"option": "MRNA261023P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 16.0, "iv": 1.2639, "open_interest": 68.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0118, "rho": -0.0008, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-16T13:53:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MRNA261023C00085000", "bid": 86.35, "bid_size": 1.0, "ask": 90.25, "ask_size": 1.0, "iv": 1.0253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0044, "rho": 0.0776, "theo": 88.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7250022888184}, {"option": "MRNA261023P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 15.0, "iv": 1.4696, "open_interest": 14.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0098, "theta": -0.015, "rho": -0.0011, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-16T10:40:37", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "MRNA261023C00090000", "bid": 81.5, "bid_size": 8.0, "ask": 85.25, "ask_size": 8.0, "iv": 0.9539, "open_interest": 0.0, "volume": 2.0, "delta": 0.9908, "gamma": 0.0005, "vega": 0.0128, "theta": -0.0092, "rho": 0.0818, "theo": 83.4298, "change": 14.79, "open": 75.8, "high": 79.64, "low": 75.8, "tick": "up", "last_trade_price": 79.64, "last_trade_time": "2026-09-21T10:34:26", "percent_change": 22.8065, "prev_day_close": 64.8499984741211}, {"option": "MRNA261023P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 1.3703, "open_interest": 14.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0005, "vega": 0.0128, "theta": -0.0191, "rho": -0.0015, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-16T13:29:51", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "MRNA261023C00095000", "bid": 76.55, "bid_size": 8.0, "ask": 80.35, "ask_size": 8.0, "iv": 0.9277, "open_interest": 0.0, "volume": 2.0, "delta": 0.9875, "gamma": 0.0007, "vega": 0.0168, "theta": -0.0149, "rho": 0.0858, "theo": 78.5131, "change": 15.015, "open": 75.0, "high": 75.14, "low": 75.0, "tick": "up", "last_trade_price": 75.14, "last_trade_time": "2026-09-21T10:34:26", "percent_change": 24.973, "prev_day_close": 60.125}, {"option": "MRNA261023P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 12.0, "iv": 1.046, "open_interest": 109.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0007, "vega": 0.0168, "theta": -0.0243, "rho": -0.0021, "theo": 0.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-18T15:59:58", "percent_change": 0.0, "prev_day_close": 0.530000008642674}, {"option": "MRNA261023C00100000", "bid": 71.65, "bid_size": 5.0, "ask": 75.35, "ask_size": 1.0, "iv": 0.8754, "open_interest": 6.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0009, "vega": 0.0219, "theta": -0.022, "rho": 0.0897, "theo": 73.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-09-18T10:35:24", "percent_change": 0.0, "prev_day_close": 54.9249992370606}, {"option": "MRNA261023P00100000", "bid": 0.11, "bid_size": 6.0, "ask": 0.8, "ask_size": 100.0, "iv": 0.9965, "open_interest": 319.0, "volume": 11.0, "delta": -0.0173, "gamma": 0.0009, "vega": 0.0219, "theta": -0.0308, "rho": -0.0028, "theo": 0.3186, "change": -0.53, "open": 0.22, "high": 0.28, "low": 0.2, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:13:50", "percent_change": -70.6667, "prev_day_close": 0.75}, {"option": "MRNA261023C00105000", "bid": 66.95, "bid_size": 6.0, "ask": 70.1, "ask_size": 6.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0012, "vega": 0.0282, "theta": -0.0306, "rho": 0.0932, "theo": 68.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1749992370606}, {"option": "MRNA261023P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 36.0, "iv": 1.1103, "open_interest": 26.0, "volume": 1.0, "delta": -0.0233, "gamma": 0.0012, "vega": 0.0283, "theta": -0.0388, "rho": -0.0038, "theo": 0.435, "change": -0.315, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:34:12", "percent_change": -51.2195, "prev_day_close": 0.614999994635582}, {"option": "MRNA261023C00110000", "bid": 62.4, "bid_size": 6.0, "ask": 65.35, "ask_size": 6.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0015, "vega": 0.0361, "theta": -0.0408, "rho": 0.0965, "theo": 63.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7249984741211}, {"option": "MRNA261023P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 36.0, "iv": 0.8826, "open_interest": 107.0, "volume": 76.0, "delta": -0.0313, "gamma": 0.0016, "vega": 0.0361, "theta": -0.0485, "rho": -0.0052, "theo": 0.5929, "change": -0.365, "open": 1.14, "high": 1.14, "low": 0.34, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T15:57:34", "percent_change": -38.6243, "prev_day_close": 0.94500002078712}, {"option": "MRNA261023C00115000", "bid": 57.65, "bid_size": 8.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.002, "vega": 0.0457, "theta": -0.0529, "rho": 0.0992, "theo": 59.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "MRNA261023P00115000", "bid": 0.28, "bid_size": 26.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.9706, "open_interest": 24.0, "volume": 2.0, "delta": -0.0417, "gamma": 0.002, "vega": 0.0457, "theta": -0.06, "rho": -0.0068, "theo": 0.8052, "change": -0.275, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-09-21T10:36:47", "percent_change": -19.1638, "prev_day_close": 1.43500000238419}, {"option": "MRNA261023C00120000", "bid": 53.15, "bid_size": 6.0, "ask": 55.85, "ask_size": 6.0, "iv": 0.8472, "open_interest": 3.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0026, "vega": 0.057, "theta": -0.067, "rho": 0.1015, "theo": 54.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.88, "last_trade_time": "2026-09-17T11:43:46", "percent_change": 0.0, "prev_day_close": 37.0249996185303}, {"option": "MRNA261023P00120000", "bid": 0.21, "bid_size": 80.0, "ask": 1.77, "ask_size": 39.0, "iv": 0.8244, "open_interest": 415.0, "volume": 35.0, "delta": -0.0551, "gamma": 0.0026, "vega": 0.0571, "theta": -0.0735, "rho": -0.009, "theo": 1.0897, "change": -1.13, "open": 1.75, "high": 1.75, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:55:06", "percent_change": -57.0707, "prev_day_close": 1.98000001907349}, {"option": "MRNA261023C00124000", "bid": 49.6, "bid_size": 6.0, "ask": 52.1, "ask_size": 6.0, "iv": 0.8376, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0031, "vega": 0.0675, "theta": -0.0797, "rho": 0.1028, "theo": 50.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5999984741211}, {"option": "MRNA261023P00124000", "bid": 0.73, "bid_size": 25.0, "ask": 2.81, "ask_size": 6.0, "iv": 0.8821, "open_interest": 63.0, "volume": 1.0, "delta": -0.0683, "gamma": 0.0031, "vega": 0.0676, "theta": -0.0858, "rho": -0.0113, "theo": 1.3834, "change": -0.85, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T10:07:47", "percent_change": -30.9091, "prev_day_close": 2.75}, {"option": "MRNA261023C00125000", "bid": 48.75, "bid_size": 6.0, "ask": 51.65, "ask_size": 8.0, "iv": 0.8693, "open_interest": 7.0, "volume": 1.0, "delta": 0.9283, "gamma": 0.0032, "vega": 0.0703, "theta": -0.0831, "rho": 0.1031, "theo": 49.8706, "change": 7.205, "open": 39.68, "high": 39.68, "low": 39.68, "tick": "up", "last_trade_price": 39.68, "last_trade_time": "2026-09-21T09:33:20", "percent_change": 22.1863, "prev_day_close": 32.4750003814697}, {"option": "MRNA261023P00125000", "bid": 0.19, "bid_size": 27.0, "ask": 2.24, "ask_size": 6.0, "iv": 0.7863, "open_interest": 22.0, "volume": 2.0, "delta": -0.072, "gamma": 0.0032, "vega": 0.0704, "theta": -0.0891, "rho": -0.0119, "theo": 1.4675, "change": -0.77, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-09-21T09:57:39", "percent_change": -24.7588, "prev_day_close": 3.11000007390976}, {"option": "MRNA261023C00126000", "bid": 47.9, "bid_size": 6.0, "ask": 50.3, "ask_size": 6.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0034, "vega": 0.0732, "theta": -0.0865, "rho": 0.1033, "theo": 48.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7250003814697}, {"option": "MRNA261023P00126000", "bid": 0.82, "bid_size": 17.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.8919, "open_interest": 14.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0034, "vega": 0.0734, "theta": -0.0924, "rho": -0.0124, "theo": 1.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-09-16T12:11:25", "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "MRNA261023C00127000", "bid": 47.05, "bid_size": 6.0, "ask": 49.3, "ask_size": 6.0, "iv": 0.8323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0035, "vega": 0.0761, "theta": -0.0901, "rho": 0.1035, "theo": 48.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0750007629394}, {"option": "MRNA261023P00127000", "bid": 0.51, "bid_size": 18.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.8625, "open_interest": 12.0, "volume": 1.0, "delta": -0.08, "gamma": 0.0035, "vega": 0.0763, "theta": -0.0959, "rho": -0.0131, "theo": 1.6507, "change": -1.235, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-09-21T10:02:52", "percent_change": -34.069, "prev_day_close": 3.625}, {"option": "MRNA261023C00128000", "bid": 46.2, "bid_size": 6.0, "ask": 48.45, "ask_size": 6.0, "iv": 0.8344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0037, "vega": 0.0792, "theta": -0.0937, "rho": 0.1036, "theo": 47.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "MRNA261023P00128000", "bid": 0.57, "bid_size": 66.0, "ask": 3.25, "ask_size": 91.0, "iv": 0.8344, "open_interest": 70.0, "volume": 1.0, "delta": -0.0842, "gamma": 0.0037, "vega": 0.0793, "theta": -0.0994, "rho": -0.0138, "theo": 1.7499, "change": -1.55, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T09:30:02", "percent_change": -43.0556, "prev_day_close": 3.59999990463257}, {"option": "MRNA261023C00129000", "bid": 45.35, "bid_size": 6.0, "ask": 47.5, "ask_size": 6.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0038, "vega": 0.0823, "theta": -0.0973, "rho": 0.1037, "theo": 46.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "MRNA261023P00129000", "bid": 0.71, "bid_size": 11.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.8052, "open_interest": 10.0, "volume": 1.0, "delta": -0.0886, "gamma": 0.0038, "vega": 0.0824, "theta": -0.1029, "rho": -0.0145, "theo": 1.8546, "change": -1.105, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-09-21T09:57:39", "percent_change": -28.1529, "prev_day_close": 3.92499995231628}, {"option": "MRNA261023C00130000", "bid": 44.5, "bid_size": 6.0, "ask": 46.65, "ask_size": 10.0, "iv": 0.83, "open_interest": 3.0, "volume": 1.0, "delta": 0.9072, "gamma": 0.004, "vega": 0.0854, "theta": -0.101, "rho": 0.1038, "theo": 45.3875, "change": 13.225, "open": 41.8, "high": 41.8, "low": 41.8, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-09-21T11:30:29", "percent_change": 46.2817, "prev_day_close": 28.5749998092651}, {"option": "MRNA261023P00130000", "bid": 1.31, "bid_size": 15.0, "ask": 2.59, "ask_size": 56.0, "iv": 0.8065, "open_interest": 43.0, "volume": 17.0, "delta": -0.0932, "gamma": 0.004, "vega": 0.0854, "theta": -0.1066, "rho": -0.0153, "theo": 1.9649, "change": -1.67, "open": 3.13, "high": 3.13, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-09-21T15:56:07", "percent_change": -45.1351, "prev_day_close": 3.70000004768372}, {"option": "MRNA261023C00131000", "bid": 43.7, "bid_size": 6.0, "ask": 45.85, "ask_size": 7.0, "iv": 0.8351, "open_interest": 10.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0042, "vega": 0.0886, "theta": -0.1048, "rho": 0.1039, "theo": 44.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-09-10T15:11:16", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "MRNA261023P00131000", "bid": 1.05, "bid_size": 15.0, "ask": 3.75, "ask_size": 6.0, "iv": 0.8406, "open_interest": 4.0, "volume": 2.0, "delta": -0.098, "gamma": 0.0042, "vega": 0.0886, "theta": -0.1102, "rho": -0.0162, "theo": 2.0811, "change": -1.56, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T14:34:14", "percent_change": -39.8977, "prev_day_close": 3.91000008583069}, {"option": "MRNA261023C00132000", "bid": 42.9, "bid_size": 6.0, "ask": 44.85, "ask_size": 12.0, "iv": 0.8285, "open_interest": 22.0, "volume": 1.0, "delta": 0.8974, "gamma": 0.0043, "vega": 0.0918, "theta": -0.1087, "rho": 0.1039, "theo": 43.6341, "change": 17.465, "open": 44.69, "high": 44.69, "low": 44.69, "tick": "up", "last_trade_price": 44.69, "last_trade_time": "2026-09-21T13:45:15", "percent_change": 64.1506, "prev_day_close": 27.2249994277954}, {"option": "MRNA261023P00132000", "bid": 1.25, "bid_size": 53.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.7536, "open_interest": 5.0, "volume": 5.0, "delta": -0.1029, "gamma": 0.0044, "vega": 0.0922, "theta": -0.114, "rho": -0.0168, "theo": 2.2034, "change": -2.015, "open": 2.3, "high": 2.61, "low": 2.3, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-09-21T14:34:14", "percent_change": -43.5676, "prev_day_close": 4.625}, {"option": "MRNA261023C00133000", "bid": 42.1, "bid_size": 6.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.8293, "open_interest": 41.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0045, "vega": 0.0951, "theta": -0.1126, "rho": 0.1039, "theo": 42.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-09-11T10:20:07", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MRNA261023P00133000", "bid": 1.45, "bid_size": 59.0, "ask": 2.59, "ask_size": 9.0, "iv": 0.766, "open_interest": 26.0, "volume": 1.0, "delta": -0.1081, "gamma": 0.0045, "vega": 0.0953, "theta": -0.1178, "rho": -0.0176, "theo": 2.3327, "change": -1.755, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-21T10:00:13", "percent_change": -37.9459, "prev_day_close": 4.625}, {"option": "MRNA261023C00134000", "bid": 41.3, "bid_size": 6.0, "ask": 43.15, "ask_size": 6.0, "iv": 0.8292, "open_interest": 81.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0047, "vega": 0.0985, "theta": -0.1166, "rho": 0.1038, "theo": 41.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.01, "last_trade_time": "2026-09-16T10:58:31", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "MRNA261023P00134000", "bid": 1.93, "bid_size": 8.0, "ask": 3.35, "ask_size": 23.0, "iv": 0.8148, "open_interest": 266.0, "volume": 1.0, "delta": -0.1134, "gamma": 0.0047, "vega": 0.0986, "theta": -0.1216, "rho": -0.0185, "theo": 2.4674, "change": -2.5, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T12:48:41", "percent_change": -46.729, "prev_day_close": 5.35000014305115}, {"option": "MRNA261023C00135000", "bid": 38.8, "bid_size": 91.0, "ask": 42.7, "ask_size": 11.0, "iv": 0.7642, "open_interest": 129.0, "volume": 1.0, "delta": 0.8814, "gamma": 0.0049, "vega": 0.1019, "theta": -0.1206, "rho": 0.1037, "theo": 41.0528, "change": 8.125, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-21T09:50:55", "percent_change": 32.6633, "prev_day_close": 24.875}, {"option": "MRNA261023P00135000", "bid": 2.08, "bid_size": 6.0, "ask": 3.2, "ask_size": 59.0, "iv": 0.7978, "open_interest": 61.0, "volume": 28.0, "delta": -0.119, "gamma": 0.0049, "vega": 0.102, "theta": -0.1256, "rho": -0.0195, "theo": 2.611, "change": -2.435, "open": 3.55, "high": 4.0, "low": 2.58, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-09-21T15:56:07", "percent_change": -47.9803, "prev_day_close": 5.07499980926514}, {"option": "MRNA261023C00136000", "bid": 38.0, "bid_size": 18.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.7474, "open_interest": 11.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.005, "vega": 0.1054, "theta": -0.1246, "rho": 0.1036, "theo": 40.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-09-10T10:48:53", "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "MRNA261023P00136000", "bid": 2.16, "bid_size": 6.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.7991, "open_interest": 58.0, "volume": 12.0, "delta": -0.1248, "gamma": 0.005, "vega": 0.1054, "theta": -0.1295, "rho": -0.0204, "theo": 2.7609, "change": -2.59, "open": 3.44, "high": 3.44, "low": 2.8, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-09-21T14:34:34", "percent_change": -47.0909, "prev_day_close": 5.5}, {"option": "MRNA261023C00137000", "bid": 37.65, "bid_size": 17.0, "ask": 40.65, "ask_size": 6.0, "iv": 0.7698, "open_interest": 7.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0052, "vega": 0.1088, "theta": -0.1287, "rho": 0.1034, "theo": 39.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.78, "last_trade_time": "2026-09-18T10:11:15", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "MRNA261023P00137000", "bid": 2.31, "bid_size": 6.0, "ask": 3.85, "ask_size": 21.0, "iv": 0.8051, "open_interest": 39.0, "volume": 13.0, "delta": -0.1308, "gamma": 0.0052, "vega": 0.1088, "theta": -0.1335, "rho": -0.0215, "theo": 2.9182, "change": -2.675, "open": 4.08, "high": 4.08, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-21T14:34:34", "percent_change": -47.5556, "prev_day_close": 5.625}, {"option": "MRNA261023C00138000", "bid": 36.3, "bid_size": 12.0, "ask": 39.85, "ask_size": 6.0, "iv": 0.7455, "open_interest": 3.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0054, "vega": 0.1123, "theta": -0.1328, "rho": 0.1032, "theo": 38.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-09-15T11:30:11", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MRNA261023P00138000", "bid": 2.55, "bid_size": 9.0, "ask": 3.9, "ask_size": 66.0, "iv": 0.8007, "open_interest": 90.0, "volume": 20.0, "delta": -0.1369, "gamma": 0.0054, "vega": 0.1126, "theta": -0.1375, "rho": -0.0225, "theo": 3.0832, "change": -3.225, "open": 3.7, "high": 3.85, "low": 2.8, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T14:34:34", "percent_change": -51.8072, "prev_day_close": 6.22499990463257}, {"option": "MRNA261023C00139000", "bid": 36.0, "bid_size": 16.0, "ask": 39.05, "ask_size": 6.0, "iv": 0.7694, "open_interest": 31.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0056, "vega": 0.1158, "theta": -0.1369, "rho": 0.103, "theo": 37.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-09-16T10:27:52", "percent_change": 0.0, "prev_day_close": 22.2750005722046}, {"option": "MRNA261023P00139000", "bid": 2.81, "bid_size": 6.0, "ask": 4.3, "ask_size": 57.0, "iv": 0.8115, "open_interest": 69.0, "volume": 11.0, "delta": -0.1433, "gamma": 0.0056, "vega": 0.1161, "theta": -0.1416, "rho": -0.0233, "theo": 3.257, "change": -3.15, "open": 4.0, "high": 4.0, "low": 3.35, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T13:20:13", "percent_change": -48.0916, "prev_day_close": 6.54999995231628}, {"option": "MRNA261023C00140000", "bid": 34.75, "bid_size": 19.0, "ask": 38.2, "ask_size": 6.0, "iv": 0.7475, "open_interest": 52.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0058, "vega": 0.1193, "theta": -0.1411, "rho": 0.1026, "theo": 36.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-09-18T15:37:48", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "MRNA261023P00140000", "bid": 2.09, "bid_size": 75.0, "ask": 4.25, "ask_size": 21.0, "iv": 0.7612, "open_interest": 78.0, "volume": 19.0, "delta": -0.1499, "gamma": 0.0058, "vega": 0.1195, "theta": -0.1456, "rho": -0.0244, "theo": 3.4388, "change": -3.89, "open": 5.8, "high": 5.8, "low": 3.37, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-09-21T15:11:38", "percent_change": -52.2148, "prev_day_close": 7.44999980926514}, {"option": "MRNA261023C00141000", "bid": 34.0, "bid_size": 52.0, "ask": 37.4, "ask_size": 6.0, "iv": 0.7494, "open_interest": 214.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.006, "vega": 0.1229, "theta": -0.1452, "rho": 0.1023, "theo": 36.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.74, "last_trade_time": "2026-09-16T15:25:05", "percent_change": 0.0, "prev_day_close": 21.1749992370605}, {"option": "MRNA261023P00141000", "bid": 2.86, "bid_size": 22.0, "ask": 4.75, "ask_size": 17.0, "iv": 0.7965, "open_interest": 30.0, "volume": 2.0, "delta": -0.1567, "gamma": 0.006, "vega": 0.1231, "theta": -0.1497, "rho": -0.0255, "theo": 3.629, "change": -3.15, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T12:47:37", "percent_change": -42.5676, "prev_day_close": 7.40000009536743}, {"option": "MRNA261023C00142000", "bid": 33.15, "bid_size": 54.0, "ask": 36.6, "ask_size": 6.0, "iv": 0.7464, "open_interest": 145.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0062, "vega": 0.1265, "theta": -0.1494, "rho": 0.1019, "theo": 35.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.01, "last_trade_time": "2026-09-16T15:45:42", "percent_change": 0.0, "prev_day_close": 20.7750005722046}, {"option": "MRNA261023P00142000", "bid": 2.66, "bid_size": 54.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.7963, "open_interest": 38.0, "volume": 1.0, "delta": -0.1637, "gamma": 0.0062, "vega": 0.1266, "theta": -0.1538, "rho": -0.0267, "theo": 3.8282, "change": -3.35, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-21T10:02:08", "percent_change": -45.2703, "prev_day_close": 7.39999985694885}, {"option": "MRNA261023C00143000", "bid": 32.35, "bid_size": 13.0, "ask": 35.9, "ask_size": 6.0, "iv": 0.7487, "open_interest": 42.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0063, "vega": 0.13, "theta": -0.1536, "rho": 0.1015, "theo": 34.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.43, "last_trade_time": "2026-09-16T15:58:56", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "MRNA261023P00143000", "bid": 2.99, "bid_size": 58.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.7401, "open_interest": 30.0, "volume": 10.0, "delta": -0.1709, "gamma": 0.0064, "vega": 0.1301, "theta": -0.1578, "rho": -0.028, "theo": 4.0364, "change": -4.475, "open": 5.25, "high": 5.3, "low": 3.65, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T13:50:10", "percent_change": -53.4328, "prev_day_close": 8.375}, {"option": "MRNA261023C00144000", "bid": 31.85, "bid_size": 72.0, "ask": 35.15, "ask_size": 11.0, "iv": 0.7598, "open_interest": 118.0, "volume": 2.0, "delta": 0.8224, "gamma": 0.0065, "vega": 0.1335, "theta": -0.1577, "rho": 0.101, "theo": 33.7295, "change": 9.775, "open": 29.6, "high": 29.6, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-09-21T12:19:22", "percent_change": 50.8452, "prev_day_close": 19.2250003814697}, {"option": "MRNA261023P00144000", "bid": 3.25, "bid_size": 21.0, "ask": 5.65, "ask_size": 6.0, "iv": 0.7918, "open_interest": 28.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0065, "vega": 0.1336, "theta": -0.1619, "rho": -0.0291, "theo": 4.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-09-18T15:21:53", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "MRNA261023C00145000", "bid": 30.9, "bid_size": 18.0, "ask": 34.7, "ask_size": 6.0, "iv": 0.7639, "open_interest": 219.0, "volume": 1.0, "delta": 0.8148, "gamma": 0.0067, "vega": 0.137, "theta": -0.1619, "rho": 0.1006, "theo": 32.9604, "change": 7.41, "open": 25.66, "high": 25.66, "low": 25.66, "tick": "up", "last_trade_price": 25.66, "last_trade_time": "2026-09-21T09:49:35", "percent_change": 40.6027, "prev_day_close": 18.25}, {"option": "MRNA261023P00145000", "bid": 4.3, "bid_size": 15.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.7876, "open_interest": 104.0, "volume": 23.0, "delta": -0.186, "gamma": 0.0067, "vega": 0.1375, "theta": -0.166, "rho": -0.0302, "theo": 4.4865, "change": -4.49, "open": 7.35, "high": 7.35, "low": 4.47, "tick": "no_change", "last_trade_price": 4.51, "last_trade_time": "2026-09-21T14:41:20", "percent_change": -49.8889, "prev_day_close": 9.0}, {"option": "MRNA261023C00146000", "bid": 30.15, "bid_size": 13.0, "ask": 33.65, "ask_size": 5.0, "iv": 0.7526, "open_interest": 35.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0069, "vega": 0.1405, "theta": -0.166, "rho": 0.1, "theo": 32.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.82, "last_trade_time": "2026-09-17T09:32:42", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "MRNA261023P00146000", "bid": 3.25, "bid_size": 39.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.7712, "open_interest": 133.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0069, "vega": 0.1408, "theta": -0.17, "rho": -0.0314, "theo": 4.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-09-18T13:01:30", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "MRNA261023C00147000", "bid": 29.9, "bid_size": 13.0, "ask": 32.95, "ask_size": 6.0, "iv": 0.7712, "open_interest": 43.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0071, "vega": 0.144, "theta": -0.1701, "rho": 0.0994, "theo": 31.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.83, "last_trade_time": "2026-09-17T09:33:01", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "MRNA261023P00147000", "bid": 3.7, "bid_size": 82.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.7719, "open_interest": 133.0, "volume": 1.0, "delta": -0.2016, "gamma": 0.0071, "vega": 0.1442, "theta": -0.174, "rho": -0.0327, "theo": 4.9665, "change": -4.1, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T10:02:08", "percent_change": -42.268, "prev_day_close": 9.69999980926514}, {"option": "MRNA261023C00148000", "bid": 28.65, "bid_size": 14.0, "ask": 32.25, "ask_size": 6.0, "iv": 0.7538, "open_interest": 56.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0072, "vega": 0.1474, "theta": -0.1741, "rho": 0.0988, "theo": 30.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-09-17T11:43:00", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "MRNA261023P00148000", "bid": 3.8, "bid_size": 37.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.7702, "open_interest": 175.0, "volume": 3.0, "delta": -0.2097, "gamma": 0.0073, "vega": 0.1476, "theta": -0.1779, "rho": -0.034, "theo": 5.2243, "change": -2.63, "open": 7.62, "high": 7.62, "low": 7.62, "tick": "no_change", "last_trade_price": 7.62, "last_trade_time": "2026-09-21T09:48:18", "percent_change": -25.6585, "prev_day_close": 10.25}, {"option": "MRNA261023C00149000", "bid": 27.95, "bid_size": 16.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.7534, "open_interest": 110.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0074, "vega": 0.1508, "theta": -0.1781, "rho": 0.0981, "theo": 29.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.83, "last_trade_time": "2026-09-18T11:15:18", "percent_change": 0.0, "prev_day_close": 16.4249997138977}, {"option": "MRNA261023P00149000", "bid": 4.1, "bid_size": 12.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.7746, "open_interest": 129.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0074, "vega": 0.151, "theta": -0.1818, "rho": -0.0355, "theo": 5.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-09-18T15:47:11", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MRNA261023C00150000", "bid": 27.6, "bid_size": 68.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.7556, "open_interest": 369.0, "volume": 2.0, "delta": 0.7743, "gamma": 0.0076, "vega": 0.1541, "theta": -0.182, "rho": 0.0974, "theo": 29.2677, "change": 9.65, "open": 25.25, "high": 25.25, "low": 25.25, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-09-21T12:25:16", "percent_change": 61.859, "prev_day_close": 15.6000003814697}, {"option": "MRNA261023P00150000", "bid": 4.8, "bid_size": 64.0, "ask": 6.9, "ask_size": 52.0, "iv": 0.7749, "open_interest": 74.0, "volume": 73.0, "delta": -0.2265, "gamma": 0.0076, "vega": 0.1542, "theta": -0.1857, "rho": -0.0369, "theo": 5.7713, "change": -5.71, "open": 7.5, "high": 7.72, "low": 5.09, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-09-21T15:50:14", "percent_change": -50.3084, "prev_day_close": 11.3500003814697}, {"option": "MRNA261023C00152500", "bid": 25.5, "bid_size": 16.0, "ask": 29.1, "ask_size": 6.0, "iv": 0.754, "open_interest": 32.0, "volume": 2.0, "delta": 0.7524, "gamma": 0.008, "vega": 0.1621, "theta": -0.1916, "rho": 0.0955, "theo": 27.5218, "change": 9.615, "open": 19.9, "high": 24.24, "low": 19.9, "tick": "up", "last_trade_price": 24.24, "last_trade_time": "2026-09-21T12:19:03", "percent_change": 65.7436, "prev_day_close": 14.625}, {"option": "MRNA261023P00152500", "bid": 5.5, "bid_size": 58.0, "ask": 8.05, "ask_size": 49.0, "iv": 0.7836, "open_interest": 27.0, "volume": 3.0, "delta": -0.2485, "gamma": 0.008, "vega": 0.1624, "theta": -0.195, "rho": -0.0401, "theo": 6.5181, "change": -7.425, "open": 9.67, "high": 9.67, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T14:10:36", "percent_change": -58.8119, "prev_day_close": 12.625}, {"option": "MRNA261023C00155000", "bid": 23.85, "bid_size": 79.0, "ask": 27.2, "ask_size": 11.0, "iv": 0.7472, "open_interest": 157.0, "volume": 36.0, "delta": 0.7297, "gamma": 0.0084, "vega": 0.1697, "theta": -0.2006, "rho": 0.0934, "theo": 25.8469, "change": 11.925, "open": 19.48, "high": 25.1, "low": 19.48, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-09-21T13:40:42", "percent_change": 90.5123, "prev_day_close": 13.1750001907349}, {"option": "MRNA261023P00155000", "bid": 5.95, "bid_size": 61.0, "ask": 8.85, "ask_size": 13.0, "iv": 0.7701, "open_interest": 13.0, "volume": 5.0, "delta": -0.2714, "gamma": 0.0084, "vega": 0.1698, "theta": -0.2038, "rho": -0.0439, "theo": 7.3351, "change": -6.1, "open": 9.71, "high": 9.71, "low": 7.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-09-21T15:59:21", "percent_change": -45.0185, "prev_day_close": 13.5500001907349}, {"option": "MRNA261023C00157500", "bid": 22.75, "bid_size": 71.0, "ask": 25.9, "ask_size": 11.0, "iv": 0.7698, "open_interest": 13.0, "volume": 4.0, "delta": 0.7062, "gamma": 0.0088, "vega": 0.1765, "theta": -0.2091, "rho": 0.0911, "theo": 24.2446, "change": 14.25, "open": 20.5, "high": 26.6, "low": 20.5, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-09-21T13:48:15", "percent_change": 115.385, "prev_day_close": 12.3499999046326}, {"option": "MRNA261023P00157500", "bid": 7.05, "bid_size": 10.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.7794, "open_interest": 4.0, "volume": 0.0, "delta": -0.295, "gamma": 0.0088, "vega": 0.177, "theta": -0.2121, "rho": -0.0474, "theo": 8.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-18T10:44:39", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "MRNA261023C00160000", "bid": 20.65, "bid_size": 97.0, "ask": 24.35, "ask_size": 13.0, "iv": 0.753, "open_interest": 96.0, "volume": 33.0, "delta": 0.682, "gamma": 0.0091, "vega": 0.1828, "theta": -0.2168, "rho": 0.0886, "theo": 22.7158, "change": 11.51, "open": 16.0, "high": 23.25, "low": 16.0, "tick": "down", "last_trade_price": 22.66, "last_trade_time": "2026-09-21T15:56:19", "percent_change": 103.229, "prev_day_close": 11.1500000953674}, {"option": "MRNA261023P00160000", "bid": 8.0, "bid_size": 70.0, "ask": 10.5, "ask_size": 64.0, "iv": 0.7676, "open_interest": 62.0, "volume": 36.0, "delta": -0.3196, "gamma": 0.0091, "vega": 0.1831, "theta": -0.2196, "rho": -0.0514, "theo": 9.1989, "change": -7.89, "open": 12.82, "high": 13.75, "low": 8.86, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-09-21T15:59:21", "percent_change": -47.1045, "prev_day_close": 16.75}, {"option": "MRNA261023C00162500", "bid": 19.7, "bid_size": 67.0, "ask": 22.7, "ask_size": 11.0, "iv": 0.7615, "open_interest": 3.0, "volume": 8.0, "delta": 0.6574, "gamma": 0.0094, "vega": 0.1884, "theta": -0.2237, "rho": 0.086, "theo": 21.2621, "change": 8.41, "open": 13.75, "high": 19.04, "low": 13.75, "tick": "down", "last_trade_price": 18.81, "last_trade_time": "2026-09-21T11:44:16", "percent_change": 80.8654, "prev_day_close": 10.4000000953674}, {"option": "MRNA261023P00162500", "bid": 9.0, "bid_size": 60.0, "ask": 11.95, "ask_size": 13.0, "iv": 0.7774, "open_interest": 0.0, "volume": 4.0, "delta": -0.3443, "gamma": 0.0094, "vega": 0.1885, "theta": -0.2264, "rho": -0.0554, "theo": 10.2384, "change": -5.825, "open": 14.5, "high": 14.5, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-21T10:23:51", "percent_change": -32.1379, "prev_day_close": 18.125}, {"option": "MRNA261023C00165000", "bid": 18.3, "bid_size": 78.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.7662, "open_interest": 50.0, "volume": 23.0, "delta": 0.6324, "gamma": 0.0096, "vega": 0.1931, "theta": -0.2298, "rho": 0.0832, "theo": 19.8825, "change": 12.175, "open": 15.19, "high": 21.55, "low": 15.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-09-21T13:51:11", "percent_change": 129.867, "prev_day_close": 9.375}, {"option": "MRNA261023P00165000", "bid": 9.3, "bid_size": 72.0, "ask": 13.1, "ask_size": 18.0, "iv": 0.7573, "open_interest": 3.0, "volume": 42.0, "delta": -0.3694, "gamma": 0.0096, "vega": 0.1933, "theta": -0.2322, "rho": -0.0591, "theo": 11.3541, "change": -8.53, "open": 15.16, "high": 15.16, "low": 10.79, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-09-21T15:25:43", "percent_change": -42.9723, "prev_day_close": 19.8499994277954}, {"option": "MRNA261023C00167500", "bid": 16.55, "bid_size": 83.0, "ask": 20.2, "ask_size": 37.0, "iv": 0.7558, "open_interest": 77.0, "volume": 20.0, "delta": 0.6073, "gamma": 0.0098, "vega": 0.197, "theta": -0.235, "rho": 0.0804, "theo": 18.5769, "change": 7.05, "open": 15.0, "high": 15.9, "low": 15.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-09-21T10:25:39", "percent_change": 79.661, "prev_day_close": 8.84999990463257}, {"option": "MRNA261023P00167500", "bid": 10.75, "bid_size": 79.0, "ask": 12.65, "ask_size": 2.0, "iv": 0.7233, "open_interest": 0.0, "volume": 17.0, "delta": -0.3947, "gamma": 0.0098, "vega": 0.1971, "theta": -0.2372, "rho": -0.0628, "theo": 12.5433, "change": -9.315, "open": 15.23, "high": 17.05, "low": 12.16, "tick": "down", "last_trade_price": 12.16, "last_trade_time": "2026-09-21T15:53:13", "percent_change": -43.376, "prev_day_close": 21.4749994277954}, {"option": "MRNA261023C00170000", "bid": 16.0, "bid_size": 88.0, "ask": 18.9, "ask_size": 12.0, "iv": 0.7725, "open_interest": 98.0, "volume": 43.0, "delta": 0.5822, "gamma": 0.0099, "vega": 0.2, "theta": -0.2393, "rho": 0.0775, "theo": 17.3446, "change": 10.695, "open": 12.44, "high": 19.75, "low": 12.44, "tick": "down", "last_trade_price": 18.62, "last_trade_time": "2026-09-21T14:39:39", "percent_change": 134.953, "prev_day_close": 7.92500019073486}, {"option": "MRNA261023P00170000", "bid": 12.45, "bid_size": 73.0, "ask": 15.4, "ask_size": 11.0, "iv": 0.7732, "open_interest": 1.0, "volume": 13.0, "delta": -0.42, "gamma": 0.01, "vega": 0.2001, "theta": -0.2413, "rho": -0.0669, "theo": 13.805, "change": -9.775, "open": 16.0, "high": 16.36, "low": 13.3, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-09-21T15:04:57", "percent_change": -41.9979, "prev_day_close": 23.2749996185303}, {"option": "MRNA261023C00172500", "bid": 14.9, "bid_size": 71.0, "ask": 17.75, "ask_size": 8.0, "iv": 0.7758, "open_interest": 447.0, "volume": 2.0, "delta": 0.5572, "gamma": 0.01, "vega": 0.2023, "theta": -0.2426, "rho": 0.0745, "theo": 16.183, "change": 7.12, "open": 12.17, "high": 14.37, "low": 12.17, "tick": "up", "last_trade_price": 14.37, "last_trade_time": "2026-09-21T13:33:45", "percent_change": 98.2069, "prev_day_close": 7.25}, {"option": "MRNA261023P00172500", "bid": 13.75, "bid_size": 54.0, "ask": 16.7, "ask_size": 9.0, "iv": 0.7729, "open_interest": 0.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.0101, "vega": 0.2023, "theta": -0.2444, "rho": -0.0703, "theo": 15.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0750007629395}, {"option": "MRNA261023C00175000", "bid": 13.8, "bid_size": 82.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.7612, "open_interest": 445.0, "volume": 140.0, "delta": 0.5325, "gamma": 0.01, "vega": 0.2037, "theta": -0.245, "rho": 0.0715, "theo": 15.0911, "change": 8.865, "open": 10.4, "high": 17.4, "low": 10.4, "tick": "down", "last_trade_price": 15.69, "last_trade_time": "2026-09-21T15:29:28", "percent_change": 129.89, "prev_day_close": 6.8250002861023}, {"option": "MRNA261023P00175000", "bid": 15.5, "bid_size": 16.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.7806, "open_interest": 160.0, "volume": 14.0, "delta": -0.4701, "gamma": 0.0101, "vega": 0.2036, "theta": -0.2467, "rho": -0.0742, "theo": 16.5444, "change": -10.255, "open": 17.0, "high": 17.0, "low": 15.47, "tick": "up", "last_trade_price": 16.62, "last_trade_time": "2026-09-21T15:31:46", "percent_change": -38.1581, "prev_day_close": 26.875}, {"option": "MRNA261023C00177500", "bid": 12.6, "bid_size": 65.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.7718, "open_interest": 12.0, "volume": 17.0, "delta": 0.5081, "gamma": 0.01, "vega": 0.2043, "theta": -0.2465, "rho": 0.0685, "theo": 14.0665, "change": 8.025, "open": 10.18, "high": 16.47, "low": 10.18, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-09-21T15:24:22", "percent_change": 125.882, "prev_day_close": 6.375}, {"option": "MRNA261023P00177500", "bid": 16.05, "bid_size": 58.0, "ask": 19.65, "ask_size": 9.0, "iv": 0.7645, "open_interest": 0.0, "volume": 2.0, "delta": -0.4946, "gamma": 0.0101, "vega": 0.204, "theta": -0.248, "rho": -0.0774, "theo": 18.0153, "change": -9.8, "open": 17.14, "high": 19.25, "low": 17.14, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-09-21T15:29:56", "percent_change": -33.7349, "prev_day_close": 29.0499992370606}, {"option": "MRNA261023C00180000", "bid": 11.45, "bid_size": 76.0, "ask": 14.25, "ask_size": 11.0, "iv": 0.7623, "open_interest": 19.0, "volume": 48.0, "delta": 0.4842, "gamma": 0.01, "vega": 0.2042, "theta": -0.2472, "rho": 0.0656, "theo": 13.1058, "change": 7.045, "open": 9.8, "high": 15.2, "low": 9.25, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-09-21T15:56:19", "percent_change": 120.944, "prev_day_close": 5.82500004768372}, {"option": "MRNA261023P00180000", "bid": 17.5, "bid_size": 59.0, "ask": 21.05, "ask_size": 9.0, "iv": 0.7612, "open_interest": 2.0, "volume": 1.0, "delta": -0.5187, "gamma": 0.0101, "vega": 0.2039, "theta": -0.2484, "rho": -0.081, "theo": 19.5531, "change": -12.175, "open": 18.75, "high": 18.75, "low": 18.75, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-09-21T14:21:19", "percent_change": -39.3694, "prev_day_close": 30.9250001907349}, {"option": "MRNA261023C00182500", "bid": 10.2, "bid_size": 70.0, "ask": 13.65, "ask_size": 10.0, "iv": 0.7635, "open_interest": 7.0, "volume": 15.0, "delta": 0.4609, "gamma": 0.0099, "vega": 0.2033, "theta": -0.247, "rho": 0.0626, "theo": 12.2073, "change": 8.275, "open": 10.0, "high": 14.0, "low": 9.7, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-21T14:06:40", "percent_change": 144.541, "prev_day_close": 5.72500014305115}, {"option": "MRNA261023P00182500", "bid": 19.0, "bid_size": 24.0, "ask": 22.65, "ask_size": 6.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.5422, "gamma": 0.01, "vega": 0.203, "theta": -0.2481, "rho": -0.0844, "theo": 21.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9749994277954}, {"option": "MRNA261023C00185000", "bid": 10.05, "bid_size": 65.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.7829, "open_interest": 11.0, "volume": 8.0, "delta": 0.4382, "gamma": 0.0098, "vega": 0.2019, "theta": -0.246, "rho": 0.0597, "theo": 11.3679, "change": 7.265, "open": 9.1, "high": 12.04, "low": 9.1, "tick": "up", "last_trade_price": 12.04, "last_trade_time": "2026-09-21T13:53:38", "percent_change": 152.147, "prev_day_close": 4.77499997615814}, {"option": "MRNA261023P00185000", "bid": 20.65, "bid_size": 34.0, "ask": 24.25, "ask_size": 6.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0099, "vega": 0.2012, "theta": -0.2469, "rho": -0.0872, "theo": 22.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0750007629394}, {"option": "MRNA261023C00190000", "bid": 8.65, "bid_size": 88.0, "ask": 10.4, "ask_size": 7.0, "iv": 0.7692, "open_interest": 236.0, "volume": 73.0, "delta": 0.3949, "gamma": 0.0095, "vega": 0.1971, "theta": -0.242, "rho": 0.0541, "theo": 9.8533, "change": 6.065, "open": 8.31, "high": 11.5, "low": 8.03, "tick": "no_change", "last_trade_price": 10.44, "last_trade_time": "2026-09-21T15:14:59", "percent_change": 138.629, "prev_day_close": 4.37500011920929}, {"option": "MRNA261023P00190000", "bid": 25.0, "bid_size": 11.0, "ask": 27.8, "ask_size": 6.0, "iv": 0.7913, "open_interest": 1.0, "volume": 0.0, "delta": -0.6088, "gamma": 0.0096, "vega": 0.1964, "theta": -0.2425, "rho": -0.0928, "theo": 26.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.79, "last_trade_time": "2026-09-18T13:38:04", "percent_change": 0.0, "prev_day_close": 39.3250007629394}, {"option": "MRNA261023C00195000", "bid": 7.3, "bid_size": 75.0, "ask": 10.05, "ask_size": 12.0, "iv": 0.7993, "open_interest": 49.0, "volume": 35.0, "delta": 0.3547, "gamma": 0.0091, "vega": 0.1906, "theta": -0.2356, "rho": 0.0489, "theo": 8.5392, "change": 5.615, "open": 5.0, "high": 9.58, "low": 5.0, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-09-21T15:26:19", "percent_change": 160.2, "prev_day_close": 3.50499999523163}, {"option": "MRNA261023P00195000", "bid": 28.55, "bid_size": 6.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.7947, "open_interest": 1.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0092, "vega": 0.1895, "theta": -0.2358, "rho": -0.0979, "theo": 29.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.95, "last_trade_time": "2026-09-18T13:46:52", "percent_change": 0.0, "prev_day_close": 43.7249984741211}, {"option": "MRNA261023C00200000", "bid": 6.7, "bid_size": 15.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.8097, "open_interest": 27.0, "volume": 417.0, "delta": 0.3178, "gamma": 0.0087, "vega": 0.1825, "theta": -0.2274, "rho": 0.044, "theo": 7.4019, "change": 4.59, "open": 3.6, "high": 9.65, "low": 3.6, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-09-21T15:40:01", "percent_change": 150.492, "prev_day_close": 3.05000007152557}, {"option": "MRNA261023P00200000", "bid": 32.35, "bid_size": 6.0, "ask": 35.55, "ask_size": 5.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.0088, "vega": 0.1813, "theta": -0.2272, "rho": -0.1028, "theo": 33.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2249984741211}, {"option": "MRNA261023C00205000", "bid": 5.3, "bid_size": 73.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.8162, "open_interest": 51.0, "volume": 5.0, "delta": 0.2842, "gamma": 0.0082, "vega": 0.1736, "theta": -0.2178, "rho": 0.0395, "theo": 6.4196, "change": 4.54, "open": 7.0, "high": 7.9, "low": 7.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-21T14:10:05", "percent_change": 141.433, "prev_day_close": 3.21000003814697}, {"option": "MRNA261023P00205000", "bid": 36.05, "bid_size": 6.0, "ask": 39.6, "ask_size": 6.0, "iv": 0.8038, "open_interest": 0.0, "volume": 2.0, "delta": -0.7208, "gamma": 0.0083, "vega": 0.1716, "theta": -0.2172, "rho": -0.1051, "theo": 37.8591, "change": -14.915, "open": 37.76, "high": 37.76, "low": 37.76, "tick": "down", "last_trade_price": 37.76, "last_trade_time": "2026-09-21T15:31:46", "percent_change": -28.3151, "prev_day_close": 52.6750011444092}, {"option": "MRNA261023C00210000", "bid": 4.0, "bid_size": 71.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.808, "open_interest": 16.0, "volume": 19.0, "delta": 0.254, "gamma": 0.0076, "vega": 0.164, "theta": -0.2074, "rho": 0.0354, "theo": 5.5796, "change": 3.175, "open": 3.2, "high": 6.7, "low": 2.72, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T15:49:23", "percent_change": 136.559, "prev_day_close": 2.32500004768372}, {"option": "MRNA261023P00210000", "bid": 40.0, "bid_size": 2.0, "ask": 43.8, "ask_size": 8.0, "iv": 0.8321, "open_interest": 0.0, "volume": 4.0, "delta": -0.7517, "gamma": 0.0078, "vega": 0.162, "theta": -0.2063, "rho": -0.1079, "theo": 42.014, "change": -12.645, "open": 45.18, "high": 45.18, "low": 45.18, "tick": "down", "last_trade_price": 45.18, "last_trade_time": "2026-09-21T10:44:35", "percent_change": -21.8677, "prev_day_close": 57.8250007629394}, {"option": "MRNA261023C00215000", "bid": 3.25, "bid_size": 72.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.8121, "open_interest": 2.0, "volume": 24.0, "delta": 0.2265, "gamma": 0.0071, "vega": 0.1542, "theta": -0.1962, "rho": 0.0316, "theo": 4.8485, "change": 2.355, "open": 3.34, "high": 5.0, "low": 3.34, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T13:45:44", "percent_change": 92.5344, "prev_day_close": 2.5450000166893}, {"option": "MRNA261023P00215000", "bid": 44.55, "bid_size": 6.0, "ask": 48.05, "ask_size": 5.0, "iv": 0.8209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0073, "vega": 0.1511, "theta": -0.1948, "rho": -0.1092, "theo": 46.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "MRNA261023C00220000", "bid": 3.0, "bid_size": 106.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.8156, "open_interest": 119.0, "volume": 90.0, "delta": 0.2019, "gamma": 0.0066, "vega": 0.144, "theta": -0.1848, "rho": 0.0282, "theo": 4.219, "change": 1.93, "open": 2.11, "high": 5.1, "low": 2.11, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-09-21T15:57:34", "percent_change": 94.1463, "prev_day_close": 2.05000001192093}, {"option": "MRNA261023P00220000", "bid": 48.95, "bid_size": 11.0, "ask": 52.45, "ask_size": 6.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0067, "vega": 0.1411, "theta": -0.183, "rho": -0.1115, "theo": 50.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1999969482422}, {"option": "MRNA261023C00225000", "bid": 2.61, "bid_size": 147.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.8143, "open_interest": 517.0, "volume": 76.0, "delta": 0.1799, "gamma": 0.0061, "vega": 0.1343, "theta": -0.1734, "rho": 0.0252, "theo": 3.676, "change": 1.94, "open": 1.81, "high": 4.5, "low": 1.81, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-21T15:01:55", "percent_change": 91.9431, "prev_day_close": 2.10999995470047}, {"option": "MRNA261023P00225000", "bid": 53.4, "bid_size": 15.0, "ask": 56.9, "ask_size": 6.0, "iv": 0.8364, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0062, "vega": 0.1302, "theta": -0.1712, "rho": -0.1098, "theo": 55.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "MRNA261030C00075000", "bid": 96.95, "bid_size": 1.0, "ask": 100.45, "ask_size": 1.0, "iv": 1.297, "open_interest": 2.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0004, "vega": 0.0154, "theta": -0.0133, "rho": 0.0835, "theo": 98.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.17, "last_trade_time": "2026-09-17T12:07:10", "percent_change": 0.0, "prev_day_close": 79.6749992370606}, {"option": "MRNA261030P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 1.2013, "open_interest": 4.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0004, "vega": 0.0154, "theta": -0.023, "rho": -0.0022, "theo": 0.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-14T11:01:20", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MRNA261030C00080000", "bid": 91.8, "bid_size": 1.0, "ask": 95.45, "ask_size": 1.0, "iv": 1.155, "open_interest": 7.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0005, "vega": 0.0188, "theta": -0.0178, "rho": 0.0886, "theo": 93.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.72, "last_trade_time": "2026-09-18T12:18:28", "percent_change": 0.0, "prev_day_close": 74.8250007629394}, {"option": "MRNA261030P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.1862, "open_interest": 8.0, "volume": 1.0, "delta": -0.013, "gamma": 0.0005, "vega": 0.0189, "theta": -0.027, "rho": -0.0027, "theo": 0.3278, "change": -0.14, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T10:42:48", "percent_change": -21.2121, "prev_day_close": 0.660000026226044}, {"option": "MRNA261030C00085000", "bid": 87.1, "bid_size": 5.0, "ask": 90.2, "ask_size": 1.0, "iv": 1.0723, "open_interest": 0.0, "volume": 1.0, "delta": 0.9838, "gamma": 0.0006, "vega": 0.0232, "theta": -0.0233, "rho": 0.0935, "theo": 88.7461, "change": 8.25, "open": 78.2, "high": 78.2, "low": 78.2, "tick": "up", "last_trade_price": 78.2, "last_trade_time": "2026-09-21T09:32:20", "percent_change": 11.7941, "prev_day_close": 69.9500007629394}, {"option": "MRNA261030P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 17.0, "iv": 1.3525, "open_interest": 1.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0006, "vega": 0.0232, "theta": -0.032, "rho": -0.0035, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-09-11T09:56:45", "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "MRNA261030C00090000", "bid": 82.0, "bid_size": 5.0, "ask": 85.65, "ask_size": 1.0, "iv": 1.0284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0008, "vega": 0.0284, "theta": -0.0299, "rho": 0.0983, "theo": 83.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8749980926514}, {"option": "MRNA261030P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 12.0, "iv": 1.1148, "open_interest": 8.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0008, "vega": 0.0286, "theta": -0.0382, "rho": -0.0044, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T14:52:34", "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "MRNA261030C00095000", "bid": 77.9, "bid_size": 6.0, "ask": 80.3, "ask_size": 6.0, "iv": 1.0593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.001, "vega": 0.0351, "theta": -0.038, "rho": 0.1026, "theo": 79.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.625}, {"option": "MRNA261030P00095000", "bid": 0.02, "bid_size": 14.0, "ask": 1.38, "ask_size": 20.0, "iv": 1.0556, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.001, "vega": 0.0351, "theta": -0.0458, "rho": -0.0056, "theo": 0.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "MRNA261030C00100000", "bid": 72.6, "bid_size": 6.0, "ask": 75.55, "ask_size": 6.0, "iv": 0.9671, "open_interest": 3.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0013, "vega": 0.0432, "theta": -0.0479, "rho": 0.1066, "theo": 74.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.59, "last_trade_time": "2026-09-17T11:44:35", "percent_change": 0.0, "prev_day_close": 56.0999984741211}, {"option": "MRNA261030P00100000", "bid": 0.5, "bid_size": 17.0, "ask": 1.35, "ask_size": 81.0, "iv": 1.032, "open_interest": 94.0, "volume": 16.0, "delta": -0.0347, "gamma": 0.0013, "vega": 0.0434, "theta": -0.0552, "rho": -0.0072, "theo": 0.8745, "change": -0.53, "open": 0.8, "high": 0.85, "low": 0.64, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-21T14:38:39", "percent_change": -42.7419, "prev_day_close": 1.23999997973442}, {"option": "MRNA261030C00105000", "bid": 67.8, "bid_size": 6.0, "ask": 70.9, "ask_size": 6.0, "iv": 0.9511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0017, "vega": 0.0531, "theta": -0.0597, "rho": 0.1101, "theo": 69.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.625}, {"option": "MRNA261030P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 42.0, "iv": 1.0056, "open_interest": 151.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0017, "vega": 0.0531, "theta": -0.0666, "rho": -0.0094, "theo": 1.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-09-17T10:02:31", "percent_change": 0.0, "prev_day_close": 1.89500004053116}, {"option": "MRNA261030C00110000", "bid": 63.4, "bid_size": 6.0, "ask": 66.35, "ask_size": 6.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.002, "vega": 0.0647, "theta": -0.0735, "rho": 0.1129, "theo": 64.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "MRNA261030P00110000", "bid": 0.93, "bid_size": 44.0, "ask": 2.36, "ask_size": 67.0, "iv": 1.0016, "open_interest": 36.0, "volume": 14.0, "delta": -0.057, "gamma": 0.0021, "vega": 0.0647, "theta": -0.08, "rho": -0.0119, "theo": 1.5075, "change": -0.51, "open": 1.8, "high": 1.8, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T09:57:12", "percent_change": -24.1706, "prev_day_close": 2.10999995470047}, {"option": "MRNA261030C00115000", "bid": 58.85, "bid_size": 6.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.9484, "open_interest": 2.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0025, "vega": 0.0778, "theta": -0.0892, "rho": 0.1151, "theo": 60.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.65, "last_trade_time": "2026-09-17T10:03:03", "percent_change": 0.0, "prev_day_close": 42.7250003814697}, {"option": "MRNA261030P00115000", "bid": 1.29, "bid_size": 72.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.9427, "open_interest": 163.0, "volume": 22.0, "delta": -0.0724, "gamma": 0.0025, "vega": 0.078, "theta": -0.0953, "rho": -0.015, "theo": 1.9769, "change": -1.255, "open": 1.66, "high": 2.07, "low": 1.66, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-21T15:54:09", "percent_change": -38.6749, "prev_day_close": 3.24500000476837}, {"option": "MRNA261030C00120000", "bid": 54.5, "bid_size": 6.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.9463, "open_interest": 2.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.003, "vega": 0.0924, "theta": -0.1066, "rho": 0.1164, "theo": 56.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.15, "last_trade_time": "2026-09-17T14:31:35", "percent_change": 0.0, "prev_day_close": 38.6750011444092}, {"option": "MRNA261030P00120000", "bid": 2.0, "bid_size": 28.0, "ask": 3.4, "ask_size": 84.0, "iv": 0.9693, "open_interest": 80.0, "volume": 19.0, "delta": -0.0909, "gamma": 0.003, "vega": 0.0925, "theta": -0.1122, "rho": -0.0191, "theo": 2.5745, "change": -1.455, "open": 3.11, "high": 3.11, "low": 2.1, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-09-21T15:45:30", "percent_change": -37.5484, "prev_day_close": 3.875}, {"option": "MRNA261030C00124000", "bid": 51.35, "bid_size": 6.0, "ask": 54.15, "ask_size": 13.0, "iv": 0.9546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0034, "vega": 0.1048, "theta": -0.1213, "rho": 0.117, "theo": 52.6885, "change": 0.0, "open": 0.0, "high": 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": "MRNA261030P00124000", "bid": 2.22, "bid_size": 15.0, "ask": 4.55, "ask_size": 15.0, "iv": 0.9701, "open_interest": 4.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0034, "vega": 0.1049, "theta": -0.1266, "rho": -0.0224, "theo": 3.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T15:50:01", "percent_change": 0.0, "prev_day_close": 4.1450001001358}, {"option": "MRNA261030C00125000", "bid": 50.35, "bid_size": 6.0, "ask": 53.4, "ask_size": 11.0, "iv": 0.949, "open_interest": 3.0, "volume": 1.0, "delta": 0.888, "gamma": 0.0036, "vega": 0.108, "theta": -0.1251, "rho": 0.117, "theo": 51.8551, "change": 11.595, "open": 46.52, "high": 46.52, "low": 46.52, "tick": "up", "last_trade_price": 46.52, "last_trade_time": "2026-09-21T13:07:18", "percent_change": 33.1997, "prev_day_close": 34.9249992370606}, {"option": "MRNA261030P00125000", "bid": 2.75, "bid_size": 46.0, "ask": 4.2, "ask_size": 69.0, "iv": 0.9614, "open_interest": 59.0, "volume": 8.0, "delta": -0.1126, "gamma": 0.0036, "vega": 0.1081, "theta": -0.1303, "rho": -0.0235, "theo": 3.3208, "change": -1.805, "open": 4.15, "high": 4.15, "low": 3.25, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-09-21T14:35:34", "percent_change": -35.5665, "prev_day_close": 5.07499980926514}, {"option": "MRNA261030C00126000", "bid": 49.55, "bid_size": 15.0, "ask": 52.5, "ask_size": 20.0, "iv": 0.9454, "open_interest": 7.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0037, "vega": 0.1112, "theta": -0.1289, "rho": 0.117, "theo": 51.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-09-17T09:32:58", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "MRNA261030P00126000", "bid": 2.84, "bid_size": 22.0, "ask": 4.75, "ask_size": 44.0, "iv": 0.9729, "open_interest": 1.0, "volume": 5.0, "delta": -0.1172, "gamma": 0.0037, "vega": 0.1113, "theta": -0.1341, "rho": -0.0246, "theo": 3.4892, "change": -2.005, "open": 3.7, "high": 3.7, "low": 3.47, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-09-21T15:39:23", "percent_change": -36.621, "prev_day_close": 5.47499990463257}, {"option": "MRNA261030C00127000", "bid": 48.7, "bid_size": 15.0, "ask": 51.85, "ask_size": 10.0, "iv": 0.9501, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0038, "vega": 0.1144, "theta": -0.1328, "rho": 0.117, "theo": 50.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8250007629394}, {"option": "MRNA261030P00127000", "bid": 2.52, "bid_size": 57.0, "ask": 5.05, "ask_size": 44.0, "iv": 0.9548, "open_interest": 5.0, "volume": 4.0, "delta": -0.1221, "gamma": 0.0038, "vega": 0.1145, "theta": -0.1378, "rho": -0.0256, "theo": 3.6644, "change": -3.435, "open": 4.5, "high": 4.5, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-09-21T15:41:28", "percent_change": -55.1807, "prev_day_close": 6.22499990463257}, {"option": "MRNA261030C00128000", "bid": 47.9, "bid_size": 6.0, "ask": 50.85, "ask_size": 21.0, "iv": 0.9412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0039, "vega": 0.1176, "theta": -0.1366, "rho": 0.117, "theo": 49.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0749998092651}, {"option": "MRNA261030P00128000", "bid": 2.65, "bid_size": 32.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.9747, "open_interest": 1.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0039, "vega": 0.1178, "theta": -0.1416, "rho": -0.0266, "theo": 3.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-09-18T14:53:14", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MRNA261030C00129000", "bid": 46.9, "bid_size": 15.0, "ask": 50.1, "ask_size": 20.0, "iv": 0.9342, "open_interest": 1.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.004, "vega": 0.1208, "theta": -0.1405, "rho": 0.1169, "theo": 48.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.66, "last_trade_time": "2026-09-10T13:58:49", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "MRNA261030P00129000", "bid": 2.75, "bid_size": 57.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.9491, "open_interest": 1.0, "volume": 2.0, "delta": -0.1321, "gamma": 0.004, "vega": 0.1213, "theta": -0.1454, "rho": -0.0272, "theo": 4.036, "change": 0.05, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T11:11:08", "percent_change": 0.813007, "prev_day_close": 6.15000009536743}, {"option": "MRNA261030C00130000", "bid": 46.25, "bid_size": 20.0, "ask": 49.5, "ask_size": 15.0, "iv": 0.9474, "open_interest": 400.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0041, "vega": 0.124, "theta": -0.1443, "rho": 0.1168, "theo": 47.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.48, "last_trade_time": "2026-09-17T11:43:46", "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "MRNA261030P00130000", "bid": 2.74, "bid_size": 55.0, "ask": 5.95, "ask_size": 67.0, "iv": 0.9496, "open_interest": 15.0, "volume": 18.0, "delta": -0.1373, "gamma": 0.0041, "vega": 0.1244, "theta": -0.1492, "rho": -0.0284, "theo": 4.2329, "change": -2.195, "open": 5.2, "high": 5.2, "low": 3.98, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-09-21T14:51:21", "percent_change": -35.5466, "prev_day_close": 6.17500019073486}, {"option": "MRNA261030C00131000", "bid": 45.3, "bid_size": 15.0, "ask": 48.25, "ask_size": 11.0, "iv": 0.9216, "open_interest": 0.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0042, "vega": 0.1273, "theta": -0.1482, "rho": 0.1166, "theo": 46.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "MRNA261030P00131000", "bid": 3.55, "bid_size": 14.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.9542, "open_interest": 4.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0042, "vega": 0.1275, "theta": -0.153, "rho": -0.0296, "theo": 4.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-09-11T15:02:03", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MRNA261030C00132000", "bid": 44.85, "bid_size": 21.0, "ask": 47.15, "ask_size": 6.0, "iv": 0.9217, "open_interest": 10.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0043, "vega": 0.1306, "theta": -0.1521, "rho": 0.1164, "theo": 46.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-09-10T11:20:50", "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "MRNA261030P00132000", "bid": 3.1, "bid_size": 52.0, "ask": 6.5, "ask_size": 55.0, "iv": 0.95, "open_interest": 2.0, "volume": 5.0, "delta": -0.1481, "gamma": 0.0044, "vega": 0.1307, "theta": -0.1568, "rho": -0.0308, "theo": 4.6475, "change": -2.55, "open": 4.7, "high": 4.7, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T14:02:33", "percent_change": -38.9313, "prev_day_close": 6.54999995231628}, {"option": "MRNA261030C00133000", "bid": 44.1, "bid_size": 21.0, "ask": 46.95, "ask_size": 20.0, "iv": 0.9439, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0044, "vega": 0.1339, "theta": -0.156, "rho": 0.1162, "theo": 45.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "MRNA261030P00133000", "bid": 3.3, "bid_size": 23.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.951, "open_interest": 2.0, "volume": 1.0, "delta": -0.1536, "gamma": 0.0045, "vega": 0.134, "theta": -0.1606, "rho": -0.0321, "theo": 4.8658, "change": -2.4, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-21T14:35:55", "percent_change": -33.1034, "prev_day_close": 7.25}, {"option": "MRNA261030C00134000", "bid": 43.0, "bid_size": 10.0, "ask": 46.25, "ask_size": 12.0, "iv": 0.9332, "open_interest": 1.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0046, "vega": 0.1371, "theta": -0.1598, "rho": 0.116, "theo": 44.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.48, "last_trade_time": "2026-09-11T10:09:27", "percent_change": 0.0, "prev_day_close": 28.8250007629394}, {"option": "MRNA261030P00134000", "bid": 3.55, "bid_size": 50.0, "ask": 7.05, "ask_size": 46.0, "iv": 0.9515, "open_interest": 1.0, "volume": 4.0, "delta": -0.1593, "gamma": 0.0046, "vega": 0.1373, "theta": -0.1643, "rho": -0.0334, "theo": 5.0917, "change": -3.185, "open": 7.4, "high": 7.4, "low": 4.89, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-09-21T14:35:55", "percent_change": -39.4427, "prev_day_close": 8.07499980926514}, {"option": "MRNA261030C00135000", "bid": 42.1, "bid_size": 15.0, "ask": 45.45, "ask_size": 13.0, "iv": 0.926, "open_interest": 1.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0047, "vega": 0.1403, "theta": -0.1636, "rho": 0.1157, "theo": 43.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-09-17T09:35:20", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "MRNA261030P00135000", "bid": 4.55, "bid_size": 72.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.9318, "open_interest": 57.0, "volume": 35.0, "delta": -0.1651, "gamma": 0.0047, "vega": 0.1404, "theta": -0.1681, "rho": -0.0347, "theo": 5.3253, "change": -3.675, "open": 5.4, "high": 6.4, "low": 4.94, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T15:27:00", "percent_change": -41.8803, "prev_day_close": 8.77500009536743}, {"option": "MRNA261030C00136000", "bid": 41.4, "bid_size": 15.0, "ask": 44.9, "ask_size": 12.0, "iv": 0.9344, "open_interest": 1.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0048, "vega": 0.1434, "theta": -0.1675, "rho": 0.1154, "theo": 43.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.73, "last_trade_time": "2026-09-17T10:09:11", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "MRNA261030P00136000", "bid": 4.25, "bid_size": 25.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.9455, "open_interest": 1.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0048, "vega": 0.1441, "theta": -0.1718, "rho": -0.0355, "theo": 5.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T10:10:19", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MRNA261030C00137000", "bid": 40.7, "bid_size": 10.0, "ask": 43.8, "ask_size": 21.0, "iv": 0.923, "open_interest": 7.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0049, "vega": 0.1466, "theta": -0.1713, "rho": 0.1151, "theo": 42.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-09-11T14:46:33", "percent_change": 0.0, "prev_day_close": 26.2250003814697}, {"option": "MRNA261030P00137000", "bid": 4.65, "bid_size": 56.0, "ask": 7.15, "ask_size": 46.0, "iv": 0.9394, "open_interest": 1.0, "volume": 6.0, "delta": -0.177, "gamma": 0.0049, "vega": 0.1471, "theta": -0.1756, "rho": -0.0365, "theo": 5.8172, "change": -3.85, "open": 5.22, "high": 5.54, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-21T15:41:28", "percent_change": -43.2584, "prev_day_close": 8.90000009536743}, {"option": "MRNA261030C00138000", "bid": 40.4, "bid_size": 10.0, "ask": 43.35, "ask_size": 21.0, "iv": 0.9467, "open_interest": 5.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.005, "vega": 0.1498, "theta": -0.175, "rho": 0.1147, "theo": 41.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-09-15T15:21:30", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "MRNA261030P00138000", "bid": 5.05, "bid_size": 59.0, "ask": 7.75, "ask_size": 64.0, "iv": 0.9545, "open_interest": 3.0, "volume": 25.0, "delta": -0.1831, "gamma": 0.005, "vega": 0.1501, "theta": -0.1793, "rho": -0.0378, "theo": 6.075, "change": -4.405, "open": 6.0, "high": 6.0, "low": 5.54, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-09-21T14:27:58", "percent_change": -44.1604, "prev_day_close": 9.97499990463257}, {"option": "MRNA261030C00139000", "bid": 39.4, "bid_size": 10.0, "ask": 42.55, "ask_size": 6.0, "iv": 0.9346, "open_interest": 5.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0051, "vega": 0.1529, "theta": -0.1788, "rho": 0.1143, "theo": 40.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.89, "last_trade_time": "2026-09-15T15:21:30", "percent_change": 0.0, "prev_day_close": 25.7750005722046}, {"option": "MRNA261030P00139000", "bid": 5.55, "bid_size": 24.0, "ask": 7.85, "ask_size": 14.0, "iv": 0.9556, "open_interest": 1.0, "volume": 20.0, "delta": -0.1893, "gamma": 0.0051, "vega": 0.1531, "theta": -0.183, "rho": -0.0393, "theo": 6.3406, "change": -4.135, "open": 5.89, "high": 5.89, "low": 5.84, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-09-21T14:27:58", "percent_change": -41.4536, "prev_day_close": 9.97499990463257}, {"option": "MRNA261030C00140000", "bid": 38.8, "bid_size": 18.0, "ask": 41.85, "ask_size": 48.0, "iv": 0.9385, "open_interest": 18.0, "volume": 11.0, "delta": 0.8053, "gamma": 0.0052, "vega": 0.156, "theta": -0.1825, "rho": 0.1139, "theo": 40.2156, "change": 14.35, "open": 31.2, "high": 39.93, "low": 31.09, "tick": "down", "last_trade_price": 39.45, "last_trade_time": "2026-09-21T13:43:24", "percent_change": 57.1713, "prev_day_close": 25.1000003814697}, {"option": "MRNA261030P00140000", "bid": 5.5, "bid_size": 34.0, "ask": 8.5, "ask_size": 82.0, "iv": 0.9561, "open_interest": 35.0, "volume": 98.0, "delta": -0.1956, "gamma": 0.0052, "vega": 0.1562, "theta": -0.1866, "rho": -0.0408, "theo": 6.6141, "change": -3.72, "open": 6.85, "high": 8.26, "low": 6.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-09-21T15:42:13", "percent_change": -36.8317, "prev_day_close": 10.0999999046326}, {"option": "MRNA261030C00141000", "bid": 37.6, "bid_size": 15.0, "ask": 41.3, "ask_size": 12.0, "iv": 0.9276, "open_interest": 4.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0053, "vega": 0.1591, "theta": -0.1861, "rho": 0.1134, "theo": 39.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.49, "last_trade_time": "2026-09-16T12:12:05", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "MRNA261030P00141000", "bid": 5.3, "bid_size": 38.0, "ask": 8.4, "ask_size": 23.0, "iv": 0.928, "open_interest": 10.0, "volume": 46.0, "delta": -0.202, "gamma": 0.0053, "vega": 0.1592, "theta": -0.1902, "rho": -0.0423, "theo": 6.8957, "change": -4.245, "open": 6.6, "high": 6.6, "low": 6.3, "tick": "no_change", "last_trade_price": 6.33, "last_trade_time": "2026-09-21T14:31:27", "percent_change": -40.1418, "prev_day_close": 10.5749998092651}, {"option": "MRNA261030C00142000", "bid": 37.25, "bid_size": 15.0, "ask": 40.1, "ask_size": 11.0, "iv": 0.9227, "open_interest": 8.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.0054, "vega": 0.1621, "theta": -0.1898, "rho": 0.113, "theo": 38.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.03, "last_trade_time": "2026-09-17T10:03:03", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "MRNA261030P00142000", "bid": 5.65, "bid_size": 35.0, "ask": 9.15, "ask_size": 21.0, "iv": 0.9434, "open_interest": 5.0, "volume": 44.0, "delta": -0.2084, "gamma": 0.0054, "vega": 0.1623, "theta": -0.1937, "rho": -0.0437, "theo": 7.1857, "change": -3.845, "open": 6.65, "high": 6.65, "low": 6.63, "tick": "no_change", "last_trade_price": 6.63, "last_trade_time": "2026-09-21T14:31:27", "percent_change": -36.7064, "prev_day_close": 10.4749999046326}, {"option": "MRNA261030C00143000", "bid": 36.45, "bid_size": 15.0, "ask": 39.8, "ask_size": 12.0, "iv": 0.9312, "open_interest": 22.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0055, "vega": 0.165, "theta": -0.1933, "rho": 0.1125, "theo": 38.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.59, "last_trade_time": "2026-09-16T12:13:15", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "MRNA261030P00143000", "bid": 5.9, "bid_size": 38.0, "ask": 9.35, "ask_size": 15.0, "iv": 0.9382, "open_interest": 14.0, "volume": 0.0, "delta": -0.215, "gamma": 0.0056, "vega": 0.1652, "theta": -0.1972, "rho": -0.0451, "theo": 7.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-09-18T13:03:46", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "MRNA261030C00144000", "bid": 35.95, "bid_size": 18.0, "ask": 39.0, "ask_size": 21.0, "iv": 0.933, "open_interest": 21.0, "volume": 1.0, "delta": 0.7793, "gamma": 0.0056, "vega": 0.1679, "theta": -0.1968, "rho": 0.112, "theo": 37.4106, "change": 4.875, "open": 27.3, "high": 27.3, "low": 27.3, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-09-21T09:31:18", "percent_change": 21.7391, "prev_day_close": 22.4249992370605}, {"option": "MRNA261030P00144000", "bid": 6.15, "bid_size": 22.0, "ask": 9.8, "ask_size": 18.0, "iv": 0.94, "open_interest": 2.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0057, "vega": 0.1686, "theta": -0.2006, "rho": -0.0456, "theo": 7.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.01, "last_trade_time": "2026-09-18T14:27:28", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "MRNA261030C00145000", "bid": 35.1, "bid_size": 21.0, "ask": 38.1, "ask_size": 10.0, "iv": 0.921, "open_interest": 4.0, "volume": 1.0, "delta": 0.7726, "gamma": 0.0057, "vega": 0.1708, "theta": -0.2003, "rho": 0.1114, "theo": 36.7301, "change": 9.57, "open": 31.97, "high": 31.97, "low": 31.97, "tick": "up", "last_trade_price": 31.97, "last_trade_time": "2026-09-21T13:07:18", "percent_change": 42.7232, "prev_day_close": 22.3999996185303}, {"option": "MRNA261030P00145000", "bid": 6.5, "bid_size": 56.0, "ask": 9.75, "ask_size": 61.0, "iv": 0.9297, "open_interest": 28.0, "volume": 2.0, "delta": -0.2284, "gamma": 0.0058, "vega": 0.1713, "theta": -0.204, "rho": -0.047, "theo": 8.1077, "change": -4.875, "open": 9.5, "high": 9.5, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T15:22:43", "percent_change": -39.0782, "prev_day_close": 12.4749999046326}, {"option": "MRNA261030C00146000", "bid": 34.15, "bid_size": 15.0, "ask": 37.35, "ask_size": 13.0, "iv": 0.9104, "open_interest": 6.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0058, "vega": 0.1736, "theta": -0.2037, "rho": 0.1108, "theo": 36.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.23, "last_trade_time": "2026-09-11T12:16:07", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "MRNA261030P00146000", "bid": 6.8, "bid_size": 19.0, "ask": 9.95, "ask_size": 16.0, "iv": 0.9249, "open_interest": 6.0, "volume": 1.0, "delta": -0.2352, "gamma": 0.0058, "vega": 0.174, "theta": -0.2074, "rho": -0.0486, "theo": 8.4322, "change": -3.68, "open": 9.07, "high": 9.07, "low": 9.07, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-09-21T12:28:17", "percent_change": -28.8627, "prev_day_close": 12.75}, {"option": "MRNA261030C00147000", "bid": 33.7, "bid_size": 10.0, "ask": 36.65, "ask_size": 11.0, "iv": 0.9153, "open_interest": 10.0, "volume": 0.0, "delta": 0.759, "gamma": 0.0059, "vega": 0.1764, "theta": -0.207, "rho": 0.1102, "theo": 35.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-17T09:38:22", "percent_change": 0.0, "prev_day_close": 21.3250007629395}, {"option": "MRNA261030P00147000", "bid": 7.15, "bid_size": 15.0, "ask": 10.8, "ask_size": 24.0, "iv": 0.9397, "open_interest": 2.0, "volume": 22.0, "delta": -0.2421, "gamma": 0.006, "vega": 0.1767, "theta": -0.2106, "rho": -0.0502, "theo": 8.7648, "change": -5.875, "open": 9.35, "high": 9.42, "low": 7.77, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-21T14:22:11", "percent_change": -42.6497, "prev_day_close": 13.7749996185303}, {"option": "MRNA261030C00148000", "bid": 32.8, "bid_size": 14.0, "ask": 36.35, "ask_size": 11.0, "iv": 0.9181, "open_interest": 10.0, "volume": 0.0, "delta": 0.752, "gamma": 0.006, "vega": 0.1792, "theta": -0.2103, "rho": 0.1096, "theo": 34.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-09-16T13:51:55", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "MRNA261030P00148000", "bid": 7.5, "bid_size": 26.0, "ask": 9.75, "ask_size": 10.0, "iv": 0.9004, "open_interest": 12.0, "volume": 27.0, "delta": -0.2491, "gamma": 0.006, "vega": 0.1793, "theta": -0.2138, "rho": -0.0519, "theo": 9.1058, "change": -5.75, "open": 9.84, "high": 9.84, "low": 8.15, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-09-21T14:22:11", "percent_change": -41.0714, "prev_day_close": 14.0}, {"option": "MRNA261030C00149000", "bid": 32.25, "bid_size": 15.0, "ask": 35.75, "ask_size": 11.0, "iv": 0.9218, "open_interest": 3.0, "volume": 0.0, "delta": 0.745, "gamma": 0.0061, "vega": 0.1818, "theta": -0.2135, "rho": 0.1089, "theo": 34.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-10T12:48:42", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "MRNA261030P00149000", "bid": 8.05, "bid_size": 20.0, "ask": 10.95, "ask_size": 15.0, "iv": 0.9295, "open_interest": 21.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.0061, "vega": 0.182, "theta": -0.217, "rho": -0.0535, "theo": 9.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-18T15:32:12", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "MRNA261030C00150000", "bid": 31.6, "bid_size": 65.0, "ask": 35.1, "ask_size": 22.0, "iv": 0.9209, "open_interest": 663.0, "volume": 2.0, "delta": 0.738, "gamma": 0.0062, "vega": 0.1844, "theta": -0.2166, "rho": 0.1082, "theo": 33.4569, "change": 11.75, "open": 26.0, "high": 31.0, "low": 26.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-09-21T13:31:53", "percent_change": 61.039, "prev_day_close": 19.25}, {"option": "MRNA261030P00150000", "bid": 8.55, "bid_size": 69.0, "ask": 10.8, "ask_size": 24.0, "iv": 0.9192, "open_interest": 38.0, "volume": 110.0, "delta": -0.2632, "gamma": 0.0062, "vega": 0.1846, "theta": -0.22, "rho": -0.0551, "theo": 9.8138, "change": -5.585, "open": 10.9, "high": 11.3, "low": 8.92, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-09-21T15:59:21", "percent_change": -35.9742, "prev_day_close": 15.5250005722046}, {"option": "MRNA261030C00152500", "bid": 30.45, "bid_size": 44.0, "ask": 33.55, "ask_size": 42.0, "iv": 0.9312, "open_interest": 5.0, "volume": 2.0, "delta": 0.7201, "gamma": 0.0064, "vega": 0.1905, "theta": -0.2241, "rho": 0.1065, "theo": 31.9017, "change": 13.365, "open": 31.89, "high": 31.89, "low": 31.89, "tick": "up", "last_trade_price": 31.89, "last_trade_time": "2026-09-21T15:54:07", "percent_change": 72.1457, "prev_day_close": 18.5250005722046}, {"option": "MRNA261030P00152500", "bid": 9.6, "bid_size": 52.0, "ask": 12.2, "ask_size": 44.0, "iv": 0.9339, "open_interest": 0.0, "volume": 2.0, "delta": -0.2812, "gamma": 0.0064, "vega": 0.191, "theta": -0.2273, "rho": -0.0576, "theo": 10.7492, "change": -5.2, "open": 12.1, "high": 12.1, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-21T13:35:38", "percent_change": -32.7044, "prev_day_close": 15.8999996185303}, {"option": "MRNA261030C00155000", "bid": 28.7, "bid_size": 57.0, "ask": 31.6, "ask_size": 15.0, "iv": 0.9128, "open_interest": 347.0, "volume": 22.0, "delta": 0.7019, "gamma": 0.0066, "vega": 0.1962, "theta": -0.231, "rho": 0.1046, "theo": 30.4008, "change": 13.405, "open": 21.72, "high": 31.87, "low": 21.72, "tick": "down", "last_trade_price": 31.08, "last_trade_time": "2026-09-21T15:25:26", "percent_change": 75.8416, "prev_day_close": 17.6750001907349}, {"option": "MRNA261030P00155000", "bid": 10.1, "bid_size": 53.0, "ask": 13.0, "ask_size": 37.0, "iv": 0.9159, "open_interest": 3.0, "volume": 4.0, "delta": -0.2995, "gamma": 0.0066, "vega": 0.1965, "theta": -0.2341, "rho": -0.0618, "theo": 11.7404, "change": -6.025, "open": 12.4, "high": 12.4, "low": 10.85, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T15:37:22", "percent_change": -34.3795, "prev_day_close": 17.5249996185303}, {"option": "MRNA261030C00157500", "bid": 27.8, "bid_size": 41.0, "ask": 30.15, "ask_size": 22.0, "iv": 0.9263, "open_interest": 16.0, "volume": 3.0, "delta": 0.6834, "gamma": 0.0068, "vega": 0.2015, "theta": -0.2375, "rho": 0.1025, "theo": 28.9552, "change": 9.55, "open": 20.8, "high": 25.8, "low": 20.8, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-09-21T12:19:03", "percent_change": 58.7692, "prev_day_close": 16.25}, {"option": "MRNA261030P00157500", "bid": 12.4, "bid_size": 1.0, "ask": 14.15, "ask_size": 15.0, "iv": 0.9496, "open_interest": 2.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0068, "vega": 0.2017, "theta": -0.2404, "rho": -0.0664, "theo": 12.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-09-18T10:38:03", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "MRNA261030C00160000", "bid": 25.9, "bid_size": 63.0, "ask": 29.3, "ask_size": 65.0, "iv": 0.927, "open_interest": 55.0, "volume": 41.0, "delta": 0.6648, "gamma": 0.0069, "vega": 0.2062, "theta": -0.2433, "rho": 0.1004, "theo": 27.5646, "change": 12.45, "open": 18.6, "high": 29.35, "low": 18.6, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-09-21T15:52:26", "percent_change": 80.8442, "prev_day_close": 15.3999996185303}, {"option": "MRNA261030P00160000", "bid": 12.3, "bid_size": 51.0, "ask": 15.55, "ask_size": 50.0, "iv": 0.9272, "open_interest": 3.0, "volume": 10.0, "delta": -0.3367, "gamma": 0.007, "vega": 0.2064, "theta": -0.2461, "rho": -0.0695, "theo": 13.8841, "change": -7.95, "open": 16.11, "high": 16.11, "low": 11.9, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-09-21T14:05:03", "percent_change": -39.3564, "prev_day_close": 20.1999998092651}, {"option": "MRNA261030C00162500", "bid": 24.45, "bid_size": 44.0, "ask": 27.95, "ask_size": 39.0, "iv": 0.924, "open_interest": 4.0, "volume": 6.0, "delta": 0.6461, "gamma": 0.0071, "vega": 0.2104, "theta": -0.2486, "rho": 0.0982, "theo": 26.2281, "change": 11.355, "open": 19.85, "high": 25.23, "low": 19.85, "tick": "up", "last_trade_price": 25.23, "last_trade_time": "2026-09-21T13:43:37", "percent_change": 81.8378, "prev_day_close": 13.875}, {"option": "MRNA261030P00162500", "bid": 13.5, "bid_size": 43.0, "ask": 16.5, "ask_size": 36.0, "iv": 0.9234, "open_interest": 0.0, "volume": 21.0, "delta": -0.3556, "gamma": 0.0071, "vega": 0.2107, "theta": -0.2512, "rho": -0.0729, "theo": 15.0418, "change": -6.235, "open": 16.78, "high": 16.78, "low": 15.49, "tick": "down", "last_trade_price": 15.49, "last_trade_time": "2026-09-21T15:55:00", "percent_change": -28.6997, "prev_day_close": 21.7250003814697}, {"option": "MRNA261030C00165000", "bid": 23.15, "bid_size": 53.0, "ask": 26.75, "ask_size": 59.0, "iv": 0.9258, "open_interest": 74.0, "volume": 19.0, "delta": 0.6272, "gamma": 0.0072, "vega": 0.2142, "theta": -0.2533, "rho": 0.0959, "theo": 24.946, "change": 12.45, "open": 19.42, "high": 27.0, "low": 19.42, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-09-21T14:18:19", "percent_change": 93.9623, "prev_day_close": 13.25}, {"option": "MRNA261030P00165000", "bid": 15.75, "bid_size": 9.0, "ask": 17.7, "ask_size": 59.0, "iv": 0.9472, "open_interest": 0.0, "volume": 38.0, "delta": -0.3748, "gamma": 0.0072, "vega": 0.2143, "theta": -0.2558, "rho": -0.0776, "theo": 16.2623, "change": -6.635, "open": 18.25, "high": 18.25, "low": 15.85, "tick": "up", "last_trade_price": 16.69, "last_trade_time": "2026-09-21T15:55:00", "percent_change": -28.4459, "prev_day_close": 23.3250007629395}, {"option": "MRNA261030C00167500", "bid": 21.95, "bid_size": 34.0, "ask": 25.4, "ask_size": 43.0, "iv": 0.9242, "open_interest": 14.0, "volume": 8.0, "delta": 0.6084, "gamma": 0.0073, "vega": 0.2173, "theta": -0.2574, "rho": 0.0935, "theo": 23.718, "change": 10.405, "open": 20.48, "high": 22.73, "low": 20.0, "tick": "up", "last_trade_price": 22.73, "last_trade_time": "2026-09-21T13:43:37", "percent_change": 84.4219, "prev_day_close": 12.3249998092651}, {"option": "MRNA261030P00167500", "bid": 16.0, "bid_size": 54.0, "ask": 19.3, "ask_size": 39.0, "iv": 0.9319, "open_interest": 0.0, "volume": 5.0, "delta": -0.3937, "gamma": 0.0074, "vega": 0.2175, "theta": -0.2597, "rho": -0.082, "theo": 17.5256, "change": -7.995, "open": 19.5, "high": 19.5, "low": 17.48, "tick": "down", "last_trade_price": 17.48, "last_trade_time": "2026-09-21T15:18:23", "percent_change": -31.3837, "prev_day_close": 25.4749994277954}, {"option": "MRNA261030C00170000", "bid": 21.1, "bid_size": 75.0, "ask": 24.3, "ask_size": 52.0, "iv": 0.9339, "open_interest": 87.0, "volume": 72.0, "delta": 0.5897, "gamma": 0.0074, "vega": 0.22, "theta": -0.2609, "rho": 0.0912, "theo": 22.5428, "change": 12.02, "open": 15.9, "high": 25.2, "low": 15.83, "tick": "down", "last_trade_price": 23.42, "last_trade_time": "2026-09-21T14:47:25", "percent_change": 105.439, "prev_day_close": 11.3999996185303}, {"option": "MRNA261030P00170000", "bid": 17.25, "bid_size": 55.0, "ask": 19.95, "ask_size": 21.0, "iv": 0.9157, "open_interest": 1.0, "volume": 14.0, "delta": -0.4126, "gamma": 0.0074, "vega": 0.2201, "theta": -0.263, "rho": -0.0837, "theo": 18.8442, "change": -8.2, "open": 20.38, "high": 20.38, "low": 18.3, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-09-21T15:52:20", "percent_change": -30.597, "prev_day_close": 26.7999992370605}, {"option": "MRNA261030C00175000", "bid": 20.0, "bid_size": 1.0, "ask": 20.95, "ask_size": 10.0, "iv": 0.9338, "open_interest": 33.0, "volume": 35.0, "delta": 0.5526, "gamma": 0.0075, "vega": 0.2237, "theta": -0.2661, "rho": 0.0862, "theo": 20.3576, "change": 9.65, "open": 15.5, "high": 21.0, "low": 15.5, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-09-21T15:59:09", "percent_change": 90.6103, "prev_day_close": 10.6500000953674}, {"option": "MRNA261030P00175000", "bid": 20.15, "bid_size": 51.0, "ask": 23.35, "ask_size": 33.0, "iv": 0.9341, "open_interest": 1.0, "volume": 24.0, "delta": -0.4499, "gamma": 0.0076, "vega": 0.2238, "theta": -0.268, "rho": -0.0927, "theo": 21.6273, "change": -8.08, "open": 21.68, "high": 21.87, "low": 20.5, "tick": "up", "last_trade_price": 21.87, "last_trade_time": "2026-09-21T15:55:47", "percent_change": -26.9783, "prev_day_close": 29.9499998092651}, {"option": "MRNA261030C00180000", "bid": 16.55, "bid_size": 92.0, "ask": 19.2, "ask_size": 14.0, "iv": 0.91, "open_interest": 24.0, "volume": 215.0, "delta": 0.5162, "gamma": 0.0075, "vega": 0.2254, "theta": -0.2691, "rho": 0.0813, "theo": 18.3516, "change": 9.18, "open": 12.87, "high": 19.8, "low": 12.87, "tick": "down", "last_trade_price": 17.98, "last_trade_time": "2026-09-21T15:55:06", "percent_change": 104.318, "prev_day_close": 8.80000019073486}, {"option": "MRNA261030P00180000", "bid": 22.75, "bid_size": 35.0, "ask": 26.5, "ask_size": 29.0, "iv": 0.9309, "open_interest": 0.0, "volume": 2.0, "delta": -0.4866, "gamma": 0.0076, "vega": 0.2251, "theta": -0.2706, "rho": -0.0981, "theo": 24.6298, "change": -10.065, "open": 23.66, "high": 23.66, "low": 23.66, "tick": "down", "last_trade_price": 23.66, "last_trade_time": "2026-09-21T13:48:59", "percent_change": -29.8443, "prev_day_close": 33.7249984741211}, {"option": "MRNA261030C00185000", "bid": 14.8, "bid_size": 47.0, "ask": 18.5, "ask_size": 55.0, "iv": 0.9389, "open_interest": 9.0, "volume": 11.0, "delta": 0.481, "gamma": 0.0075, "vega": 0.2253, "theta": -0.2699, "rho": 0.0763, "theo": 16.5448, "change": 10.125, "open": 10.12, "high": 17.82, "low": 10.12, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-21T14:59:12", "percent_change": 137.288, "prev_day_close": 7.37500023841858}, {"option": "MRNA261030P00185000", "bid": 26.05, "bid_size": 17.0, "ask": 28.7, "ask_size": 15.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0076, "vega": 0.2251, "theta": -0.2712, "rho": -0.1066, "theo": 27.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "MRNA261030C00190000", "bid": 13.9, "bid_size": 2.0, "ask": 15.75, "ask_size": 20.0, "iv": 0.9529, "open_interest": 142.0, "volume": 13.0, "delta": 0.4473, "gamma": 0.0074, "vega": 0.2236, "theta": -0.2689, "rho": 0.0715, "theo": 14.9161, "change": 8.275, "open": 12.25, "high": 16.31, "low": 11.83, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-21T15:50:00", "percent_change": 123.048, "prev_day_close": 6.72500014305115}, {"option": "MRNA261030P00190000", "bid": 29.4, "bid_size": 24.0, "ask": 33.15, "ask_size": 23.0, "iv": 0.9425, "open_interest": 0.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.0075, "vega": 0.2227, "theta": -0.2698, "rho": -0.1108, "theo": 31.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4249992370606}, {"option": "MRNA261030C00195000", "bid": 11.75, "bid_size": 40.0, "ask": 15.15, "ask_size": 61.0, "iv": 0.9422, "open_interest": 5.0, "volume": 33.0, "delta": 0.4152, "gamma": 0.0073, "vega": 0.2204, "theta": -0.2663, "rho": 0.0667, "theo": 13.4513, "change": 8.625, "open": 7.52, "high": 14.95, "low": 7.52, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-09-21T14:17:34", "percent_change": 149.351, "prev_day_close": 5.77499985694885}, {"option": "MRNA261030P00195000", "bid": 33.2, "bid_size": 15.0, "ask": 36.2, "ask_size": 18.0, "iv": 0.9422, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0074, "vega": 0.2199, "theta": -0.2669, "rho": -0.1187, "theo": 34.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "MRNA261030C00200000", "bid": 11.45, "bid_size": 6.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.9396, "open_interest": 96.0, "volume": 456.0, "delta": 0.3848, "gamma": 0.0071, "vega": 0.216, "theta": -0.2622, "rho": 0.0622, "theo": 12.1391, "change": 6.51, "open": 7.23, "high": 13.5, "low": 7.23, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-09-21T15:26:15", "percent_change": 121.682, "prev_day_close": 5.35000014305115}, {"option": "MRNA261030P00200000", "bid": 36.75, "bid_size": 25.0, "ask": 40.4, "ask_size": 15.0, "iv": 0.9562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.0072, "vega": 0.2144, "theta": -0.2626, "rho": -0.1215, "theo": 38.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "MRNA261120C00030000", "bid": 141.25, "bid_size": 1.0, "ask": 145.3, "ask_size": 1.0, "iv": 1.8839, "open_interest": 418.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.051, "theo": 143.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.7, "last_trade_time": "2026-09-15T13:03:11", "percent_change": 0.0, "prev_day_close": 124.400001525879}, {"option": "MRNA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2.0, "iv": 1.7688, "open_interest": 285.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0022, "theta": -0.0026, "rho": -0.0003, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-08T14:24:46", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MRNA261120C00035000", "bid": 136.15, "bid_size": 1.0, "ask": 140.35, "ask_size": 1.0, "iv": 1.6311, "open_interest": 35.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.0594, "theo": 138.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.93, "last_trade_time": "2026-09-18T10:42:35", "percent_change": 0.0, "prev_day_close": 119.450000762939}, {"option": "MRNA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 21.0, "iv": 1.5463, "open_interest": 812.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0028, "theta": -0.0032, "rho": -0.0004, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T14:20:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MRNA261120C00040000", "bid": 131.6, "bid_size": 8.0, "ask": 134.75, "ask_size": 8.0, "iv": 1.1246, "open_interest": 11.0, "volume": 2.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.0679, "theo": 133.2189, "change": 19.895, "open": 134.62, "high": 134.62, "low": 134.62, "tick": "up", "last_trade_price": 134.62, "last_trade_time": "2026-09-21T15:19:35", "percent_change": 17.3415, "prev_day_close": 114.724998474121}, {"option": "MRNA261120P00040000", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 65.0, "iv": 1.4396, "open_interest": 167.0, "volume": 8.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0037, "theta": -0.004, "rho": -0.0005, "theo": 0.0496, "change": -0.025, "open": 0.19, "high": 0.19, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T11:37:18", "percent_change": -45.4545, "prev_day_close": 0.0550000015646219}, {"option": "MRNA261120C00045000", "bid": 126.45, "bid_size": 10.0, "ask": 129.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.0763, "theo": 128.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.15, "last_trade_time": "2026-09-14T09:31:40", "percent_change": 0.0, "prev_day_close": 109.625}, {"option": "MRNA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 2.0, "iv": 1.3183, "open_interest": 485.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0049, "rho": -0.0007, "theo": 0.064, "change": -0.06, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T11:02:26", "percent_change": -46.1538, "prev_day_close": 0.129999995231628}, {"option": "MRNA261120C00050000", "bid": 121.8, "bid_size": 12.0, "ask": 124.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0062, "theta": 0.0, "rho": 0.0846, "theo": 123.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.97, "last_trade_time": "2026-09-15T12:49:26", "percent_change": 0.0, "prev_day_close": 104.699996948242}, {"option": "MRNA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 122.0, "iv": 1.3622, "open_interest": 1598.0, "volume": 1.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0061, "rho": -0.001, "theo": 0.0834, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -52.381, "prev_day_close": 0.10499999858439}, {"option": "MRNA261120C00055000", "bid": 116.6, "bid_size": 55.0, "ask": 120.0, "ask_size": 31.0, "iv": 0.951, "open_interest": 156.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0081, "theta": 0.0, "rho": 0.0928, "theo": 118.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.1, "last_trade_time": "2026-09-14T09:31:35", "percent_change": 0.0, "prev_day_close": 100.125}, {"option": "MRNA261120P00055000", "bid": 0.03, "bid_size": 1.0, "ask": 0.35, "ask_size": 99.0, "iv": 1.2542, "open_interest": 705.0, "volume": 16.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0076, "rho": -0.0013, "theo": 0.1095, "change": -0.02, "open": 0.16, "high": 0.16, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T14:25:35", "percent_change": -18.1818, "prev_day_close": 0.110000001266599}, {"option": "MRNA261120C00060000", "bid": 111.7, "bid_size": 60.0, "ask": 114.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 195.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0105, "theta": 0.0, "rho": 0.1009, "theo": 113.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.95, "last_trade_time": "2026-09-18T15:24:49", "percent_change": 0.0, "prev_day_close": 95.0750007629394}, {"option": "MRNA261120P00060000", "bid": 0.1, "bid_size": 1.0, "ask": 0.45, "ask_size": 6.0, "iv": 1.191, "open_interest": 1238.0, "volume": 37.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0106, "theta": -0.0095, "rho": -0.0017, "theo": 0.145, "change": -0.04, "open": 0.21, "high": 0.26, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:53:56", "percent_change": -22.2222, "prev_day_close": 0.179999999701977}, {"option": "MRNA261120C00065000", "bid": 106.75, "bid_size": 10.0, "ask": 109.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 91.0, "volume": 2.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0137, "theta": 0.0, "rho": 0.1088, "theo": 108.5577, "change": 21.005, "open": 111.18, "high": 111.18, "low": 111.18, "tick": "up", "last_trade_price": 111.18, "last_trade_time": "2026-09-21T13:47:16", "percent_change": 23.2936, "prev_day_close": 90.1749992370606}, {"option": "MRNA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 69.0, "iv": 1.0892, "open_interest": 161.0, "volume": 53.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0137, "theta": -0.012, "rho": -0.0023, "theo": 0.1937, "change": -0.13, "open": 0.19, "high": 0.27, "low": 0.15, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:46:26", "percent_change": -36.1111, "prev_day_close": 0.359999991953373}, {"option": "MRNA261120C00070000", "bid": 102.05, "bid_size": 80.0, "ask": 104.85, "ask_size": 16.0, "iv": 0.8525, "open_interest": 410.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0003, "vega": 0.0178, "theta": -0.0019, "rho": 0.1166, "theo": 103.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.39, "last_trade_time": "2026-09-18T13:26:06", "percent_change": 0.0, "prev_day_close": 85.1749992370606}, {"option": "MRNA261120P00070000", "bid": 0.1, "bid_size": 56.0, "ask": 0.48, "ask_size": 41.0, "iv": 1.0667, "open_interest": 217.0, "volume": 37.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.0178, "theta": -0.0151, "rho": -0.0031, "theo": 0.2607, "change": -0.205, "open": 0.4, "high": 0.4, "low": 0.22, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T15:08:58", "percent_change": -46.0674, "prev_day_close": 0.444999992847443}, {"option": "MRNA261120C00075000", "bid": 97.0, "bid_size": 54.0, "ask": 100.15, "ask_size": 12.0, "iv": 0.8922, "open_interest": 139.0, "volume": 1.0, "delta": 0.9871, "gamma": 0.0005, "vega": 0.023, "theta": -0.0065, "rho": 0.124, "theo": 98.7945, "change": 20.405, "open": 100.98, "high": 100.98, "low": 100.98, "tick": "up", "last_trade_price": 100.98, "last_trade_time": "2026-09-21T14:56:33", "percent_change": 25.3242, "prev_day_close": 80.5750007629394}, {"option": "MRNA261120P00075000", "bid": 0.22, "bid_size": 20.0, "ask": 0.6, "ask_size": 13.0, "iv": 1.0457, "open_interest": 92.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0005, "vega": 0.023, "theta": -0.019, "rho": -0.0041, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-18T11:26:46", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MRNA261120C00080000", "bid": 92.2, "bid_size": 54.0, "ask": 95.35, "ask_size": 22.0, "iv": 0.924, "open_interest": 126.0, "volume": 1.0, "delta": 0.9828, "gamma": 0.0006, "vega": 0.0296, "theta": -0.012, "rho": 0.1311, "theo": 93.9592, "change": 10.695, "open": 86.37, "high": 86.37, "low": 86.37, "tick": "up", "last_trade_price": 86.37, "last_trade_time": "2026-09-21T09:51:31", "percent_change": 14.1328, "prev_day_close": 75.6749992370606}, {"option": "MRNA261120P00080000", "bid": 0.39, "bid_size": 20.0, "ask": 0.48, "ask_size": 49.0, "iv": 0.9818, "open_interest": 3910.0, "volume": 7.0, "delta": -0.017, "gamma": 0.0006, "vega": 0.0296, "theta": -0.0239, "rho": -0.0055, "theo": 0.4787, "change": -0.2, "open": 0.5, "high": 0.55, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T15:54:34", "percent_change": -32.2581, "prev_day_close": 0.620000004768372}, {"option": "MRNA261120C00085000", "bid": 87.25, "bid_size": 84.0, "ask": 90.5, "ask_size": 28.0, "iv": 0.8834, "open_interest": 373.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0008, "vega": 0.0377, "theta": -0.0186, "rho": 0.1377, "theo": 89.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-09-16T15:08:47", "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "MRNA261120P00085000", "bid": 0.6, "bid_size": 40.0, "ask": 0.74, "ask_size": 8.0, "iv": 0.9827, "open_interest": 425.0, "volume": 5.0, "delta": -0.0226, "gamma": 0.0008, "vega": 0.0378, "theta": -0.0299, "rho": -0.0073, "theo": 0.6488, "change": -0.12, "open": 0.72, "high": 0.78, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:44:07", "percent_change": -15.5844, "prev_day_close": 0.769999980926514}, {"option": "MRNA261120C00090000", "bid": 82.7, "bid_size": 51.0, "ask": 85.75, "ask_size": 20.0, "iv": 0.9121, "open_interest": 184.0, "volume": 4.0, "delta": 0.9701, "gamma": 0.001, "vega": 0.0474, "theta": -0.0264, "rho": 0.1438, "theo": 84.4336, "change": 13.57, "open": 80.65, "high": 80.65, "low": 79.67, "tick": "down", "last_trade_price": 79.67, "last_trade_time": "2026-09-21T11:02:27", "percent_change": 20.5295, "prev_day_close": 66.0999984741211}, {"option": "MRNA261120P00090000", "bid": 0.8, "bid_size": 200.0, "ask": 1.25, "ask_size": 72.0, "iv": 0.9908, "open_interest": 4607.0, "volume": 33.0, "delta": -0.0298, "gamma": 0.001, "vega": 0.0474, "theta": -0.0372, "rho": -0.0097, "theo": 0.8756, "change": -0.21, "open": 0.89, "high": 0.97, "low": 0.87, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-21T15:42:56", "percent_change": -18.5841, "prev_day_close": 1.13000002503395}, {"option": "MRNA261120C00095000", "bid": 77.85, "bid_size": 10.0, "ask": 81.35, "ask_size": 8.0, "iv": 0.916, "open_interest": 32.0, "volume": 4.0, "delta": 0.9611, "gamma": 0.0013, "vega": 0.059, "theta": -0.0355, "rho": 0.1491, "theo": 79.7693, "change": 15.79, "open": 76.42, "high": 77.74, "low": 75.04, "tick": "up", "last_trade_price": 77.74, "last_trade_time": "2026-09-21T13:34:26", "percent_change": 25.4883, "prev_day_close": 61.9500007629394}, {"option": "MRNA261120P00095000", "bid": 1.11, "bid_size": 2.0, "ask": 1.38, "ask_size": 10.0, "iv": 0.9582, "open_interest": 864.0, "volume": 44.0, "delta": -0.0388, "gamma": 0.0013, "vega": 0.0591, "theta": -0.0457, "rho": -0.0126, "theo": 1.1746, "change": -0.52, "open": 1.27, "high": 1.35, "low": 1.23, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-21T14:36:33", "percent_change": -28.7293, "prev_day_close": 1.80999994277954}, {"option": "MRNA261120C00100000", "bid": 73.6, "bid_size": 77.0, "ask": 76.8, "ask_size": 42.0, "iv": 0.9364, "open_interest": 456.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0016, "vega": 0.0721, "theta": -0.0458, "rho": 0.1538, "theo": 75.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-09-18T12:35:21", "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "MRNA261120P00100000", "bid": 1.5, "bid_size": 8.0, "ask": 1.71, "ask_size": 8.0, "iv": 0.9419, "open_interest": 4096.0, "volume": 112.0, "delta": -0.0498, "gamma": 0.0016, "vega": 0.0724, "theta": -0.0553, "rho": -0.0162, "theo": 1.5557, "change": -0.78, "open": 1.84, "high": 1.84, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:19:21", "percent_change": -33.4764, "prev_day_close": 2.32999992370605}, {"option": "MRNA261120C00105000", "bid": 69.0, "bid_size": 7.0, "ask": 72.3, "ask_size": 7.0, "iv": 0.9184, "open_interest": 20.0, "volume": 3.0, "delta": 0.9369, "gamma": 0.0019, "vega": 0.0868, "theta": -0.0572, "rho": 0.1576, "theo": 70.714, "change": 15.395, "open": 67.45, "high": 68.72, "low": 67.45, "tick": "up", "last_trade_price": 68.72, "last_trade_time": "2026-09-21T13:34:26", "percent_change": 28.8701, "prev_day_close": 53.3249988555908}, {"option": "MRNA261120P00105000", "bid": 1.87, "bid_size": 18.0, "ask": 2.24, "ask_size": 8.0, "iv": 0.9276, "open_interest": 564.0, "volume": 13.0, "delta": -0.063, "gamma": 0.0019, "vega": 0.0869, "theta": -0.0661, "rho": -0.0207, "theo": 2.0413, "change": -0.87, "open": 2.2, "high": 2.33, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T15:38:34", "percent_change": -29.7945, "prev_day_close": 2.92000007629394}, {"option": "MRNA261120C00110000", "bid": 65.05, "bid_size": 7.0, "ask": 67.7, "ask_size": 8.0, "iv": 0.9206, "open_interest": 38.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0023, "vega": 0.103, "theta": -0.0696, "rho": 0.1604, "theo": 66.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.85, "last_trade_time": "2026-09-04T13:04:59", "percent_change": 0.0, "prev_day_close": 49.4499988555908}, {"option": "MRNA261120P00110000", "bid": 2.56, "bid_size": 8.0, "ask": 2.74, "ask_size": 1.0, "iv": 0.9192, "open_interest": 2432.0, "volume": 66.0, "delta": -0.0786, "gamma": 0.0023, "vega": 0.1031, "theta": -0.0779, "rho": -0.0258, "theo": 2.6457, "change": -1.235, "open": 3.2, "high": 3.2, "low": 2.57, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-09-21T15:52:24", "percent_change": -31.0692, "prev_day_close": 3.97500014305115}, {"option": "MRNA261120C00115000", "bid": 60.25, "bid_size": 75.0, "ask": 63.5, "ask_size": 19.0, "iv": 0.8916, "open_interest": 147.0, "volume": 3.0, "delta": 0.9034, "gamma": 0.0027, "vega": 0.12, "theta": -0.0827, "rho": 0.1624, "theo": 62.1289, "change": 11.865, "open": 58.0, "high": 58.0, "low": 57.19, "tick": "down", "last_trade_price": 57.19, "last_trade_time": "2026-09-21T12:54:56", "percent_change": 26.1776, "prev_day_close": 45.3250007629394}, {"option": "MRNA261120P00115000", "bid": 3.2, "bid_size": 7.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.914, "open_interest": 1912.0, "volume": 65.0, "delta": -0.0968, "gamma": 0.0027, "vega": 0.1203, "theta": -0.0906, "rho": -0.0318, "theo": 3.3907, "change": -2.41, "open": 4.0, "high": 4.24, "low": 3.19, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-09-21T15:44:07", "percent_change": -43.0357, "prev_day_close": 5.59999990463257}, {"option": "MRNA261120C00120000", "bid": 56.6, "bid_size": 95.0, "ask": 59.7, "ask_size": 55.0, "iv": 0.916, "open_interest": 566.0, "volume": 10.0, "delta": 0.8831, "gamma": 0.0031, "vega": 0.1378, "theta": -0.0964, "rho": 0.1633, "theo": 58.056, "change": 19.2, "open": 53.46, "high": 60.8, "low": 53.46, "tick": "no_change", "last_trade_price": 60.8, "last_trade_time": "2026-09-21T14:01:45", "percent_change": 46.1538, "prev_day_close": 41.6000003814697}, {"option": "MRNA261120P00120000", "bid": 4.05, "bid_size": 11.0, "ask": 4.7, "ask_size": 41.0, "iv": 0.9159, "open_interest": 3917.0, "volume": 155.0, "delta": -0.1171, "gamma": 0.0031, "vega": 0.1381, "theta": -0.1037, "rho": -0.0386, "theo": 4.2822, "change": -1.83, "open": 5.0, "high": 5.0, "low": 3.7, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-09-21T15:55:57", "percent_change": -29.7561, "prev_day_close": 6.15000009536743}, {"option": "MRNA261120C00125000", "bid": 52.55, "bid_size": 53.0, "ask": 55.45, "ask_size": 16.0, "iv": 0.8968, "open_interest": 22.0, "volume": 6.0, "delta": 0.8606, "gamma": 0.0035, "vega": 0.1557, "theta": -0.1102, "rho": 0.1634, "theo": 54.1454, "change": 12.895, "open": 44.5, "high": 51.02, "low": 44.5, "tick": "up", "last_trade_price": 51.02, "last_trade_time": "2026-09-21T10:40:52", "percent_change": 33.823, "prev_day_close": 38.125}, {"option": "MRNA261120P00125000", "bid": 4.95, "bid_size": 42.0, "ask": 5.8, "ask_size": 53.0, "iv": 0.9087, "open_interest": 466.0, "volume": 58.0, "delta": -0.1398, "gamma": 0.0035, "vega": 0.1562, "theta": -0.117, "rho": -0.046, "theo": 5.337, "change": -2.305, "open": 5.92, "high": 5.99, "low": 5.1, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-09-21T15:52:51", "percent_change": -30.2295, "prev_day_close": 7.625}, {"option": "MRNA261120C00130000", "bid": 49.05, "bid_size": 83.0, "ask": 51.4, "ask_size": 15.0, "iv": 0.8937, "open_interest": 313.0, "volume": 7.0, "delta": 0.8361, "gamma": 0.0039, "vega": 0.1735, "theta": -0.124, "rho": 0.1625, "theo": 50.4084, "change": 15.23, "open": 47.2, "high": 51.7, "low": 47.2, "tick": "down", "last_trade_price": 50.23, "last_trade_time": "2026-09-21T15:55:24", "percent_change": 43.5143, "prev_day_close": 35.0}, {"option": "MRNA261120P00130000", "bid": 6.15, "bid_size": 102.0, "ask": 6.95, "ask_size": 11.0, "iv": 0.9036, "open_interest": 2335.0, "volume": 131.0, "delta": -0.1644, "gamma": 0.0039, "vega": 0.1738, "theta": -0.1302, "rho": -0.0545, "theo": 6.564, "change": -2.65, "open": 7.25, "high": 7.5, "low": 6.07, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-09-21T15:36:58", "percent_change": -28.8043, "prev_day_close": 9.19999980926514}, {"option": "MRNA261120C00135000", "bid": 45.35, "bid_size": 21.0, "ask": 48.05, "ask_size": 15.0, "iv": 0.8953, "open_interest": 185.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0043, "vega": 0.1907, "theta": -0.1373, "rho": 0.1607, "theo": 46.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.16, "last_trade_time": "2026-09-18T11:59:53", "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "MRNA261120P00135000", "bid": 7.7, "bid_size": 1.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.8994, "open_interest": 1131.0, "volume": 37.0, "delta": -0.1909, "gamma": 0.0043, "vega": 0.1911, "theta": -0.143, "rho": -0.0631, "theo": 7.9744, "change": -3.35, "open": 9.07, "high": 9.42, "low": 7.7, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-21T15:59:39", "percent_change": -29.9107, "prev_day_close": 11.2000002861023}, {"option": "MRNA261120C00140000", "bid": 41.95, "bid_size": 74.0, "ask": 44.85, "ask_size": 41.0, "iv": 0.899, "open_interest": 286.0, "volume": 20.0, "delta": 0.7818, "gamma": 0.0046, "vega": 0.2068, "theta": -0.15, "rho": 0.1582, "theo": 43.48, "change": 15.925, "open": 33.0, "high": 44.76, "low": 33.0, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-09-21T15:24:13", "percent_change": 55.4395, "prev_day_close": 28.7250003814697}, {"option": "MRNA261120P00140000", "bid": 8.65, "bid_size": 88.0, "ask": 10.3, "ask_size": 35.0, "iv": 0.8982, "open_interest": 1617.0, "volume": 131.0, "delta": -0.219, "gamma": 0.0047, "vega": 0.2073, "theta": -0.1552, "rho": -0.0724, "theo": 9.572, "change": -3.925, "open": 11.47, "high": 11.47, "low": 8.92, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-21T15:52:35", "percent_change": -29.4559, "prev_day_close": 13.3249998092651}, {"option": "MRNA261120C00145000", "bid": 38.45, "bid_size": 138.0, "ask": 41.35, "ask_size": 33.0, "iv": 0.8851, "open_interest": 2804.0, "volume": 14.0, "delta": 0.7528, "gamma": 0.005, "vega": 0.2218, "theta": -0.1617, "rho": 0.1549, "theo": 40.2959, "change": 14.275, "open": 32.83, "high": 42.39, "low": 32.5, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-09-21T15:55:00", "percent_change": 55.4908, "prev_day_close": 25.7250003814697}, {"option": "MRNA261120P00145000", "bid": 10.75, "bid_size": 63.0, "ask": 11.75, "ask_size": 12.0, "iv": 0.8981, "open_interest": 449.0, "volume": 94.0, "delta": -0.2482, "gamma": 0.005, "vega": 0.2222, "theta": -0.1665, "rho": -0.0822, "theo": 11.3579, "change": -4.4, "open": 12.5, "high": 12.68, "low": 10.72, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-21T15:53:51", "percent_change": -28.2051, "prev_day_close": 15.5999999046326}, {"option": "MRNA261120C00150000", "bid": 35.8, "bid_size": 105.0, "ask": 38.25, "ask_size": 25.0, "iv": 0.8917, "open_interest": 1065.0, "volume": 93.0, "delta": 0.7228, "gamma": 0.0053, "vega": 0.235, "theta": -0.1724, "rho": 0.1512, "theo": 37.3026, "change": 13.5, "open": 29.25, "high": 40.15, "low": 29.25, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-09-21T15:49:35", "percent_change": 57.2034, "prev_day_close": 23.6000003814697}, {"option": "MRNA261120P00150000", "bid": 12.5, "bid_size": 78.0, "ask": 14.05, "ask_size": 89.0, "iv": 0.9012, "open_interest": 544.0, "volume": 139.0, "delta": -0.2784, "gamma": 0.0053, "vega": 0.2355, "theta": -0.1767, "rho": -0.0922, "theo": 13.3309, "change": -4.92, "open": 14.1, "high": 15.1, "low": 12.0, "tick": "no_change", "last_trade_price": 13.38, "last_trade_time": "2026-09-21T15:58:21", "percent_change": -26.8852, "prev_day_close": 18.3000001907349}, {"option": "MRNA261120C00155000", "bid": 32.45, "bid_size": 168.0, "ask": 36.0, "ask_size": 52.0, "iv": 0.8936, "open_interest": 589.0, "volume": 15.0, "delta": 0.6923, "gamma": 0.0055, "vega": 0.2468, "theta": -0.1819, "rho": 0.1468, "theo": 34.4913, "change": 14.67, "open": 26.1, "high": 36.05, "low": 26.1, "tick": "down", "last_trade_price": 35.77, "last_trade_time": "2026-09-21T14:58:51", "percent_change": 69.5261, "prev_day_close": 21.1000003814697}, {"option": "MRNA261120P00155000", "bid": 13.4, "bid_size": 122.0, "ask": 17.2, "ask_size": 81.0, "iv": 0.8967, "open_interest": 247.0, "volume": 30.0, "delta": -0.3092, "gamma": 0.0056, "vega": 0.2472, "theta": -0.1857, "rho": -0.1025, "theo": 15.4922, "change": -5.35, "open": 17.55, "high": 17.55, "low": 14.8, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-09-21T15:53:51", "percent_change": -25.537, "prev_day_close": 20.9499998092651}, {"option": "MRNA261120C00160000", "bid": 30.35, "bid_size": 120.0, "ask": 33.0, "ask_size": 53.0, "iv": 0.8988, "open_interest": 5002.0, "volume": 71.0, "delta": 0.6613, "gamma": 0.0057, "vega": 0.2567, "theta": -0.19, "rho": 0.1421, "theo": 31.8493, "change": 12.7, "open": 22.55, "high": 34.0, "low": 22.55, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-09-21T15:50:00", "percent_change": 65.8031, "prev_day_close": 19.3000001907349}, {"option": "MRNA261120P00160000", "bid": 17.15, "bid_size": 11.0, "ask": 18.65, "ask_size": 89.0, "iv": 0.9083, "open_interest": 2136.0, "volume": 102.0, "delta": -0.3402, "gamma": 0.0058, "vega": 0.2571, "theta": -0.1934, "rho": -0.1126, "theo": 17.8313, "change": -5.725, "open": 21.4, "high": 21.4, "low": 16.87, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-09-21T15:24:55", "percent_change": -24.5972, "prev_day_close": 23.2750005722046}, {"option": "MRNA261120C00165000", "bid": 27.4, "bid_size": 178.0, "ask": 31.0, "ask_size": 63.0, "iv": 0.8997, "open_interest": 1901.0, "volume": 116.0, "delta": 0.6304, "gamma": 0.0059, "vega": 0.2648, "theta": -0.1968, "rho": 0.137, "theo": 29.3964, "change": 12.595, "open": 22.14, "high": 30.75, "low": 22.14, "tick": "up", "last_trade_price": 29.77, "last_trade_time": "2026-09-21T15:34:04", "percent_change": 73.3333, "prev_day_close": 17.1750001907349}, {"option": "MRNA261120P00165000", "bid": 19.75, "bid_size": 12.0, "ask": 21.5, "ask_size": 115.0, "iv": 0.9173, "open_interest": 2197.0, "volume": 120.0, "delta": -0.3714, "gamma": 0.006, "vega": 0.2651, "theta": -0.1997, "rho": -0.1229, "theo": 20.353, "change": -6.72, "open": 22.92, "high": 22.92, "low": 19.05, "tick": "up", "last_trade_price": 20.33, "last_trade_time": "2026-09-21T15:55:00", "percent_change": -24.8429, "prev_day_close": 27.0500001907349}, {"option": "MRNA261120C00170000", "bid": 26.0, "bid_size": 83.0, "ask": 28.25, "ask_size": 51.0, "iv": 0.9091, "open_interest": 1602.0, "volume": 165.0, "delta": 0.5997, "gamma": 0.006, "vega": 0.2711, "theta": -0.2023, "rho": 0.1318, "theo": 27.1142, "change": 11.77, "open": 18.47, "high": 28.9, "low": 18.47, "tick": "up", "last_trade_price": 27.57, "last_trade_time": "2026-09-21T15:51:22", "percent_change": 74.4937, "prev_day_close": 15.8000001907349}, {"option": "MRNA261120P00170000", "bid": 22.45, "bid_size": 12.0, "ask": 24.2, "ask_size": 82.0, "iv": 0.9191, "open_interest": 249.0, "volume": 45.0, "delta": -0.4023, "gamma": 0.0061, "vega": 0.2713, "theta": -0.2047, "rho": -0.1324, "theo": 23.0442, "change": -7.275, "open": 24.22, "high": 24.95, "low": 22.05, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-09-21T15:55:00", "percent_change": -23.9901, "prev_day_close": 30.3249998092651}, {"option": "MRNA261120C00175000", "bid": 23.0, "bid_size": 155.0, "ask": 25.85, "ask_size": 58.0, "iv": 0.8899, "open_interest": 1869.0, "volume": 80.0, "delta": 0.5695, "gamma": 0.0061, "vega": 0.2756, "theta": -0.2064, "rho": 0.1263, "theo": 24.9941, "change": 10.625, "open": 19.55, "high": 27.02, "low": 19.45, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-21T15:52:19", "percent_change": 73.913, "prev_day_close": 14.375}, {"option": "MRNA261120P00175000", "bid": 25.25, "bid_size": 15.0, "ask": 27.2, "ask_size": 28.0, "iv": 0.9223, "open_interest": 8.0, "volume": 14.0, "delta": -0.4329, "gamma": 0.0062, "vega": 0.2757, "theta": -0.2084, "rho": -0.1422, "theo": 25.9021, "change": -8.05, "open": 25.1, "high": 25.88, "low": 24.61, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-09-21T15:33:24", "percent_change": -23.7463, "prev_day_close": 33.8999996185303}, {"option": "MRNA261120C00180000", "bid": 22.25, "bid_size": 11.0, "ask": 23.65, "ask_size": 20.0, "iv": 0.9093, "open_interest": 1569.0, "volume": 601.0, "delta": 0.5399, "gamma": 0.0062, "vega": 0.2785, "theta": -0.2092, "rho": 0.1209, "theo": 23.0382, "change": 9.775, "open": 15.0, "high": 24.99, "low": 15.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-09-21T15:55:43", "percent_change": 75.6286, "prev_day_close": 12.9250001907349}, {"option": "MRNA261120P00180000", "bid": 28.2, "bid_size": 11.0, "ask": 30.25, "ask_size": 51.0, "iv": 0.9236, "open_interest": 43.0, "volume": 66.0, "delta": -0.4629, "gamma": 0.0062, "vega": 0.2784, "theta": -0.2108, "rho": -0.1529, "theo": 28.9151, "change": -9.3, "open": 31.29, "high": 31.29, "low": 27.55, "tick": "no_change", "last_trade_price": 27.55, "last_trade_time": "2026-09-21T14:12:04", "percent_change": -25.2374, "prev_day_close": 36.8500003814697}, {"option": "MRNA261120C00185000", "bid": 20.6, "bid_size": 11.0, "ask": 21.8, "ask_size": 17.0, "iv": 0.9139, "open_interest": 614.0, "volume": 104.0, "delta": 0.5109, "gamma": 0.0062, "vega": 0.2797, "theta": -0.2109, "rho": 0.1154, "theo": 21.2203, "change": 9.675, "open": 16.0, "high": 23.1, "low": 16.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-09-21T15:54:14", "percent_change": 83.5853, "prev_day_close": 11.5750002861023}, {"option": "MRNA261120P00185000", "bid": 31.2, "bid_size": 7.0, "ask": 33.45, "ask_size": 7.0, "iv": 0.9235, "open_interest": 2.0, "volume": 0.0, "delta": -0.4921, "gamma": 0.0063, "vega": 0.2794, "theta": -0.212, "rho": -0.1616, "theo": 32.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.95, "last_trade_time": "2026-09-01T11:49:55", "percent_change": 0.0, "prev_day_close": 41.2250003814697}, {"option": "MRNA261120C00190000", "bid": 18.8, "bid_size": 11.0, "ask": 21.2, "ask_size": 101.0, "iv": 0.9332, "open_interest": 311.0, "volume": 209.0, "delta": 0.4829, "gamma": 0.0062, "vega": 0.2795, "theta": -0.2114, "rho": 0.1098, "theo": 19.5424, "change": 8.825, "open": 14.0, "high": 21.25, "low": 14.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-09-21T15:55:14", "percent_change": 84.6523, "prev_day_close": 10.4250001907349}, {"option": "MRNA261120P00190000", "bid": 35.05, "bid_size": 6.0, "ask": 37.1, "ask_size": 54.0, "iv": 0.9415, "open_interest": 3.0, "volume": 3.0, "delta": -0.5206, "gamma": 0.0062, "vega": 0.279, "theta": -0.2122, "rho": -0.1702, "theo": 35.3861, "change": -9.375, "open": 35.04, "high": 35.3, "low": 35.04, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-09-21T15:25:09", "percent_change": -20.9849, "prev_day_close": 44.6749992370606}, {"option": "MRNA261120C00195000", "bid": 17.5, "bid_size": 11.0, "ask": 18.65, "ask_size": 62.0, "iv": 0.922, "open_interest": 235.0, "volume": 57.0, "delta": 0.4558, "gamma": 0.0061, "vega": 0.2781, "theta": -0.211, "rho": 0.1044, "theo": 17.995, "change": 8.6, "open": 11.78, "high": 19.57, "low": 11.78, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-09-21T15:21:24", "percent_change": 88.6598, "prev_day_close": 9.69999980926514}, {"option": "MRNA261120P00195000", "bid": 36.9, "bid_size": 17.0, "ask": 40.35, "ask_size": 11.0, "iv": 0.912, "open_interest": 0.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0062, "vega": 0.2772, "theta": -0.2112, "rho": -0.1777, "theo": 38.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3250007629394}, {"option": "MRNA261120C00200000", "bid": 16.3, "bid_size": 1.0, "ask": 16.95, "ask_size": 3.0, "iv": 0.9235, "open_interest": 7779.0, "volume": 832.0, "delta": 0.4298, "gamma": 0.006, "vega": 0.2754, "theta": -0.2096, "rho": 0.099, "theo": 16.5718, "change": 7.675, "open": 10.8, "high": 18.2, "low": 10.25, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-21T15:54:41", "percent_change": 87.9656, "prev_day_close": 8.72499990463257}, {"option": "MRNA261120P00200000", "bid": 40.5, "bid_size": 16.0, "ask": 44.1, "ask_size": 15.0, "iv": 0.9185, "open_interest": 1.0, "volume": 0.0, "delta": -0.5745, "gamma": 0.0061, "vega": 0.2742, "theta": -0.2094, "rho": -0.1853, "theo": 42.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-08-25T11:35:28", "percent_change": 0.0, "prev_day_close": 52.7750015258789}, {"option": "MRNA261120C00210000", "bid": 13.55, "bid_size": 11.0, "ask": 15.1, "ask_size": 77.0, "iv": 0.9368, "open_interest": 93.0, "volume": 28.0, "delta": 0.381, "gamma": 0.0058, "vega": 0.2672, "theta": -0.2045, "rho": 0.0888, "theo": 14.0545, "change": 7.59, "open": 8.97, "high": 15.03, "low": 8.97, "tick": "down", "last_trade_price": 14.54, "last_trade_time": "2026-09-21T15:21:40", "percent_change": 109.209, "prev_day_close": 6.95000004768372}, {"option": "MRNA261120P00210000", "bid": 47.95, "bid_size": 16.0, "ask": 51.2, "ask_size": 11.0, "iv": 0.9167, "open_interest": 0.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0059, "vega": 0.2653, "theta": -0.2035, "rho": -0.1992, "theo": 49.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.76, "last_trade_time": "2026-08-27T10:28:31", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "MRNA261120C00220000", "bid": 11.45, "bid_size": 12.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.926, "open_interest": 242.0, "volume": 292.0, "delta": 0.3368, "gamma": 0.0056, "vega": 0.2558, "theta": -0.1971, "rho": 0.0792, "theo": 11.9347, "change": 6.395, "open": 7.33, "high": 13.05, "low": 7.33, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-09-21T15:51:16", "percent_change": 109.785, "prev_day_close": 5.82500004768372}, {"option": "MRNA261120P00220000", "bid": 55.85, "bid_size": 50.0, "ask": 58.65, "ask_size": 36.0, "iv": 0.9148, "open_interest": 2.0, "volume": 4.0, "delta": -0.6689, "gamma": 0.0057, "vega": 0.2536, "theta": -0.1953, "rho": -0.2123, "theo": 57.6892, "change": -11.075, "open": 59.25, "high": 59.25, "low": 59.25, "tick": "down", "last_trade_price": 59.25, "last_trade_time": "2026-09-21T15:57:13", "percent_change": -15.7483, "prev_day_close": 70.3250007629394}, {"option": "MRNA261120C00230000", "bid": 8.7, "bid_size": 144.0, "ask": 10.9, "ask_size": 19.0, "iv": 0.9236, "open_interest": 68.0, "volume": 101.0, "delta": 0.2972, "gamma": 0.0052, "vega": 0.2425, "theta": -0.1879, "rho": 0.0704, "theo": 10.1497, "change": 5.415, "open": 8.26, "high": 11.31, "low": 8.26, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-09-21T15:44:57", "percent_change": 113.403, "prev_day_close": 4.77499985694885}, {"option": "MRNA261120P00230000", "bid": 64.5, "bid_size": 22.0, "ask": 67.35, "ask_size": 10.0, "iv": 0.9394, "open_interest": 0.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0054, "vega": 0.239, "theta": -0.1854, "rho": -0.2185, "theo": 65.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "MRNA261120C00240000", "bid": 7.2, "bid_size": 95.0, "ask": 10.0, "ask_size": 35.0, "iv": 0.9418, "open_interest": 116.0, "volume": 3.0, "delta": 0.2621, "gamma": 0.0049, "vega": 0.2282, "theta": -0.1778, "rho": 0.0626, "theo": 8.6552, "change": 3.265, "open": 5.55, "high": 7.94, "low": 5.55, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-09-21T10:33:26", "percent_change": 69.8396, "prev_day_close": 4.67500007152557}, {"option": "MRNA261120P00240000", "bid": 72.65, "bid_size": 14.0, "ask": 75.85, "ask_size": 12.0, "iv": 0.9379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.005, "vega": 0.2234, "theta": -0.1744, "rho": -0.2243, "theo": 74.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5249977111816}, {"option": "MRNA261120C00250000", "bid": 6.25, "bid_size": 144.0, "ask": 7.65, "ask_size": 6.0, "iv": 0.9291, "open_interest": 315.0, "volume": 77.0, "delta": 0.2311, "gamma": 0.0045, "vega": 0.2131, "theta": -0.1671, "rho": 0.0554, "theo": 7.4017, "change": 3.545, "open": 3.31, "high": 8.25, "low": 3.31, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-09-21T15:57:30", "percent_change": 95.1678, "prev_day_close": 3.72500002384186}, {"option": "MRNA261120P00250000", "bid": 81.45, "bid_size": 14.0, "ask": 84.95, "ask_size": 9.0, "iv": 0.9538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0047, "vega": 0.2075, "theta": -0.1629, "rho": -0.2297, "theo": 83.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.8500022888184}, {"option": "MRNA261120C00260000", "bid": 5.4, "bid_size": 145.0, "ask": 6.75, "ask_size": 13.0, "iv": 0.9432, "open_interest": 542.0, "volume": 674.0, "delta": 0.2039, "gamma": 0.0042, "vega": 0.1983, "theta": -0.1563, "rho": 0.0492, "theo": 6.3513, "change": 2.9, "open": 3.85, "high": 7.25, "low": 3.71, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-21T15:59:37", "percent_change": 89.2308, "prev_day_close": 3.25}, {"option": "MRNA261120P00260000", "bid": 90.4, "bid_size": 14.0, "ask": 93.85, "ask_size": 11.0, "iv": 0.9595, "open_interest": 1.0, "volume": 1.0, "delta": -0.8053, "gamma": 0.0044, "vega": 0.191, "theta": -0.1513, "rho": -0.2305, "theo": 92.0829, "change": -15.275, "open": 92.0, "high": 92.0, "low": 92.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-09-21T15:56:43", "percent_change": -14.2391, "prev_day_close": 107.275001525879}, {"option": "MRNA261218C00012500", "bid": 158.65, "bid_size": 1.0, "ask": 162.75, "ask_size": 1.0, "iv": 2.351, "open_interest": 235.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0285, "theo": 160.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.7, "last_trade_time": "2026-09-09T09:57:59", "percent_change": 0.0, "prev_day_close": 141.824996948242}, {"option": "MRNA261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 40.0, "iv": 2.1789, "open_interest": 169.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0019, "rho": -0.0003, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:44:21", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "MRNA261218C00015000", "bid": 156.1, "bid_size": 1.0, "ask": 160.15, "ask_size": 1.0, "iv": 2.0309, "open_interest": 167.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.035, "theo": 158.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.2, "last_trade_time": "2026-09-09T09:57:59", "percent_change": 0.0, "prev_day_close": 139.424995422363}, {"option": "MRNA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 2.0551, "open_interest": 198.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0021, "theta": -0.002, "rho": -0.0004, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T10:24:32", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MRNA261218C00017500", "bid": 153.7, "bid_size": 1.0, "ask": 157.8, "ask_size": 1.0, "iv": 2.0672, "open_interest": 102.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.0414, "theo": 155.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.38, "last_trade_time": "2026-08-25T13:16:23", "percent_change": 0.0, "prev_day_close": 136.875}, {"option": "MRNA261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2.0, "iv": 1.7405, "open_interest": 2065.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0024, "theta": -0.0022, "rho": -0.0004, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-26T13:08:13", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "MRNA261218C00020000", "bid": 151.25, "bid_size": 1.0, "ask": 155.35, "ask_size": 1.0, "iv": 1.94, "open_interest": 449.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.0478, "theo": 153.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.85, "last_trade_time": "2026-08-27T10:39:39", "percent_change": 0.0, "prev_day_close": 134.425003051758}, {"option": "MRNA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 1.573, "open_interest": 3718.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0027, "theta": -0.0024, "rho": -0.0005, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T11:49:45", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "MRNA261218C00022500", "bid": 148.7, "bid_size": 1.0, "ask": 152.85, "ask_size": 2.0, "iv": 1.7602, "open_interest": 23.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.0542, "theo": 150.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.02, "last_trade_time": "2026-08-24T10:48:33", "percent_change": 0.0, "prev_day_close": 131.974998474121}, {"option": "MRNA261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 26.0, "iv": 1.6761, "open_interest": 3458.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0031, "theta": -0.0027, "rho": -0.0006, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T09:56:03", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MRNA261218C00025000", "bid": 146.3, "bid_size": 1.0, "ask": 149.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 1528.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.0604, "theo": 148.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.91, "last_trade_time": "2026-09-04T12:55:29", "percent_change": 0.0, "prev_day_close": 129.675003051758}, {"option": "MRNA261218P00025000", "bid": 0.01, "bid_size": 1.0, "ask": 0.13, "ask_size": 53.0, "iv": 1.5354, "open_interest": 3706.0, "volume": 3.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0036, "theta": -0.0029, "rho": -0.0006, "theo": 0.0544, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T10:41:05", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "MRNA261218C00028000", "bid": 143.4, "bid_size": 104.0, "ask": 146.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 875.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.0678, "theo": 145.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.0, "last_trade_time": "2026-08-19T15:51:06", "percent_change": 0.0, "prev_day_close": 126.800003051758}, {"option": "MRNA261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3951, "open_interest": 715.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0042, "theta": -0.0033, "rho": -0.0008, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T15:49:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MRNA261218C00030000", "bid": 141.4, "bid_size": 79.0, "ask": 144.95, "ask_size": 52.0, "iv": 0.0, "open_interest": 274.0, "volume": 10.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.0728, "theo": 143.2583, "change": 13.2, "open": 138.0, "high": 138.0, "low": 138.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-09-21T09:59:15", "percent_change": 10.5769, "prev_day_close": 124.799999237061}, {"option": "MRNA261218P00030000", "bid": 0.01, "bid_size": 3.0, "ask": 0.04, "ask_size": 64.0, "iv": 1.2552, "open_interest": 1378.0, "volume": 8.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0046, "theta": -0.0035, "rho": -0.0009, "theo": 0.0679, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T13:37:43", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "MRNA261218C00032000", "bid": 139.7, "bid_size": 68.0, "ask": 142.55, "ask_size": 47.0, "iv": 0.0, "open_interest": 330.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.0777, "theo": 141.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.07, "last_trade_time": "2026-08-26T12:15:48", "percent_change": 0.0, "prev_day_close": 122.674999237061}, {"option": "MRNA261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 26.0, "iv": 1.6348, "open_interest": 893.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0052, "theta": -0.0038, "rho": -0.001, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T10:54:59", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "MRNA261218C00035000", "bid": 137.0, "bid_size": 86.0, "ask": 140.1, "ask_size": 26.0, "iv": 1.5236, "open_interest": 1832.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.0849, "theo": 138.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.8, "last_trade_time": "2026-09-18T09:43:24", "percent_change": 0.0, "prev_day_close": 119.924999237061}, {"option": "MRNA261218P00035000", "bid": 0.03, "bid_size": 1.0, "ask": 0.2, "ask_size": 87.0, "iv": 1.3435, "open_interest": 1759.0, "volume": 5.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.006, "theta": -0.0043, "rho": -0.0011, "theo": 0.0861, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T11:42:05", "percent_change": 14.2857, "prev_day_close": 0.0699999993667006}, {"option": "MRNA261218C00037000", "bid": 134.8, "bid_size": 130.0, "ask": 137.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 662.0, "volume": 1.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0067, "theta": 0.0, "rho": 0.0897, "theo": 136.3648, "change": 7.43, "open": 125.43, "high": 125.43, "low": 125.43, "tick": "up", "last_trade_price": 125.43, "last_trade_time": "2026-09-21T09:32:57", "percent_change": 6.29661, "prev_day_close": 118.0}, {"option": "MRNA261218P00037000", "bid": 0.01, "bid_size": 100.0, "ask": 0.24, "ask_size": 109.0, "iv": 1.3107, "open_interest": 824.0, "volume": 3.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0046, "rho": -0.0013, "theo": 0.095, "change": 0.035, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:22:51", "percent_change": 63.6364, "prev_day_close": 0.0550000006332994}, {"option": "MRNA261218C00040000", "bid": 131.55, "bid_size": 106.0, "ask": 134.75, "ask_size": 38.0, "iv": 0.0, "open_interest": 963.0, "volume": 1.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0078, "theta": 0.0, "rho": 0.0969, "theo": 133.4144, "change": 7.585, "open": 122.46, "high": 122.46, "low": 122.46, "tick": "up", "last_trade_price": 122.46, "last_trade_time": "2026-09-21T09:32:57", "percent_change": 6.60283, "prev_day_close": 114.875}, {"option": "MRNA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 155.0, "iv": 1.2139, "open_interest": 8438.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0053, "rho": -0.0015, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T13:27:57", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "MRNA261218C00042000", "bid": 129.85, "bid_size": 78.0, "ask": 133.05, "ask_size": 27.0, "iv": 1.204, "open_interest": 289.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0087, "theta": 0.0, "rho": 0.1017, "theo": 131.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.27, "last_trade_time": "2026-09-18T13:52:54", "percent_change": 0.0, "prev_day_close": 113.075000762939}, {"option": "MRNA261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 107.0, "iv": 1.3741, "open_interest": 931.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0057, "rho": -0.0017, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:54:31", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "MRNA261218C00045000", "bid": 127.1, "bid_size": 1.0, "ask": 130.0, "ask_size": 1.0, "iv": 1.2105, "open_interest": 1352.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0102, "theta": 0.0, "rho": 0.1088, "theo": 128.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.85, "last_trade_time": "2026-09-15T09:46:06", "percent_change": 0.0, "prev_day_close": 110.100002288818}, {"option": "MRNA261218P00045000", "bid": 0.01, "bid_size": 10.0, "ask": 0.18, "ask_size": 100.0, "iv": 1.16, "open_interest": 3938.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0065, "rho": -0.002, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T14:16:07", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "MRNA261218C00047000", "bid": 124.95, "bid_size": 54.0, "ask": 128.15, "ask_size": 34.0, "iv": 1.1538, "open_interest": 126.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0113, "theta": 0.0, "rho": 0.1134, "theo": 126.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.01, "last_trade_time": "2026-09-17T09:41:58", "percent_change": 0.0, "prev_day_close": 108.149997711182}, {"option": "MRNA261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 66.0, "iv": 1.2142, "open_interest": 366.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0113, "theta": -0.0071, "rho": -0.0022, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-16T13:58:57", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "MRNA261218C00050000", "bid": 122.05, "bid_size": 97.0, "ask": 124.8, "ask_size": 19.0, "iv": 0.8073, "open_interest": 1719.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0132, "theta": 0.0, "rho": 0.1204, "theo": 123.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.55, "last_trade_time": "2026-09-18T15:34:23", "percent_change": 0.0, "prev_day_close": 105.050003051758}, {"option": "MRNA261218P00050000", "bid": 0.15, "bid_size": 10.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1279, "open_interest": 6475.0, "volume": 7.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0132, "theta": -0.0081, "rho": -0.0026, "theo": 0.1884, "change": -0.065, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T11:17:31", "percent_change": -28.8889, "prev_day_close": 0.224999997764826}, {"option": "MRNA261218C00055000", "bid": 117.15, "bid_size": 84.0, "ask": 119.95, "ask_size": 16.0, "iv": 0.9292, "open_interest": 1376.0, "volume": 1.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.017, "theta": 0.0, "rho": 0.1318, "theo": 118.7226, "change": 10.51, "open": 111.16, "high": 111.16, "low": 111.16, "tick": "up", "last_trade_price": 111.16, "last_trade_time": "2026-09-21T09:53:49", "percent_change": 10.4421, "prev_day_close": 100.649997711182}, {"option": "MRNA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 41.0, "iv": 1.0458, "open_interest": 1296.0, "volume": 2.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.017, "theta": -0.01, "rho": -0.0035, "theo": 0.2485, "change": -0.085, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T14:45:49", "percent_change": -27.8689, "prev_day_close": 0.305000005289912}, {"option": "MRNA261218C00060000", "bid": 112.3, "bid_size": 104.0, "ask": 114.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 2203.0, "volume": 114.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0218, "theta": 0.0, "rho": 0.1429, "theo": 113.86, "change": 21.675, "open": 104.73, "high": 117.2, "low": 104.73, "tick": "up", "last_trade_price": 117.2, "last_trade_time": "2026-09-21T14:12:50", "percent_change": 22.6904, "prev_day_close": 95.5249977111816}, {"option": "MRNA261218P00060000", "bid": 0.3, "bid_size": 8.0, "ask": 0.55, "ask_size": 88.0, "iv": 1.0825, "open_interest": 10601.0, "volume": 7.0, "delta": -0.0096, "gamma": 0.0003, "vega": 0.0219, "theta": -0.0125, "rho": -0.0046, "theo": 0.3293, "change": -0.1, "open": 0.31, "high": 0.31, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:34:39", "percent_change": -25.0, "prev_day_close": 0.400000013411045}, {"option": "MRNA261218C00065000", "bid": 107.85, "bid_size": 49.0, "ask": 110.4, "ask_size": 26.0, "iv": 1.0454, "open_interest": 1423.0, "volume": 1.0, "delta": 0.9871, "gamma": 0.0004, "vega": 0.0278, "theta": 0.0, "rho": 0.1536, "theo": 109.024, "change": 21.11, "open": 111.81, "high": 111.81, "low": 111.81, "tick": "up", "last_trade_price": 111.81, "last_trade_time": "2026-09-21T14:08:47", "percent_change": 23.2745, "prev_day_close": 90.7000007629394}, {"option": "MRNA261218P00065000", "bid": 0.39, "bid_size": 2.0, "ask": 0.63, "ask_size": 76.0, "iv": 1.0365, "open_interest": 1479.0, "volume": 501.0, "delta": -0.0127, "gamma": 0.0004, "vega": 0.0279, "theta": -0.0155, "rho": -0.0062, "theo": 0.4367, "change": -0.24, "open": 0.4, "high": 0.43, "low": 0.4, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T11:39:07", "percent_change": -35.8209, "prev_day_close": 0.670000001788139}, {"option": "MRNA261218C00070000", "bid": 102.45, "bid_size": 101.0, "ask": 105.7, "ask_size": 9.0, "iv": 0.9386, "open_interest": 903.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0005, "vega": 0.0352, "theta": -0.0012, "rho": 0.1639, "theo": 104.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.99, "last_trade_time": "2026-09-18T13:26:06", "percent_change": 0.0, "prev_day_close": 85.9750022888184}, {"option": "MRNA261218P00070000", "bid": 0.28, "bid_size": 71.0, "ask": 0.61, "ask_size": 1.0, "iv": 0.9434, "open_interest": 1828.0, "volume": 4.0, "delta": -0.0167, "gamma": 0.0005, "vega": 0.0353, "theta": -0.0192, "rho": -0.0081, "theo": 0.579, "change": -0.295, "open": 0.6, "high": 0.61, "low": 0.56, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T15:45:52", "percent_change": -33.7143, "prev_day_close": 0.875000029802322}, {"option": "MRNA261218C00075000", "bid": 97.6, "bid_size": 91.0, "ask": 101.1, "ask_size": 14.0, "iv": 0.9357, "open_interest": 783.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0006, "vega": 0.0441, "theta": -0.0063, "rho": 0.1736, "theo": 99.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.4, "last_trade_time": "2026-09-18T14:45:45", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "MRNA261218P00075000", "bid": 0.43, "bid_size": 117.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.9267, "open_interest": 1388.0, "volume": 5.0, "delta": -0.0217, "gamma": 0.0006, "vega": 0.0444, "theta": -0.0235, "rho": -0.0105, "theo": 0.763, "change": -0.315, "open": 0.75, "high": 0.76, "low": 0.74, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-21T15:43:19", "percent_change": -29.3023, "prev_day_close": 1.07500001788139}, {"option": "MRNA261218C00080000", "bid": 93.05, "bid_size": 112.0, "ask": 96.5, "ask_size": 51.0, "iv": 0.9475, "open_interest": 2774.0, "volume": 79.0, "delta": 0.9719, "gamma": 0.0008, "vega": 0.0544, "theta": -0.0122, "rho": 0.1827, "theo": 94.7541, "change": 19.125, "open": 85.78, "high": 95.85, "low": 85.78, "tick": "no_change", "last_trade_price": 95.85, "last_trade_time": "2026-09-21T13:54:06", "percent_change": 24.9267, "prev_day_close": 76.7249984741211}, {"option": "MRNA261218P00080000", "bid": 0.51, "bid_size": 105.0, "ask": 1.23, "ask_size": 55.0, "iv": 0.9188, "open_interest": 245.0, "volume": 21.0, "delta": -0.028, "gamma": 0.0008, "vega": 0.0546, "theta": -0.0286, "rho": -0.0136, "theo": 0.9992, "change": -0.21, "open": 1.07, "high": 1.55, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-21T14:55:19", "percent_change": -18.2609, "prev_day_close": 1.15000000596046}, {"option": "MRNA261218C00085000", "bid": 88.3, "bid_size": 103.0, "ask": 91.95, "ask_size": 27.0, "iv": 0.9297, "open_interest": 1245.0, "volume": 4.0, "delta": 0.9643, "gamma": 0.001, "vega": 0.0665, "theta": -0.0188, "rho": 0.191, "theo": 90.1073, "change": 12.74, "open": 83.1, "high": 84.79, "low": 83.1, "tick": "up", "last_trade_price": 84.79, "last_trade_time": "2026-09-21T09:59:38", "percent_change": 17.6822, "prev_day_close": 72.0499992370606}, {"option": "MRNA261218P00085000", "bid": 0.05, "bid_size": 235.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.8367, "open_interest": 257.0, "volume": 6.0, "delta": -0.0356, "gamma": 0.001, "vega": 0.0667, "theta": -0.0343, "rho": -0.0172, "theo": 1.2974, "change": -0.355, "open": 1.25, "high": 1.25, "low": 1.13, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T14:57:07", "percent_change": -22.1184, "prev_day_close": 1.60500001907349}, {"option": "MRNA261218C00090000", "bid": 83.75, "bid_size": 120.0, "ask": 86.65, "ask_size": 15.0, "iv": 0.868, "open_interest": 1047.0, "volume": 14.0, "delta": 0.9553, "gamma": 0.0012, "vega": 0.0799, "theta": -0.026, "rho": 0.1986, "theo": 85.5335, "change": 14.225, "open": 79.65, "high": 81.85, "low": 79.63, "tick": "up", "last_trade_price": 81.85, "last_trade_time": "2026-09-21T11:34:12", "percent_change": 21.0351, "prev_day_close": 67.625}, {"option": "MRNA261218P00090000", "bid": 1.3, "bid_size": 70.0, "ask": 1.99, "ask_size": 25.0, "iv": 0.9098, "open_interest": 182.0, "volume": 41.0, "delta": -0.0447, "gamma": 0.0012, "vega": 0.0802, "theta": -0.0408, "rho": -0.0217, "theo": 1.6685, "change": -0.815, "open": 1.3, "high": 1.82, "low": 1.3, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-09-21T14:37:21", "percent_change": -32.7968, "prev_day_close": 2.48500001430511}, {"option": "MRNA261218C00095000", "bid": 79.55, "bid_size": 101.0, "ask": 82.7, "ask_size": 23.0, "iv": 0.9086, "open_interest": 805.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0014, "vega": 0.095, "theta": -0.0339, "rho": 0.2051, "theo": 81.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-09-18T14:51:33", "percent_change": 0.0, "prev_day_close": 63.3999977111816}, {"option": "MRNA261218P00095000", "bid": 1.41, "bid_size": 121.0, "ask": 2.87, "ask_size": 90.0, "iv": 0.9019, "open_interest": 120.0, "volume": 6.0, "delta": -0.0555, "gamma": 0.0015, "vega": 0.0954, "theta": -0.0479, "rho": -0.027, "theo": 2.1265, "change": -0.49, "open": 2.17, "high": 2.25, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-09-21T15:57:39", "percent_change": -18.6312, "prev_day_close": 2.62999999523163}, {"option": "MRNA261218C00100000", "bid": 75.3, "bid_size": 162.0, "ask": 77.95, "ask_size": 35.0, "iv": 0.8868, "open_interest": 4966.0, "volume": 5.0, "delta": 0.932, "gamma": 0.0017, "vega": 0.1114, "theta": -0.0424, "rho": 0.2107, "theo": 76.6559, "change": 20.75, "open": 69.9, "high": 80.0, "low": 69.9, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-09-21T14:11:37", "percent_change": 35.0211, "prev_day_close": 59.25}, {"option": "MRNA261218P00100000", "bid": 2.56, "bid_size": 8.0, "ask": 2.99, "ask_size": 33.0, "iv": 0.8982, "open_interest": 944.0, "volume": 169.0, "delta": -0.068, "gamma": 0.0017, "vega": 0.1118, "theta": -0.0555, "rho": -0.0332, "theo": 2.6792, "change": -0.66, "open": 3.27, "high": 3.48, "low": 2.61, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-09-21T15:54:34", "percent_change": -19.4118, "prev_day_close": 3.39999997615814}, {"option": "MRNA261218C00105000", "bid": 70.9, "bid_size": 88.0, "ask": 73.7, "ask_size": 17.0, "iv": 0.8745, "open_interest": 631.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.002, "vega": 0.129, "theta": -0.0515, "rho": 0.2151, "theo": 72.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-09-18T14:55:25", "percent_change": 0.0, "prev_day_close": 55.2250003814697}, {"option": "MRNA261218P00105000", "bid": 2.8, "bid_size": 75.0, "ask": 4.15, "ask_size": 91.0, "iv": 0.8904, "open_interest": 176.0, "volume": 30.0, "delta": -0.0825, "gamma": 0.002, "vega": 0.1294, "theta": -0.0639, "rho": -0.0403, "theo": 3.3569, "change": -1.455, "open": 3.46, "high": 3.66, "low": 3.24, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-09-21T15:57:39", "percent_change": -29.5431, "prev_day_close": 4.92499995231628}, {"option": "MRNA261218C00110000", "bid": 66.95, "bid_size": 96.0, "ask": 70.0, "ask_size": 40.0, "iv": 0.89, "open_interest": 728.0, "volume": 6.0, "delta": 0.9014, "gamma": 0.0023, "vega": 0.1476, "theta": -0.0609, "rho": 0.2184, "theo": 68.2336, "change": 12.625, "open": 65.8, "high": 65.8, "low": 64.05, "tick": "down", "last_trade_price": 64.05, "last_trade_time": "2026-09-21T11:51:56", "percent_change": 24.5503, "prev_day_close": 51.4249992370606}, {"option": "MRNA261218P00110000", "bid": 3.75, "bid_size": 84.0, "ask": 4.6, "ask_size": 24.0, "iv": 0.8754, "open_interest": 2629.0, "volume": 44.0, "delta": -0.0988, "gamma": 0.0023, "vega": 0.1484, "theta": -0.0724, "rho": -0.0483, "theo": 4.15, "change": -1.635, "open": 4.75, "high": 4.75, "low": 4.14, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-09-21T15:21:15", "percent_change": -28.3117, "prev_day_close": 5.77500009536743}, {"option": "MRNA261218C00115000", "bid": 62.75, "bid_size": 98.0, "ask": 65.55, "ask_size": 31.0, "iv": 0.8634, "open_interest": 258.0, "volume": 5.0, "delta": 0.8833, "gamma": 0.0026, "vega": 0.1667, "theta": -0.0706, "rho": 0.2206, "theo": 64.228, "change": 18.03, "open": 55.28, "high": 66.08, "low": 55.28, "tick": "down", "last_trade_price": 65.73, "last_trade_time": "2026-09-21T15:07:45", "percent_change": 37.7987, "prev_day_close": 47.6999988555908}, {"option": "MRNA261218P00115000", "bid": 4.5, "bid_size": 85.0, "ask": 5.85, "ask_size": 91.0, "iv": 0.8731, "open_interest": 1239.0, "volume": 23.0, "delta": -0.117, "gamma": 0.0027, "vega": 0.167, "theta": -0.0814, "rho": -0.0575, "theo": 5.0924, "change": -1.9, "open": 5.43, "high": 5.43, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T14:49:30", "percent_change": -27.1429, "prev_day_close": 7.0}, {"option": "MRNA261218C00120000", "bid": 58.95, "bid_size": 79.0, "ask": 62.1, "ask_size": 43.0, "iv": 0.872, "open_interest": 1093.0, "volume": 5.0, "delta": 0.8634, "gamma": 0.003, "vega": 0.1861, "theta": -0.0805, "rho": 0.2216, "theo": 60.3738, "change": 15.675, "open": 51.3, "high": 60.0, "low": 51.3, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-09-21T13:41:10", "percent_change": 35.3638, "prev_day_close": 44.3249988555908}, {"option": "MRNA261218P00120000", "bid": 5.8, "bid_size": 37.0, "ask": 6.4, "ask_size": 4.0, "iv": 0.8591, "open_interest": 455.0, "volume": 33.0, "delta": -0.137, "gamma": 0.003, "vega": 0.1869, "theta": -0.0905, "rho": -0.0671, "theo": 6.187, "change": -2.045, "open": 7.0, "high": 7.15, "low": 6.09, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-09-21T14:55:19", "percent_change": -24.4179, "prev_day_close": 8.375}, {"option": "MRNA261218C00125000", "bid": 55.3, "bid_size": 181.0, "ask": 57.7, "ask_size": 13.0, "iv": 0.8518, "open_interest": 2248.0, "volume": 3.0, "delta": 0.8419, "gamma": 0.0033, "vega": 0.2052, "theta": -0.0903, "rho": 0.2216, "theo": 56.6807, "change": 11.89, "open": 44.6, "high": 52.89, "low": 44.6, "tick": "up", "last_trade_price": 52.89, "last_trade_time": "2026-09-21T11:32:34", "percent_change": 29.0, "prev_day_close": 41.0}, {"option": "MRNA261218P00125000", "bid": 7.0, "bid_size": 92.0, "ask": 8.15, "ask_size": 22.0, "iv": 0.8671, "open_interest": 1476.0, "volume": 29.0, "delta": -0.1587, "gamma": 0.0033, "vega": 0.2057, "theta": -0.0995, "rho": -0.0782, "theo": 7.4432, "change": -2.9, "open": 8.65, "high": 8.65, "low": 7.15, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-21T14:56:51", "percent_change": -28.5714, "prev_day_close": 10.1500000953674}, {"option": "MRNA261218C00130000", "bid": 51.75, "bid_size": 153.0, "ask": 54.95, "ask_size": 84.0, "iv": 0.8672, "open_interest": 1105.0, "volume": 11.0, "delta": 0.819, "gamma": 0.0036, "vega": 0.2239, "theta": -0.0998, "rho": 0.2204, "theo": 53.1533, "change": 13.8, "open": 45.4, "high": 51.6, "low": 45.4, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-09-21T13:33:56", "percent_change": 36.5079, "prev_day_close": 37.8000011444092}, {"option": "MRNA261218P00130000", "bid": 8.5, "bid_size": 13.0, "ask": 9.1, "ask_size": 5.0, "iv": 0.8554, "open_interest": 578.0, "volume": 100.0, "delta": -0.1818, "gamma": 0.0036, "vega": 0.2248, "theta": -0.1083, "rho": -0.0893, "theo": 8.8674, "change": -3.15, "open": 9.5, "high": 10.22, "low": 8.5, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T15:59:25", "percent_change": -26.1411, "prev_day_close": 12.0500001907349}, {"option": "MRNA261218C00135000", "bid": 48.4, "bid_size": 240.0, "ask": 51.2, "ask_size": 25.0, "iv": 0.8572, "open_interest": 2557.0, "volume": 12.0, "delta": 0.7948, "gamma": 0.0039, "vega": 0.2416, "theta": -0.109, "rho": 0.2183, "theo": 49.7964, "change": 16.175, "open": 46.3, "high": 51.2, "low": 46.3, "tick": "down", "last_trade_price": 51.15, "last_trade_time": "2026-09-21T13:53:35", "percent_change": 46.2473, "prev_day_close": 34.9750003814697}, {"option": "MRNA261218P00135000", "bid": 9.4, "bid_size": 123.0, "ask": 11.1, "ask_size": 21.0, "iv": 0.8482, "open_interest": 194.0, "volume": 25.0, "delta": -0.2062, "gamma": 0.0039, "vega": 0.2422, "theta": -0.1168, "rho": -0.1017, "theo": 10.4618, "change": -3.71, "open": 11.3, "high": 11.59, "low": 10.41, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-09-21T15:59:44", "percent_change": -26.2191, "prev_day_close": 14.1500000953674}, {"option": "MRNA261218C00140000", "bid": 45.35, "bid_size": 136.0, "ask": 48.4, "ask_size": 82.0, "iv": 0.8665, "open_interest": 1497.0, "volume": 17.0, "delta": 0.7697, "gamma": 0.0042, "vega": 0.2583, "theta": -0.1176, "rho": 0.2153, "theo": 46.6096, "change": 13.225, "open": 40.2, "high": 44.85, "low": 40.2, "tick": "up", "last_trade_price": 44.85, "last_trade_time": "2026-09-21T13:33:05", "percent_change": 41.8182, "prev_day_close": 31.625}, {"option": "MRNA261218P00140000", "bid": 11.8, "bid_size": 6.0, "ask": 13.55, "ask_size": 80.0, "iv": 0.8734, "open_interest": 332.0, "volume": 68.0, "delta": -0.2315, "gamma": 0.0042, "vega": 0.2593, "theta": -0.1247, "rho": -0.114, "theo": 12.2294, "change": -3.94, "open": 14.0, "high": 14.0, "low": 12.0, "tick": "up", "last_trade_price": 12.46, "last_trade_time": "2026-09-21T15:56:52", "percent_change": -24.0244, "prev_day_close": 16.4000000953674}, {"option": "MRNA261218C00145000", "bid": 42.1, "bid_size": 141.0, "ask": 44.95, "ask_size": 35.0, "iv": 0.8534, "open_interest": 859.0, "volume": 5.0, "delta": 0.7438, "gamma": 0.0044, "vega": 0.2736, "theta": -0.1256, "rho": 0.2117, "theo": 43.5943, "change": 13.395, "open": 36.2, "high": 42.67, "low": 36.2, "tick": "up", "last_trade_price": 42.67, "last_trade_time": "2026-09-21T13:36:29", "percent_change": 45.7558, "prev_day_close": 29.2750005722046}, {"option": "MRNA261218P00145000", "bid": 13.65, "bid_size": 39.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.8543, "open_interest": 192.0, "volume": 21.0, "delta": -0.2576, "gamma": 0.0044, "vega": 0.2742, "theta": -0.132, "rho": -0.1277, "theo": 14.1686, "change": -4.645, "open": 15.26, "high": 15.65, "low": 13.8, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-09-21T15:58:06", "percent_change": -24.6746, "prev_day_close": 18.8249998092651}, {"option": "MRNA261218C00150000", "bid": 39.5, "bid_size": 123.0, "ask": 42.35, "ask_size": 42.0, "iv": 0.8624, "open_interest": 691.0, "volume": 44.0, "delta": 0.7173, "gamma": 0.0046, "vega": 0.2874, "theta": -0.133, "rho": 0.2072, "theo": 40.7542, "change": 14.975, "open": 32.32, "high": 43.3, "low": 32.32, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-09-21T15:30:40", "percent_change": 56.0337, "prev_day_close": 26.7250003814697}, {"option": "MRNA261218P00150000", "bid": 15.6, "bid_size": 25.0, "ask": 17.35, "ask_size": 54.0, "iv": 0.8628, "open_interest": 1124.0, "volume": 104.0, "delta": -0.2844, "gamma": 0.0047, "vega": 0.2884, "theta": -0.1387, "rho": -0.1402, "theo": 16.2928, "change": -5.175, "open": 18.84, "high": 18.85, "low": 15.9, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-09-21T15:52:24", "percent_change": -24.0978, "prev_day_close": 21.4749994277954}, {"option": "MRNA261218C00155000", "bid": 36.75, "bid_size": 129.0, "ask": 39.95, "ask_size": 79.0, "iv": 0.8662, "open_interest": 509.0, "volume": 59.0, "delta": 0.6906, "gamma": 0.0048, "vega": 0.2996, "theta": -0.1396, "rho": 0.2023, "theo": 38.0717, "change": 13.065, "open": 30.45, "high": 41.0, "low": 29.52, "tick": "down", "last_trade_price": 38.19, "last_trade_time": "2026-09-21T15:55:06", "percent_change": 52.0, "prev_day_close": 25.125}, {"option": "MRNA261218P00155000", "bid": 17.75, "bid_size": 59.0, "ask": 20.0, "ask_size": 62.0, "iv": 0.8671, "open_interest": 104.0, "volume": 14.0, "delta": -0.3114, "gamma": 0.0049, "vega": 0.3002, "theta": -0.1445, "rho": -0.154, "theo": 18.5696, "change": -5.05, "open": 21.46, "high": 21.46, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-09-21T15:36:21", "percent_change": -20.8678, "prev_day_close": 24.2000007629395}, {"option": "MRNA261218C00160000", "bid": 34.35, "bid_size": 104.0, "ask": 36.45, "ask_size": 15.0, "iv": 0.8528, "open_interest": 1487.0, "volume": 79.0, "delta": 0.6637, "gamma": 0.005, "vega": 0.31, "theta": -0.1453, "rho": 0.197, "theo": 35.548, "change": 10.825, "open": 30.0, "high": 38.5, "low": 29.4, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-09-21T15:58:14", "percent_change": 46.7098, "prev_day_close": 23.1750001907349}, {"option": "MRNA261218P00160000", "bid": 19.35, "bid_size": 165.0, "ask": 22.5, "ask_size": 43.0, "iv": 0.8551, "open_interest": 311.0, "volume": 55.0, "delta": -0.3386, "gamma": 0.005, "vega": 0.3106, "theta": -0.1495, "rho": -0.1672, "theo": 21.0042, "change": -5.95, "open": 24.15, "high": 24.17, "low": 21.3, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-09-21T14:42:27", "percent_change": -21.8349, "prev_day_close": 27.25}, {"option": "MRNA261218C00165000", "bid": 31.85, "bid_size": 123.0, "ask": 35.05, "ask_size": 79.0, "iv": 0.867, "open_interest": 861.0, "volume": 33.0, "delta": 0.6369, "gamma": 0.0051, "vega": 0.3188, "theta": -0.1502, "rho": 0.1912, "theo": 33.1794, "change": 12.925, "open": 25.57, "high": 36.6, "low": 25.57, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-09-21T15:07:08", "percent_change": 61.3286, "prev_day_close": 21.0749998092651}, {"option": "MRNA261218P00165000", "bid": 21.75, "bid_size": 152.0, "ask": 24.35, "ask_size": 13.0, "iv": 0.8414, "open_interest": 42.0, "volume": 76.0, "delta": -0.3657, "gamma": 0.0052, "vega": 0.3193, "theta": -0.1537, "rho": -0.1803, "theo": 23.599, "change": -6.875, "open": 26.48, "high": 26.52, "low": 23.65, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-09-21T14:00:46", "percent_change": -22.5225, "prev_day_close": 30.5250005722046}, {"option": "MRNA261218C00170000", "bid": 29.55, "bid_size": 141.0, "ask": 33.0, "ask_size": 88.0, "iv": 0.8693, "open_interest": 468.0, "volume": 66.0, "delta": 0.6103, "gamma": 0.0052, "vega": 0.3259, "theta": -0.1542, "rho": 0.1853, "theo": 30.9594, "change": 11.62, "open": 25.85, "high": 33.6, "low": 25.85, "tick": "down", "last_trade_price": 31.47, "last_trade_time": "2026-09-21T15:41:30", "percent_change": 58.539, "prev_day_close": 19.8499994277954}, {"option": "MRNA261218P00170000", "bid": 25.5, "bid_size": 81.0, "ask": 26.65, "ask_size": 2.0, "iv": 0.8515, "open_interest": 377.0, "volume": 29.0, "delta": -0.3927, "gamma": 0.0053, "vega": 0.3263, "theta": -0.1572, "rho": -0.1941, "theo": 26.3398, "change": -7.55, "open": 28.5, "high": 29.5, "low": 25.8, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-09-21T15:33:37", "percent_change": -22.3043, "prev_day_close": 33.8499994277954}, {"option": "MRNA261218C00175000", "bid": 27.5, "bid_size": 152.0, "ask": 30.35, "ask_size": 67.0, "iv": 0.8622, "open_interest": 271.0, "volume": 28.0, "delta": 0.584, "gamma": 0.0053, "vega": 0.3314, "theta": -0.1575, "rho": 0.1791, "theo": 28.8807, "change": 11.695, "open": 22.8, "high": 31.7, "low": 22.8, "tick": "down", "last_trade_price": 29.97, "last_trade_time": "2026-09-21T15:16:36", "percent_change": 63.9945, "prev_day_close": 18.2749996185303}, {"option": "MRNA261218P00175000", "bid": 27.4, "bid_size": 86.0, "ask": 30.35, "ask_size": 24.0, "iv": 0.8503, "open_interest": 88.0, "volume": 5.0, "delta": -0.4193, "gamma": 0.0054, "vega": 0.3315, "theta": -0.1598, "rho": -0.2058, "theo": 29.2272, "change": -7.9, "open": 29.17, "high": 29.5, "low": 29.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-09-21T14:43:41", "percent_change": -21.123, "prev_day_close": 37.3999996185303}, {"option": "MRNA261218C00180000", "bid": 25.1, "bid_size": 172.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.8432, "open_interest": 555.0, "volume": 115.0, "delta": 0.5582, "gamma": 0.0054, "vega": 0.3352, "theta": -0.16, "rho": 0.1727, "theo": 26.9388, "change": 10.26, "open": 20.73, "high": 29.5, "low": 20.73, "tick": "down", "last_trade_price": 26.96, "last_trade_time": "2026-09-21T15:51:03", "percent_change": 61.4371, "prev_day_close": 16.6999998092651}, {"option": "MRNA261218P00180000", "bid": 31.3, "bid_size": 46.0, "ask": 33.4, "ask_size": 35.0, "iv": 0.8652, "open_interest": 240.0, "volume": 33.0, "delta": -0.4455, "gamma": 0.0054, "vega": 0.3352, "theta": -0.1616, "rho": -0.2189, "theo": 32.2528, "change": -8.675, "open": 34.75, "high": 34.75, "low": 31.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-09-21T15:32:22", "percent_change": -21.3276, "prev_day_close": 40.6750011444092}, {"option": "MRNA261218C00185000", "bid": 23.55, "bid_size": 171.0, "ask": 26.6, "ask_size": 49.0, "iv": 0.8623, "open_interest": 424.0, "volume": 29.0, "delta": 0.533, "gamma": 0.0054, "vega": 0.3377, "theta": -0.1618, "rho": 0.1664, "theo": 25.1246, "change": 11.305, "open": 20.0, "high": 26.88, "low": 20.0, "tick": "down", "last_trade_price": 26.83, "last_trade_time": "2026-09-21T14:03:47", "percent_change": 72.818, "prev_day_close": 15.5250000953674}, {"option": "MRNA261218P00185000", "bid": 35.0, "bid_size": 6.0, "ask": 36.6, "ask_size": 20.0, "iv": 0.8755, "open_interest": 6.0, "volume": 5.0, "delta": -0.4711, "gamma": 0.0055, "vega": 0.3374, "theta": -0.1628, "rho": -0.2301, "theo": 35.4051, "change": -6.925, "open": 37.7, "high": 37.7, "low": 37.7, "tick": "no_change", "last_trade_price": 37.7, "last_trade_time": "2026-09-21T11:27:13", "percent_change": -15.5182, "prev_day_close": 44.625}, {"option": "MRNA261218C00190000", "bid": 22.65, "bid_size": 49.0, "ask": 24.5, "ask_size": 21.0, "iv": 0.8693, "open_interest": 1383.0, "volume": 38.0, "delta": 0.5086, "gamma": 0.0054, "vega": 0.3387, "theta": -0.1629, "rho": 0.1599, "theo": 23.4421, "change": 8.8, "open": 20.52, "high": 25.5, "low": 20.3, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-21T15:53:19", "percent_change": 61.9718, "prev_day_close": 14.2000002861023}, {"option": "MRNA261218P00190000", "bid": 37.65, "bid_size": 57.0, "ask": 40.25, "ask_size": 56.0, "iv": 0.8732, "open_interest": 120.0, "volume": 2.0, "delta": -0.4961, "gamma": 0.0055, "vega": 0.338, "theta": -0.1632, "rho": -0.242, "theo": 38.6855, "change": -9.5, "open": 40.55, "high": 40.55, "low": 39.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-09-21T15:55:06", "percent_change": -19.5876, "prev_day_close": 48.5}, {"option": "MRNA261218C00195000", "bid": 20.6, "bid_size": 156.0, "ask": 23.0, "ask_size": 105.0, "iv": 0.8652, "open_interest": 225.0, "volume": 12.0, "delta": 0.4847, "gamma": 0.0054, "vega": 0.3385, "theta": -0.1634, "rho": 0.1535, "theo": 21.863, "change": 8.275, "open": 19.0, "high": 23.15, "low": 18.95, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-09-21T15:59:27", "percent_change": 61.183, "prev_day_close": 13.5250000953674}, {"option": "MRNA261218P00195000", "bid": 40.3, "bid_size": 82.0, "ask": 43.85, "ask_size": 41.0, "iv": 0.8669, "open_interest": 24.0, "volume": 1.0, "delta": -0.5203, "gamma": 0.0055, "vega": 0.3377, "theta": -0.163, "rho": -0.2538, "theo": 42.0813, "change": -6.8, "open": 45.25, "high": 45.25, "low": 45.25, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-09-21T11:03:46", "percent_change": -13.0644, "prev_day_close": 52.0500011444092}, {"option": "MRNA261218C00200000", "bid": 19.15, "bid_size": 157.0, "ask": 22.2, "ask_size": 92.0, "iv": 0.8773, "open_interest": 1200.0, "volume": 274.0, "delta": 0.4616, "gamma": 0.0054, "vega": 0.3372, "theta": -0.1632, "rho": 0.1472, "theo": 20.3871, "change": 9.075, "open": 14.59, "high": 22.48, "low": 14.59, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-09-21T15:57:39", "percent_change": 78.0645, "prev_day_close": 11.625}, {"option": "MRNA261218P00200000", "bid": 44.65, "bid_size": 30.0, "ask": 47.15, "ask_size": 11.0, "iv": 0.8782, "open_interest": 27.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0055, "vega": 0.3358, "theta": -0.1623, "rho": -0.263, "theo": 45.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-09-17T11:38:42", "percent_change": 0.0, "prev_day_close": 55.9750003814697}, {"option": "MRNA261218C00210000", "bid": 15.95, "bid_size": 187.0, "ask": 19.0, "ask_size": 34.0, "iv": 0.8642, "open_interest": 586.0, "volume": 92.0, "delta": 0.4179, "gamma": 0.0052, "vega": 0.3314, "theta": -0.1614, "rho": 0.1348, "theo": 17.7495, "change": 7.18, "open": 11.86, "high": 19.5, "low": 11.86, "tick": "down", "last_trade_price": 17.48, "last_trade_time": "2026-09-21T15:57:39", "percent_change": 69.7087, "prev_day_close": 10.3000001907349}, {"option": "MRNA261218P00210000", "bid": 51.15, "bid_size": 43.0, "ask": 54.55, "ask_size": 15.0, "iv": 0.8708, "open_interest": 4.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.0054, "vega": 0.3293, "theta": -0.1592, "rho": -0.2824, "theo": 52.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-09-02T09:47:55", "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "MRNA261218C00220000", "bid": 14.45, "bid_size": 122.0, "ask": 17.45, "ask_size": 105.0, "iv": 0.8913, "open_interest": 1357.0, "volume": 67.0, "delta": 0.3776, "gamma": 0.0051, "vega": 0.3225, "theta": -0.158, "rho": 0.1231, "theo": 15.4691, "change": 7.74, "open": 13.15, "high": 17.1, "low": 13.0, "tick": "down", "last_trade_price": 16.59, "last_trade_time": "2026-09-21T14:56:50", "percent_change": 87.4576, "prev_day_close": 8.84999990463257}, {"option": "MRNA261218P00220000", "bid": 59.6, "bid_size": 32.0, "ask": 62.4, "ask_size": 14.0, "iv": 0.8894, "open_interest": 2.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0052, "vega": 0.3187, "theta": -0.1545, "rho": -0.2969, "theo": 60.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.6, "last_trade_time": "2026-09-17T11:43:57", "percent_change": 0.0, "prev_day_close": 72.5750007629394}, {"option": "MRNA261218C00230000", "bid": 12.45, "bid_size": 154.0, "ask": 14.85, "ask_size": 80.0, "iv": 0.8852, "open_interest": 3455.0, "volume": 89.0, "delta": 0.3407, "gamma": 0.0049, "vega": 0.3112, "theta": -0.1532, "rho": 0.1121, "theo": 13.5022, "change": 6.1, "open": 8.66, "high": 15.0, "low": 8.66, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-09-21T15:49:31", "percent_change": 81.8792, "prev_day_close": 7.4500002861023}, {"option": "MRNA261218P00230000", "bid": 66.95, "bid_size": 61.0, "ask": 70.05, "ask_size": 22.0, "iv": 0.8777, "open_interest": 15.0, "volume": 1.0, "delta": -0.6678, "gamma": 0.005, "vega": 0.3073, "theta": -0.1485, "rho": -0.3137, "theo": 68.5864, "change": -8.425, "open": 73.0, "high": 73.0, "low": 73.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-09-21T09:51:09", "percent_change": -10.3469, "prev_day_close": 81.4249992370606}, {"option": "MRNA261218C00240000", "bid": 10.3, "bid_size": 173.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.8728, "open_interest": 167.0, "volume": 42.0, "delta": 0.3072, "gamma": 0.0046, "vega": 0.2981, "theta": -0.1475, "rho": 0.1018, "theo": 11.805, "change": 5.78, "open": 10.5, "high": 13.15, "low": 10.5, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-09-21T15:07:45", "percent_change": 85.0, "prev_day_close": 6.79999995231628}, {"option": "MRNA261218P00240000", "bid": 75.6, "bid_size": 35.0, "ask": 78.5, "ask_size": 11.0, "iv": 0.891, "open_interest": 12.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.0048, "vega": 0.2914, "theta": -0.1416, "rho": -0.3223, "theo": 76.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.41, "last_trade_time": "2026-08-24T15:29:51", "percent_change": 0.0, "prev_day_close": 90.3250007629394}, {"option": "MRNA261218C00250000", "bid": 10.15, "bid_size": 6.0, "ask": 10.9, "ask_size": 7.0, "iv": 0.8956, "open_interest": 175.0, "volume": 75.0, "delta": 0.2769, "gamma": 0.0044, "vega": 0.284, "theta": -0.1413, "rho": 0.0924, "theo": 10.3433, "change": 4.495, "open": 9.3, "high": 11.6, "low": 9.3, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-09-21T15:57:58", "percent_change": 79.9111, "prev_day_close": 5.625}, {"option": "MRNA261218P00250000", "bid": 83.9, "bid_size": 28.0, "ask": 87.25, "ask_size": 17.0, "iv": 0.8959, "open_interest": 0.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.0046, "vega": 0.2773, "theta": -0.1341, "rho": -0.332, "theo": 85.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "MRNA261218C00260000", "bid": 8.5, "bid_size": 88.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.8906, "open_interest": 791.0, "volume": 215.0, "delta": 0.2496, "gamma": 0.0042, "vega": 0.2692, "theta": -0.1346, "rho": 0.0838, "theo": 9.082, "change": 4.2, "open": 5.85, "high": 10.5, "low": 5.85, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T15:57:39", "percent_change": 89.3617, "prev_day_close": 4.70000004768372}, {"option": "MRNA261218P00260000", "bid": 92.7, "bid_size": 31.0, "ask": 96.15, "ask_size": 14.0, "iv": 0.9055, "open_interest": 13.0, "volume": 1.0, "delta": -0.7622, "gamma": 0.0044, "vega": 0.2587, "theta": -0.1262, "rho": -0.3339, "theo": 94.1194, "change": -14.375, "open": 94.5, "high": 94.5, "low": 94.5, "tick": "down", "last_trade_price": 94.5, "last_trade_time": "2026-09-21T15:24:44", "percent_change": -13.2032, "prev_day_close": 108.875}, {"option": "MRNA270115C00012500", "bid": 158.6, "bid_size": 1.0, "ask": 162.65, "ask_size": 53.0, "iv": 1.9506, "open_interest": 689.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0377, "theo": 160.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.0, "last_trade_time": "2026-08-21T10:07:33", "percent_change": 0.0, "prev_day_close": 141.875}, {"option": "MRNA270115P00012500", "bid": 0.01, "bid_size": 6.0, "ask": 0.03, "ask_size": 3.0, "iv": 1.6181, "open_interest": 1693.0, "volume": 2.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0017, "theta": -0.0012, "rho": -0.0003, "theo": 0.0256, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:57:26", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "MRNA270115C00015000", "bid": 156.25, "bid_size": 1.0, "ask": 159.65, "ask_size": 22.0, "iv": 0.0, "open_interest": 381.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0461, "theo": 158.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.74, "last_trade_time": "2026-09-17T11:26:40", "percent_change": 0.0, "prev_day_close": 139.349998474121}, {"option": "MRNA270115P00015000", "bid": 0.01, "bid_size": 11.0, "ask": 0.08, "ask_size": 10.0, "iv": 1.6238, "open_interest": 500.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0013, "rho": -0.0004, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T13:10:53", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "MRNA270115C00017500", "bid": 153.8, "bid_size": 1.0, "ask": 157.5, "ask_size": 48.0, "iv": 1.6006, "open_interest": 149.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.0546, "theo": 155.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.83, "last_trade_time": "2026-09-17T14:08:12", "percent_change": 0.0, "prev_day_close": 136.949996948242}, {"option": "MRNA270115P00017500", "bid": 0.01, "bid_size": 10.0, "ask": 0.08, "ask_size": 78.0, "iv": 1.5184, "open_interest": 4386.0, "volume": 5.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0024, "theta": -0.0015, "rho": -0.0005, "theo": 0.0342, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:24:57", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "MRNA270115C00020000", "bid": 151.65, "bid_size": 33.0, "ask": 154.9, "ask_size": 14.0, "iv": 1.6519, "open_interest": 255.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.063, "theo": 153.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.4, "last_trade_time": "2026-09-03T10:59:04", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "MRNA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 945.0, "iv": 1.4113, "open_interest": 13065.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0029, "theta": -0.0017, "rho": -0.0006, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T13:44:16", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MRNA270115C00022500", "bid": 148.9, "bid_size": 93.0, "ask": 152.45, "ask_size": 14.0, "iv": 1.282, "open_interest": 250.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.0713, "theo": 150.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-08-20T09:35:44", "percent_change": 0.0, "prev_day_close": 132.099998474121}, {"option": "MRNA270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 32.0, "iv": 1.4534, "open_interest": 6656.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0035, "theta": -0.002, "rho": -0.0007, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T13:43:53", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "MRNA270115C00025000", "bid": 146.9, "bid_size": 42.0, "ask": 149.95, "ask_size": 79.0, "iv": 1.5554, "open_interest": 2445.0, "volume": 45.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.0794, "theo": 148.2414, "change": 21.9, "open": 141.03, "high": 152.0, "low": 141.03, "tick": "down", "last_trade_price": 151.7, "last_trade_time": "2026-09-21T14:27:27", "percent_change": 16.8721, "prev_day_close": 129.800003051758}, {"option": "MRNA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 61.0, "iv": 1.3058, "open_interest": 17170.0, "volume": 4.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0042, "theta": -0.0022, "rho": -0.0009, "theo": 0.0556, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:29:04", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "MRNA270115C00028000", "bid": 143.5, "bid_size": 34.0, "ask": 146.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 1510.0, "volume": 2.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.0891, "theo": 145.2993, "change": 10.65, "open": 134.0, "high": 137.55, "low": 134.0, "tick": "up", "last_trade_price": 137.55, "last_trade_time": "2026-09-21T09:51:07", "percent_change": 8.39244, "prev_day_close": 126.899997711182}, {"option": "MRNA270115P00028000", "bid": 0.01, "bid_size": 1.0, "ask": 0.63, "ask_size": 54.0, "iv": 1.5258, "open_interest": 1511.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0052, "theta": -0.0027, "rho": -0.0011, "theo": 0.0685, "change": 0.51, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T10:21:47", "percent_change": 130.769, "prev_day_close": 0.389999985694885}, {"option": "MRNA270115C00030000", "bid": 141.9, "bid_size": 42.0, "ask": 144.95, "ask_size": 24.0, "iv": 1.3412, "open_interest": 1573.0, "volume": 14.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.0955, "theo": 143.3398, "change": 14.16, "open": 136.29, "high": 139.11, "low": 136.29, "tick": "up", "last_trade_price": 139.11, "last_trade_time": "2026-09-21T10:36:00", "percent_change": 11.3325, "prev_day_close": 124.949996948242}, {"option": "MRNA270115P00030000", "bid": 0.01, "bid_size": 50.0, "ask": 0.13, "ask_size": 9.0, "iv": 1.2139, "open_interest": 9052.0, "volume": 1.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.006, "theta": -0.003, "rho": -0.0013, "theo": 0.079, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:28:18", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "MRNA270115C00032000", "bid": 139.8, "bid_size": 25.0, "ask": 143.1, "ask_size": 44.0, "iv": 1.2872, "open_interest": 1365.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0068, "theta": 0.0, "rho": 0.1018, "theo": 141.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.4, "last_trade_time": "2026-08-19T15:35:01", "percent_change": 0.0, "prev_day_close": 122.950000762939}, {"option": "MRNA270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 62.0, "iv": 1.4939, "open_interest": 500.0, "volume": 3.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0034, "rho": -0.0015, "theo": 0.0912, "change": 0.135, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T11:06:14", "percent_change": 93.1035, "prev_day_close": 0.144999995827675}, {"option": "MRNA270115C00035000", "bid": 136.7, "bid_size": 140.0, "ask": 140.15, "ask_size": 25.0, "iv": 1.1383, "open_interest": 2447.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0084, "theta": 0.0, "rho": 0.1112, "theo": 138.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.75, "last_trade_time": "2026-09-17T12:53:08", "percent_change": 0.0, "prev_day_close": 120.024997711182}, {"option": "MRNA270115P00035000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.1844, "open_interest": 2789.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0041, "rho": -0.0018, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T11:52:28", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "MRNA270115C00037000", "bid": 134.75, "bid_size": 137.0, "ask": 138.2, "ask_size": 29.0, "iv": 1.1253, "open_interest": 564.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0096, "theta": 0.0, "rho": 0.1174, "theo": 136.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.1, "last_trade_time": "2026-09-14T13:50:44", "percent_change": 0.0, "prev_day_close": 118.075000762939}, {"option": "MRNA270115P00037000", "bid": 0.1, "bid_size": 1.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.1442, "open_interest": 8831.0, "volume": 4.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0046, "rho": -0.0022, "theo": 0.131, "change": -0.03, "open": 0.18, "high": 0.18, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T11:09:47", "percent_change": -20.0, "prev_day_close": 0.149999998509884}, {"option": "MRNA270115C00040000", "bid": 131.8, "bid_size": 150.0, "ask": 135.2, "ask_size": 26.0, "iv": 1.0448, "open_interest": 2590.0, "volume": 3.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0117, "theta": 0.0, "rho": 0.1266, "theo": 133.574, "change": 14.0, "open": 128.45, "high": 129.0, "low": 128.45, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-09-21T11:55:12", "percent_change": 12.1739, "prev_day_close": 115.0}, {"option": "MRNA270115P00040000", "bid": 0.09, "bid_size": 1.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.1078, "open_interest": 8860.0, "volume": 80.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0055, "rho": -0.0027, "theo": 0.1625, "change": -0.09, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T09:30:02", "percent_change": -42.8571, "prev_day_close": 0.21000000461936}, {"option": "MRNA270115C00042000", "bid": 130.45, "bid_size": 28.0, "ask": 133.5, "ask_size": 43.0, "iv": 1.2888, "open_interest": 324.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0133, "theta": 0.0, "rho": 0.1326, "theo": 131.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.71, "last_trade_time": "2026-09-18T13:25:14", "percent_change": 0.0, "prev_day_close": 113.325000762939}, {"option": "MRNA270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 99.0, "iv": 1.3646, "open_interest": 526.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0061, "rho": -0.0031, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-16T13:12:44", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "MRNA270115C00045000", "bid": 127.75, "bid_size": 31.0, "ask": 129.95, "ask_size": 1.0, "iv": 1.1573, "open_interest": 2164.0, "volume": 25.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.016, "theta": 0.0, "rho": 0.1416, "theo": 128.7178, "change": 20.85, "open": 117.32, "high": 131.0, "low": 117.32, "tick": "up", "last_trade_price": 131.0, "last_trade_time": "2026-09-21T13:45:59", "percent_change": 18.9287, "prev_day_close": 110.149997711182}, {"option": "MRNA270115P00045000", "bid": 0.15, "bid_size": 20.0, "ask": 0.39, "ask_size": 255.0, "iv": 1.1088, "open_interest": 12020.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.016, "theta": -0.0072, "rho": -0.0038, "theo": 0.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-18T11:22:00", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "MRNA270115C00047000", "bid": 125.7, "bid_size": 25.0, "ask": 128.25, "ask_size": 10.0, "iv": 1.1622, "open_interest": 145.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0181, "theta": 0.0, "rho": 0.1475, "theo": 126.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.5, "last_trade_time": "2026-09-18T15:50:02", "percent_change": 0.0, "prev_day_close": 108.299999237061}, {"option": "MRNA270115P00047000", "bid": 0.02, "bid_size": 34.0, "ask": 0.51, "ask_size": 36.0, "iv": 1.0718, "open_interest": 1014.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0181, "theta": -0.0081, "rho": -0.0044, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-18T11:22:01", "percent_change": 0.0, "prev_day_close": 0.279999995604157}, {"option": "MRNA270115C00050000", "bid": 122.9, "bid_size": 10.0, "ask": 125.6, "ask_size": 26.0, "iv": 1.1866, "open_interest": 3219.0, "volume": 1.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0215, "theta": 0.0, "rho": 0.1562, "theo": 123.8857, "change": 13.675, "open": 119.2, "high": 119.2, "low": 119.2, "tick": "up", "last_trade_price": 119.2, "last_trade_time": "2026-09-21T11:28:59", "percent_change": 12.959, "prev_day_close": 105.525001525879}, {"option": "MRNA270115P00050000", "bid": 0.25, "bid_size": 2.0, "ask": 0.5, "ask_size": 59.0, "iv": 1.0761, "open_interest": 9952.0, "volume": 81.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.0216, "theta": -0.0095, "rho": -0.0053, "theo": 0.3237, "change": -0.035, "open": 0.33, "high": 0.33, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T14:11:05", "percent_change": -9.85915, "prev_day_close": 0.354999996721745}, {"option": "MRNA270115C00055000", "bid": 118.05, "bid_size": 26.0, "ask": 120.8, "ask_size": 72.0, "iv": 1.1278, "open_interest": 3568.0, "volume": 6.0, "delta": 0.9888, "gamma": 0.0003, "vega": 0.0282, "theta": 0.0, "rho": 0.1704, "theo": 119.083, "change": 18.5, "open": 114.35, "high": 122.15, "low": 114.35, "tick": "down", "last_trade_price": 119.2, "last_trade_time": "2026-09-21T15:27:59", "percent_change": 18.3714, "prev_day_close": 100.700000762939}, {"option": "MRNA270115P00055000", "bid": 0.35, "bid_size": 1.0, "ask": 0.7, "ask_size": 17.0, "iv": 1.0523, "open_interest": 2517.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0003, "vega": 0.0283, "theta": -0.0121, "rho": -0.0072, "theo": 0.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-10T15:26:14", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "MRNA270115C00060000", "bid": 112.95, "bid_size": 26.0, "ask": 115.45, "ask_size": 5.0, "iv": 0.9663, "open_interest": 2920.0, "volume": 13.0, "delta": 0.985, "gamma": 0.0004, "vega": 0.0363, "theta": -0.0002, "rho": 0.1839, "theo": 114.3158, "change": 18.075, "open": 109.7, "high": 115.15, "low": 109.5, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-09-21T15:55:00", "percent_change": 18.8428, "prev_day_close": 95.9249992370606}, {"option": "MRNA270115P00060000", "bid": 0.41, "bid_size": 22.0, "ask": 0.72, "ask_size": 21.0, "iv": 0.9899, "open_interest": 7911.0, "volume": 1.0, "delta": -0.0147, "gamma": 0.0004, "vega": 0.0364, "theta": -0.0153, "rho": -0.0096, "theo": 0.6036, "change": -0.11, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T10:32:05", "percent_change": -15.493, "prev_day_close": 0.709999993443489}, {"option": "MRNA270115C00065000", "bid": 108.85, "bid_size": 42.0, "ask": 110.55, "ask_size": 1.0, "iv": 1.0027, "open_interest": 2418.0, "volume": 13.0, "delta": 0.9805, "gamma": 0.0005, "vega": 0.0458, "theta": -0.0045, "rho": 0.1969, "theo": 109.5898, "change": 17.125, "open": 104.0, "high": 113.04, "low": 104.0, "tick": "down", "last_trade_price": 108.4, "last_trade_time": "2026-09-21T15:59:42", "percent_change": 18.762, "prev_day_close": 91.2750015258789}, {"option": "MRNA270115P00065000", "bid": 0.74, "bid_size": 2.0, "ask": 0.94, "ask_size": 25.0, "iv": 0.9873, "open_interest": 1620.0, "volume": 13.0, "delta": -0.0193, "gamma": 0.0005, "vega": 0.046, "theta": -0.0189, "rho": -0.0127, "theo": 0.8028, "change": -0.355, "open": 0.86, "high": 1.13, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T13:32:04", "percent_change": -32.1267, "prev_day_close": 1.10499998927116}, {"option": "MRNA270115C00070000", "bid": 103.3, "bid_size": 44.0, "ask": 106.4, "ask_size": 26.0, "iv": 0.9483, "open_interest": 2746.0, "volume": 3.0, "delta": 0.975, "gamma": 0.0006, "vega": 0.0566, "theta": -0.0092, "rho": 0.2091, "theo": 104.9121, "change": 21.7, "open": 108.11, "high": 108.11, "low": 107.85, "tick": "down", "last_trade_price": 107.85, "last_trade_time": "2026-09-21T14:27:20", "percent_change": 25.1886, "prev_day_close": 86.1499977111816}, {"option": "MRNA270115P00070000", "bid": 0.9, "bid_size": 16.0, "ask": 1.17, "ask_size": 16.0, "iv": 0.9568, "open_interest": 1261.0, "volume": 8.0, "delta": -0.0248, "gamma": 0.0006, "vega": 0.0568, "theta": -0.023, "rho": -0.0163, "theo": 1.0506, "change": -0.25, "open": 1.02, "high": 1.05, "low": 0.98, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-21T15:31:02", "percent_change": -19.5312, "prev_day_close": 1.27999997138977}, {"option": "MRNA270115C00075000", "bid": 98.9, "bid_size": 19.0, "ask": 101.85, "ask_size": 25.0, "iv": 0.9542, "open_interest": 3745.0, "volume": 44.0, "delta": 0.9684, "gamma": 0.0008, "vega": 0.069, "theta": -0.0143, "rho": 0.2206, "theo": 100.2893, "change": 18.15, "open": 88.92, "high": 103.6, "low": 88.92, "tick": "down", "last_trade_price": 100.3, "last_trade_time": "2026-09-21T15:54:45", "percent_change": 22.0937, "prev_day_close": 82.1500015258789}, {"option": "MRNA270115P00075000", "bid": 1.25, "bid_size": 1.0, "ask": 1.54, "ask_size": 29.0, "iv": 0.9478, "open_interest": 458.0, "volume": 36.0, "delta": -0.0315, "gamma": 0.0008, "vega": 0.0693, "theta": -0.0275, "rho": -0.0207, "theo": 1.3535, "change": -0.405, "open": 1.34, "high": 1.39, "low": 1.28, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-21T15:37:26", "percent_change": -23.4783, "prev_day_close": 1.72500002384186}, {"option": "MRNA270115C00080000", "bid": 93.9, "bid_size": 152.0, "ask": 96.8, "ask_size": 10.0, "iv": 0.8761, "open_interest": 2557.0, "volume": 7.0, "delta": 0.9606, "gamma": 0.0009, "vega": 0.0826, "theta": -0.0199, "rho": 0.2312, "theo": 95.7298, "change": 19.375, "open": 85.05, "high": 98.65, "low": 85.05, "tick": "up", "last_trade_price": 96.7, "last_trade_time": "2026-09-21T15:06:42", "percent_change": 25.0566, "prev_day_close": 77.3250007629394}, {"option": "MRNA270115P00080000", "bid": 1.65, "bid_size": 10.0, "ask": 1.84, "ask_size": 18.0, "iv": 0.9286, "open_interest": 5191.0, "volume": 85.0, "delta": -0.0392, "gamma": 0.0009, "vega": 0.0828, "theta": -0.0324, "rho": -0.0258, "theo": 1.72, "change": -0.3, "open": 1.38, "high": 2.27, "low": 1.29, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T15:53:17", "percent_change": -15.0, "prev_day_close": 1.99999994039536}, {"option": "MRNA270115C00085000", "bid": 89.4, "bid_size": 140.0, "ask": 92.7, "ask_size": 26.0, "iv": 0.8905, "open_interest": 1315.0, "volume": 157.0, "delta": 0.9516, "gamma": 0.0011, "vega": 0.0978, "theta": -0.0259, "rho": 0.2408, "theo": 91.2432, "change": 19.52, "open": 88.0, "high": 94.86, "low": 88.0, "tick": "down", "last_trade_price": 92.72, "last_trade_time": "2026-09-21T15:15:17", "percent_change": 26.6667, "prev_day_close": 73.2000007629394}, {"option": "MRNA270115P00085000", "bid": 1.46, "bid_size": 97.0, "ask": 2.61, "ask_size": 26.0, "iv": 0.8979, "open_interest": 168.0, "volume": 12.0, "delta": -0.0483, "gamma": 0.0011, "vega": 0.0982, "theta": -0.0378, "rho": -0.0318, "theo": 2.1605, "change": -0.575, "open": 2.1, "high": 2.2, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-21T14:39:36", "percent_change": -22.5933, "prev_day_close": 2.54499995708466}, {"option": "MRNA270115C00090000", "bid": 85.0, "bid_size": 107.0, "ask": 88.3, "ask_size": 24.0, "iv": 0.8807, "open_interest": 1725.0, "volume": 54.0, "delta": 0.9413, "gamma": 0.0013, "vega": 0.114, "theta": -0.0322, "rho": 0.2494, "theo": 86.8418, "change": 18.4, "open": 82.01, "high": 89.68, "low": 81.3, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-09-21T15:47:32", "percent_change": 26.6281, "prev_day_close": 69.1000022888184}, {"option": "MRNA270115P00090000", "bid": 2.41, "bid_size": 15.0, "ask": 2.9, "ask_size": 16.0, "iv": 0.8952, "open_interest": 435.0, "volume": 18.0, "delta": -0.0588, "gamma": 0.0013, "vega": 0.1144, "theta": -0.0436, "rho": -0.0387, "theo": 2.6867, "change": -0.72, "open": 2.73, "high": 2.73, "low": 2.51, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T15:18:49", "percent_change": -22.0183, "prev_day_close": 3.26999998092651}, {"option": "MRNA270115C00095000", "bid": 80.7, "bid_size": 91.0, "ask": 84.0, "ask_size": 37.0, "iv": 0.8721, "open_interest": 946.0, "volume": 4.0, "delta": 0.9294, "gamma": 0.0016, "vega": 0.1318, "theta": -0.039, "rho": 0.2568, "theo": 82.5385, "change": 20.25, "open": 71.21, "high": 85.0, "low": 71.21, "tick": "no_change", "last_trade_price": 85.0, "last_trade_time": "2026-09-21T13:46:08", "percent_change": 31.2741, "prev_day_close": 64.75}, {"option": "MRNA270115P00095000", "bid": 2.95, "bid_size": 10.0, "ask": 3.9, "ask_size": 83.0, "iv": 0.8954, "open_interest": 183.0, "volume": 20.0, "delta": -0.0707, "gamma": 0.0016, "vega": 0.1323, "theta": -0.0498, "rho": -0.0466, "theo": 3.3108, "change": -0.9, "open": 3.4, "high": 3.4, "low": 3.15, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T14:39:36", "percent_change": -21.6867, "prev_day_close": 4.14999985694885}, {"option": "MRNA270115C00100000", "bid": 76.5, "bid_size": 200.0, "ask": 79.8, "ask_size": 37.0, "iv": 0.864, "open_interest": 7914.0, "volume": 30.0, "delta": 0.9161, "gamma": 0.0018, "vega": 0.1502, "theta": -0.0461, "rho": 0.263, "theo": 78.3472, "change": 20.875, "open": 67.0, "high": 81.7, "low": 67.0, "tick": "up", "last_trade_price": 81.7, "last_trade_time": "2026-09-21T14:22:51", "percent_change": 34.3198, "prev_day_close": 60.8249988555908}, {"option": "MRNA270115P00100000", "bid": 3.7, "bid_size": 12.0, "ask": 4.35, "ask_size": 15.0, "iv": 0.8759, "open_interest": 554.0, "volume": 46.0, "delta": -0.0841, "gamma": 0.0018, "vega": 0.1507, "theta": -0.0563, "rho": -0.0555, "theo": 4.0468, "change": -1.305, "open": 4.13, "high": 4.4, "low": 3.86, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-09-21T15:54:12", "percent_change": -24.507, "prev_day_close": 5.32499980926514}, {"option": "MRNA270115C00105000", "bid": 72.4, "bid_size": 129.0, "ask": 75.9, "ask_size": 44.0, "iv": 0.8618, "open_interest": 2957.0, "volume": 9.0, "delta": 0.9012, "gamma": 0.002, "vega": 0.1698, "theta": -0.0534, "rho": 0.2678, "theo": 74.2797, "change": 17.705, "open": 69.74, "high": 77.6, "low": 69.74, "tick": "up", "last_trade_price": 74.98, "last_trade_time": "2026-09-21T15:47:32", "percent_change": 30.9123, "prev_day_close": 57.2749996185303}, {"option": "MRNA270115P00105000", "bid": 3.95, "bid_size": 107.0, "ask": 6.1, "ask_size": 98.0, "iv": 0.8763, "open_interest": 221.0, "volume": 14.0, "delta": -0.0991, "gamma": 0.0021, "vega": 0.1705, "theta": -0.063, "rho": -0.0655, "theo": 4.9091, "change": -1.73, "open": 5.25, "high": 5.25, "low": 4.67, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-09-21T14:33:17", "percent_change": -27.0313, "prev_day_close": 6.40000009536743}, {"option": "MRNA270115C00110000", "bid": 68.9, "bid_size": 64.0, "ask": 72.1, "ask_size": 15.0, "iv": 0.8712, "open_interest": 142.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0023, "vega": 0.1896, "theta": -0.061, "rho": 0.2715, "theo": 70.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.04, "last_trade_time": "2026-09-17T10:03:33", "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "MRNA270115P00110000", "bid": 5.6, "bid_size": 6.0, "ask": 6.85, "ask_size": 83.0, "iv": 0.8799, "open_interest": 172.0, "volume": 8.0, "delta": -0.1156, "gamma": 0.0023, "vega": 0.1903, "theta": -0.07, "rho": -0.0766, "theo": 5.9061, "change": -1.85, "open": 6.4, "high": 6.4, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T13:50:35", "percent_change": -24.183, "prev_day_close": 7.65000009536743}, {"option": "MRNA270115C00115000", "bid": 64.7, "bid_size": 129.0, "ask": 68.1, "ask_size": 15.0, "iv": 0.8506, "open_interest": 529.0, "volume": 2.0, "delta": 0.867, "gamma": 0.0026, "vega": 0.2098, "theta": -0.0686, "rho": 0.2737, "theo": 66.5569, "change": 13.225, "open": 63.3, "high": 63.3, "low": 63.3, "tick": "up", "last_trade_price": 63.3, "last_trade_time": "2026-09-21T11:56:13", "percent_change": 26.4104, "prev_day_close": 50.0750007629394}, {"option": "MRNA270115P00115000", "bid": 5.65, "bid_size": 124.0, "ask": 7.85, "ask_size": 12.0, "iv": 0.8438, "open_interest": 518.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0026, "vega": 0.2107, "theta": -0.077, "rho": -0.0885, "theo": 7.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-09-18T10:29:55", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "MRNA270115C00120000", "bid": 61.75, "bid_size": 58.0, "ask": 64.35, "ask_size": 53.0, "iv": 0.86, "open_interest": 733.0, "volume": 43.0, "delta": 0.8479, "gamma": 0.0028, "vega": 0.2296, "theta": -0.0761, "rho": 0.2749, "theo": 62.9165, "change": 16.605, "open": 54.5, "high": 65.92, "low": 54.5, "tick": "down", "last_trade_price": 63.43, "last_trade_time": "2026-09-21T15:58:01", "percent_change": 35.4618, "prev_day_close": 46.8250007629394}, {"option": "MRNA270115P00120000", "bid": 7.9, "bid_size": 10.0, "ask": 9.5, "ask_size": 97.0, "iv": 0.8698, "open_interest": 3164.0, "volume": 83.0, "delta": -0.1529, "gamma": 0.0028, "vega": 0.2305, "theta": -0.084, "rho": -0.1016, "theo": 8.3396, "change": -2.435, "open": 9.33, "high": 9.57, "low": 7.88, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-09-21T15:51:56", "percent_change": -22.704, "prev_day_close": 10.7250003814697}, {"option": "MRNA270115C00125000", "bid": 58.3, "bid_size": 23.0, "ask": 60.95, "ask_size": 15.0, "iv": 0.859, "open_interest": 180.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0031, "vega": 0.2492, "theta": -0.0835, "rho": 0.2747, "theo": 59.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.35, "last_trade_time": "2026-09-18T11:08:18", "percent_change": 0.0, "prev_day_close": 43.7249984741211}, {"option": "MRNA270115P00125000", "bid": 8.35, "bid_size": 149.0, "ask": 10.65, "ask_size": 25.0, "iv": 0.8397, "open_interest": 481.0, "volume": 3.0, "delta": -0.1733, "gamma": 0.0031, "vega": 0.2504, "theta": -0.0909, "rho": -0.1154, "theo": 9.7864, "change": -3.02, "open": 11.8, "high": 11.8, "low": 9.63, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-09-21T15:26:07", "percent_change": -23.8735, "prev_day_close": 12.6500000953674}, {"option": "MRNA270115C00130000", "bid": 54.3, "bid_size": 120.0, "ask": 57.65, "ask_size": 57.0, "iv": 0.8443, "open_interest": 211.0, "volume": 21.0, "delta": 0.8064, "gamma": 0.0033, "vega": 0.2679, "theta": -0.0906, "rho": 0.2736, "theo": 56.0979, "change": 12.43, "open": 48.41, "high": 53.28, "low": 48.41, "tick": "up", "last_trade_price": 53.28, "last_trade_time": "2026-09-21T10:44:39", "percent_change": 30.4284, "prev_day_close": 40.8500003814697}, {"option": "MRNA270115P00130000", "bid": 10.7, "bid_size": 71.0, "ask": 12.35, "ask_size": 40.0, "iv": 0.8539, "open_interest": 536.0, "volume": 40.0, "delta": -0.1948, "gamma": 0.0033, "vega": 0.2688, "theta": -0.0975, "rho": -0.1295, "theo": 11.3908, "change": -3.53, "open": 12.47, "high": 12.47, "low": 11.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-09-21T14:46:14", "percent_change": -24.0956, "prev_day_close": 14.6500000953674}, {"option": "MRNA270115C00135000", "bid": 51.15, "bid_size": 77.0, "ask": 54.55, "ask_size": 15.0, "iv": 0.8448, "open_interest": 129.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0035, "vega": 0.2856, "theta": -0.0974, "rho": 0.2714, "theo": 52.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.55, "last_trade_time": "2026-09-18T11:13:00", "percent_change": 0.0, "prev_day_close": 38.3249988555908}, {"option": "MRNA270115P00135000", "bid": 11.7, "bid_size": 133.0, "ask": 14.7, "ask_size": 87.0, "iv": 0.849, "open_interest": 118.0, "volume": 37.0, "delta": -0.217, "gamma": 0.0036, "vega": 0.2871, "theta": -0.1038, "rho": -0.1449, "theo": 13.1512, "change": -3.96, "open": 13.35, "high": 14.28, "low": 12.89, "tick": "down", "last_trade_price": 12.89, "last_trade_time": "2026-09-21T14:46:14", "percent_change": -23.5015, "prev_day_close": 16.8499994277954}, {"option": "MRNA270115C00140000", "bid": 48.6, "bid_size": 141.0, "ask": 51.5, "ask_size": 57.0, "iv": 0.8511, "open_interest": 564.0, "volume": 91.0, "delta": 0.7617, "gamma": 0.0037, "vega": 0.3022, "theta": -0.1038, "rho": 0.2683, "theo": 49.9029, "change": 11.305, "open": 40.39, "high": 47.3, "low": 40.39, "tick": "down", "last_trade_price": 46.88, "last_trade_time": "2026-09-21T12:04:25", "percent_change": 31.7779, "prev_day_close": 35.5750007629394}, {"option": "MRNA270115P00140000", "bid": 13.6, "bid_size": 147.0, "ask": 16.3, "ask_size": 23.0, "iv": 0.8422, "open_interest": 1943.0, "volume": 109.0, "delta": -0.24, "gamma": 0.0038, "vega": 0.3033, "theta": -0.1096, "rho": -0.1596, "theo": 15.0718, "change": -4.55, "open": 16.8, "high": 16.8, "low": 14.65, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-09-21T14:35:44", "percent_change": -23.6979, "prev_day_close": 19.1999998092651}, {"option": "MRNA270115C00145000", "bid": 45.8, "bid_size": 71.0, "ask": 48.55, "ask_size": 18.0, "iv": 0.85, "open_interest": 195.0, "volume": 31.0, "delta": 0.7385, "gamma": 0.0039, "vega": 0.3174, "theta": -0.1097, "rho": 0.2647, "theo": 47.0364, "change": 15.925, "open": 41.0, "high": 49.0, "low": 41.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-09-21T13:46:03", "percent_change": 48.1481, "prev_day_close": 33.0749998092651}, {"option": "MRNA270115P00145000", "bid": 16.2, "bid_size": 54.0, "ask": 18.3, "ask_size": 45.0, "iv": 0.8489, "open_interest": 959.0, "volume": 27.0, "delta": -0.2634, "gamma": 0.004, "vega": 0.3185, "theta": -0.1151, "rho": -0.1761, "theo": 17.1444, "change": -4.055, "open": 18.45, "high": 18.5, "low": 17.72, "tick": "down", "last_trade_price": 17.72, "last_trade_time": "2026-09-21T13:40:42", "percent_change": -18.6223, "prev_day_close": 21.7750005722046}, {"option": "MRNA270115C00150000", "bid": 42.6, "bid_size": 187.0, "ask": 45.85, "ask_size": 17.0, "iv": 0.8425, "open_interest": 962.0, "volume": 98.0, "delta": 0.7151, "gamma": 0.0041, "vega": 0.3312, "theta": -0.1151, "rho": 0.26, "theo": 44.3206, "change": 13.69, "open": 34.75, "high": 46.77, "low": 34.63, "tick": "no_change", "last_trade_price": 44.59, "last_trade_time": "2026-09-21T15:52:25", "percent_change": 44.3042, "prev_day_close": 30.8999996185303}, {"option": "MRNA270115P00150000", "bid": 18.7, "bid_size": 15.0, "ask": 20.5, "ask_size": 71.0, "iv": 0.8522, "open_interest": 303.0, "volume": 62.0, "delta": -0.2872, "gamma": 0.0042, "vega": 0.3323, "theta": -0.12, "rho": -0.1916, "theo": 19.372, "change": -5.475, "open": 21.7, "high": 21.7, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-21T14:13:51", "percent_change": -22.3698, "prev_day_close": 24.4749994277954}, {"option": "MRNA270115C00155000", "bid": 40.7, "bid_size": 106.0, "ask": 42.9, "ask_size": 25.0, "iv": 0.8468, "open_interest": 601.0, "volume": 79.0, "delta": 0.6914, "gamma": 0.0042, "vega": 0.3434, "theta": -0.12, "rho": 0.2551, "theo": 41.7519, "change": 14.575, "open": 35.33, "high": 44.0, "low": 35.1, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-09-21T15:15:36", "percent_change": 51.4563, "prev_day_close": 28.3250007629394}, {"option": "MRNA270115P00155000", "bid": 21.35, "bid_size": 2.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.8433, "open_interest": 492.0, "volume": 61.0, "delta": -0.3111, "gamma": 0.0043, "vega": 0.3444, "theta": -0.1244, "rho": -0.2079, "theo": 21.7472, "change": -6.025, "open": 23.52, "high": 23.8, "low": 21.3, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-09-21T14:25:19", "percent_change": -22.0494, "prev_day_close": 27.3249998092651}, {"option": "MRNA270115C00160000", "bid": 38.2, "bid_size": 89.0, "ask": 40.4, "ask_size": 21.0, "iv": 0.845, "open_interest": 503.0, "volume": 100.0, "delta": 0.6678, "gamma": 0.0044, "vega": 0.3542, "theta": -0.1243, "rho": 0.2496, "theo": 39.3243, "change": 12.92, "open": 33.05, "high": 42.0, "low": 33.05, "tick": "down", "last_trade_price": 39.82, "last_trade_time": "2026-09-21T15:32:33", "percent_change": 48.0297, "prev_day_close": 26.9000005722046}, {"option": "MRNA270115P00160000", "bid": 22.75, "bid_size": 102.0, "ask": 25.5, "ask_size": 62.0, "iv": 0.8418, "open_interest": 41.0, "volume": 49.0, "delta": -0.3351, "gamma": 0.0044, "vega": 0.3551, "theta": -0.1282, "rho": -0.2243, "theo": 24.2647, "change": -6.325, "open": 26.45, "high": 26.53, "low": 23.65, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-21T15:31:06", "percent_change": -20.8574, "prev_day_close": 30.3249998092651}, {"option": "MRNA270115C00165000", "bid": 35.75, "bid_size": 34.0, "ask": 38.55, "ask_size": 26.0, "iv": 0.8494, "open_interest": 82.0, "volume": 13.0, "delta": 0.6443, "gamma": 0.0045, "vega": 0.3634, "theta": -0.1281, "rho": 0.2435, "theo": 37.035, "change": 13.5, "open": 30.0, "high": 38.6, "low": 30.0, "tick": "no_change", "last_trade_price": 38.6, "last_trade_time": "2026-09-21T14:56:28", "percent_change": 53.7849, "prev_day_close": 25.1000003814697}, {"option": "MRNA270115P00165000", "bid": 25.4, "bid_size": 60.0, "ask": 28.9, "ask_size": 77.0, "iv": 0.8525, "open_interest": 29.0, "volume": 41.0, "delta": -0.359, "gamma": 0.0046, "vega": 0.3642, "theta": -0.1316, "rho": -0.2394, "theo": 26.9246, "change": -5.95, "open": 28.89, "high": 28.95, "low": 27.7, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-09-21T13:40:42", "percent_change": -17.682, "prev_day_close": 33.6500015258789}, {"option": "MRNA270115C00170000", "bid": 33.75, "bid_size": 74.0, "ask": 36.25, "ask_size": 17.0, "iv": 0.8503, "open_interest": 169.0, "volume": 52.0, "delta": 0.6209, "gamma": 0.0046, "vega": 0.371, "theta": -0.1313, "rho": 0.2374, "theo": 34.8773, "change": 11.025, "open": 26.0, "high": 37.45, "low": 26.0, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-09-21T15:52:57", "percent_change": 45.8897, "prev_day_close": 24.0249996185303}, {"option": "MRNA270115P00170000", "bid": 28.15, "bid_size": 73.0, "ask": 31.65, "ask_size": 56.0, "iv": 0.852, "open_interest": 8.0, "volume": 51.0, "delta": -0.3827, "gamma": 0.0047, "vega": 0.3716, "theta": -0.1343, "rho": -0.2556, "theo": 29.7163, "change": -7.325, "open": 31.2, "high": 32.3, "low": 28.7, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-09-21T15:07:18", "percent_change": -19.7572, "prev_day_close": 37.0749988555908}, {"option": "MRNA270115C00175000", "bid": 31.85, "bid_size": 46.0, "ask": 34.15, "ask_size": 72.0, "iv": 0.8516, "open_interest": 387.0, "volume": 35.0, "delta": 0.5981, "gamma": 0.0047, "vega": 0.3773, "theta": -0.134, "rho": 0.231, "theo": 32.8629, "change": 12.425, "open": 25.25, "high": 35.56, "low": 25.25, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-09-21T15:18:49", "percent_change": 57.0608, "prev_day_close": 21.7750005722046}, {"option": "MRNA270115P00175000", "bid": 31.1, "bid_size": 46.0, "ask": 34.15, "ask_size": 28.0, "iv": 0.8476, "open_interest": 38.0, "volume": 24.0, "delta": -0.4062, "gamma": 0.0047, "vega": 0.3776, "theta": -0.1366, "rho": -0.2712, "theo": 32.6361, "change": -7.375, "open": 35.05, "high": 35.05, "low": 31.75, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-09-21T15:08:46", "percent_change": -18.4953, "prev_day_close": 39.875}, {"option": "MRNA270115C00180000", "bid": 30.2, "bid_size": 15.0, "ask": 31.9, "ask_size": 15.0, "iv": 0.8516, "open_interest": 367.0, "volume": 112.0, "delta": 0.5754, "gamma": 0.0047, "vega": 0.3821, "theta": -0.1362, "rho": 0.2242, "theo": 30.9519, "change": 11.33, "open": 24.2, "high": 33.2, "low": 24.2, "tick": "down", "last_trade_price": 31.43, "last_trade_time": "2026-09-21T15:41:30", "percent_change": 56.3682, "prev_day_close": 20.1000003814697}, {"option": "MRNA270115P00180000", "bid": 33.95, "bid_size": 96.0, "ask": 37.3, "ask_size": 22.0, "iv": 0.8475, "open_interest": 142.0, "volume": 2.0, "delta": -0.4292, "gamma": 0.0048, "vega": 0.3822, "theta": -0.1383, "rho": -0.2849, "theo": 35.6808, "change": -8.325, "open": 39.0, "high": 39.0, "low": 35.5, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-09-21T14:02:47", "percent_change": -18.996, "prev_day_close": 43.8249988555908}, {"option": "MRNA270115C00185000", "bid": 27.6, "bid_size": 163.0, "ask": 29.95, "ask_size": 7.0, "iv": 0.8403, "open_interest": 273.0, "volume": 10.0, "delta": 0.5532, "gamma": 0.0048, "vega": 0.3856, "theta": -0.1379, "rho": 0.2176, "theo": 29.1554, "change": 7.89, "open": 23.03, "high": 26.94, "low": 23.03, "tick": "up", "last_trade_price": 26.94, "last_trade_time": "2026-09-21T13:31:17", "percent_change": 41.4173, "prev_day_close": 19.0500001907349}, {"option": "MRNA270115P00185000", "bid": 37.3, "bid_size": 20.0, "ask": 40.1, "ask_size": 15.0, "iv": 0.8465, "open_interest": 14.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0048, "vega": 0.3854, "theta": -0.1396, "rho": -0.3003, "theo": 38.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-08-26T11:01:46", "percent_change": 0.0, "prev_day_close": 47.5249996185303}, {"option": "MRNA270115C00190000", "bid": 26.4, "bid_size": 94.0, "ask": 28.45, "ask_size": 15.0, "iv": 0.8504, "open_interest": 1150.0, "volume": 49.0, "delta": 0.5316, "gamma": 0.0048, "vega": 0.3878, "theta": -0.1391, "rho": 0.2107, "theo": 27.4673, "change": 11.835, "open": 21.0, "high": 29.46, "low": 21.0, "tick": "down", "last_trade_price": 29.31, "last_trade_time": "2026-09-21T14:20:54", "percent_change": 67.7253, "prev_day_close": 17.4750003814697}, {"option": "MRNA270115P00190000", "bid": 40.35, "bid_size": 18.0, "ask": 43.85, "ask_size": 18.0, "iv": 0.8512, "open_interest": 3.0, "volume": 2.0, "delta": -0.474, "gamma": 0.0049, "vega": 0.3872, "theta": -0.1404, "rho": -0.3145, "theo": 42.1111, "change": -7.1, "open": 44.1, "high": 44.1, "low": 44.1, "tick": "no_change", "last_trade_price": 44.1, "last_trade_time": "2026-09-21T10:04:09", "percent_change": -13.8672, "prev_day_close": 51.2000007629394}, {"option": "MRNA270115C00195000", "bid": 24.25, "bid_size": 149.0, "ask": 27.4, "ask_size": 22.0, "iv": 0.8514, "open_interest": 204.0, "volume": 23.0, "delta": 0.5105, "gamma": 0.0048, "vega": 0.3888, "theta": -0.1399, "rho": 0.2037, "theo": 25.8835, "change": 11.75, "open": 23.49, "high": 28.25, "low": 23.49, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-09-21T14:14:43", "percent_change": 71.2121, "prev_day_close": 16.5}, {"option": "MRNA270115P00195000", "bid": 43.85, "bid_size": 27.0, "ask": 46.7, "ask_size": 14.0, "iv": 0.8473, "open_interest": 21.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0049, "vega": 0.3878, "theta": -0.1407, "rho": -0.3273, "theo": 45.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.61, "last_trade_time": "2026-09-17T10:20:55", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "MRNA270115C00200000", "bid": 22.75, "bid_size": 151.0, "ask": 25.9, "ask_size": 55.0, "iv": 0.8525, "open_interest": 1026.0, "volume": 217.0, "delta": 0.49, "gamma": 0.0048, "vega": 0.3888, "theta": -0.1403, "rho": 0.197, "theo": 24.3979, "change": 9.3, "open": 17.98, "high": 26.25, "low": 17.68, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-09-21T15:53:52", "percent_change": 61.1842, "prev_day_close": 15.1999998092651}, {"option": "MRNA270115P00200000", "bid": 47.35, "bid_size": 30.0, "ask": 50.55, "ask_size": 30.0, "iv": 0.8539, "open_interest": 7.0, "volume": 10.0, "delta": -0.5166, "gamma": 0.0049, "vega": 0.3874, "theta": -0.1407, "rho": -0.34, "theo": 48.9681, "change": -9.1, "open": 49.5, "high": 49.5, "low": 49.5, "tick": "no_change", "last_trade_price": 49.5, "last_trade_time": "2026-09-21T13:37:02", "percent_change": -15.529, "prev_day_close": 58.6000003814697}, {"option": "MRNA270115C00210000", "bid": 20.8, "bid_size": 117.0, "ask": 22.1, "ask_size": 6.0, "iv": 0.8512, "open_interest": 157.0, "volume": 41.0, "delta": 0.4509, "gamma": 0.0047, "vega": 0.3859, "theta": -0.14, "rho": 0.1836, "theo": 21.6968, "change": 8.45, "open": 16.63, "high": 23.5, "low": 16.63, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-09-21T15:58:21", "percent_change": 63.0597, "prev_day_close": 13.3999996185303}, {"option": "MRNA270115P00210000", "bid": 54.55, "bid_size": 54.0, "ask": 57.65, "ask_size": 29.0, "iv": 0.855, "open_interest": 4.0, "volume": 6.0, "delta": -0.5567, "gamma": 0.0048, "vega": 0.3833, "theta": -0.1397, "rho": -0.3634, "theo": 56.1997, "change": -10.9, "open": 58.55, "high": 58.55, "low": 55.75, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-09-21T15:35:36", "percent_change": -16.3418, "prev_day_close": 66.7000007629394}, {"option": "MRNA270115C00220000", "bid": 18.3, "bid_size": 83.0, "ask": 20.95, "ask_size": 88.0, "iv": 0.869, "open_interest": 704.0, "volume": 54.0, "delta": 0.4145, "gamma": 0.0046, "vega": 0.3798, "theta": -0.1386, "rho": 0.1706, "theo": 19.3254, "change": 7.4, "open": 15.0, "high": 21.55, "low": 15.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-09-21T15:19:54", "percent_change": 62.4473, "prev_day_close": 11.8499999046326}, {"option": "MRNA270115P00220000", "bid": 62.05, "bid_size": 21.0, "ask": 65.4, "ask_size": 28.0, "iv": 0.8599, "open_interest": 6.0, "volume": 1.0, "delta": -0.5943, "gamma": 0.0048, "vega": 0.3764, "theta": -0.1374, "rho": -0.385, "theo": 63.7702, "change": -12.45, "open": 62.55, "high": 62.55, "low": 62.55, "tick": "down", "last_trade_price": 62.55, "last_trade_time": "2026-09-21T15:30:11", "percent_change": -16.6, "prev_day_close": 75.0}, {"option": "MRNA270115C00230000", "bid": 16.0, "bid_size": 46.0, "ask": 19.3, "ask_size": 52.0, "iv": 0.8759, "open_interest": 37.0, "volume": 14.0, "delta": 0.3808, "gamma": 0.0045, "vega": 0.3711, "theta": -0.1362, "rho": 0.1582, "theo": 17.2424, "change": 8.085, "open": 14.45, "high": 18.85, "low": 14.45, "tick": "down", "last_trade_price": 18.81, "last_trade_time": "2026-09-21T14:13:17", "percent_change": 75.3846, "prev_day_close": 10.7249999046326}, {"option": "MRNA270115P00230000", "bid": 70.15, "bid_size": 22.0, "ask": 73.6, "ask_size": 20.0, "iv": 0.8709, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0047, "vega": 0.3656, "theta": -0.1342, "rho": -0.4022, "theo": 71.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4750022888184}, {"option": "MRNA270115C00240000", "bid": 14.15, "bid_size": 101.0, "ask": 16.85, "ask_size": 72.0, "iv": 0.8712, "open_interest": 2547.0, "volume": 6.0, "delta": 0.3497, "gamma": 0.0043, "vega": 0.3607, "theta": -0.133, "rho": 0.1465, "theo": 15.4156, "change": 7.825, "open": 11.5, "high": 16.8, "low": 11.5, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-21T14:01:14", "percent_change": 87.1866, "prev_day_close": 8.97500014305115}, {"option": "MRNA270115P00240000", "bid": 78.35, "bid_size": 29.0, "ask": 81.45, "ask_size": 44.0, "iv": 0.872, "open_interest": 4.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0045, "vega": 0.354, "theta": -0.1302, "rho": -0.4175, "theo": 79.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.3, "last_trade_time": "2026-09-17T11:41:58", "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "MRNA270115C00250000", "bid": 12.6, "bid_size": 123.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.867, "open_interest": 152.0, "volume": 22.0, "delta": 0.3212, "gamma": 0.0042, "vega": 0.3488, "theta": -0.1293, "rho": 0.1356, "theo": 13.8108, "change": 5.77, "open": 11.5, "high": 15.25, "low": 11.5, "tick": "down", "last_trade_price": 14.42, "last_trade_time": "2026-09-21T15:17:16", "percent_change": 66.7052, "prev_day_close": 8.65000009536743}, {"option": "MRNA270115P00250000", "bid": 86.75, "bid_size": 14.0, "ask": 90.05, "ask_size": 13.0, "iv": 0.8803, "open_interest": 2.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0044, "vega": 0.3399, "theta": -0.1257, "rho": -0.431, "theo": 88.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.4, "last_trade_time": "2026-08-28T10:24:25", "percent_change": 0.0, "prev_day_close": 101.375}, {"option": "MRNA270115C00260000", "bid": 11.15, "bid_size": 155.0, "ask": 14.0, "ask_size": 66.0, "iv": 0.8825, "open_interest": 934.0, "volume": 695.0, "delta": 0.2952, "gamma": 0.004, "vega": 0.3359, "theta": -0.1252, "rho": 0.1253, "theo": 12.4025, "change": 5.5, "open": 9.5, "high": 14.0, "low": 9.5, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-09-21T15:24:05", "percent_change": 71.8954, "prev_day_close": 7.65000009536743}, {"option": "MRNA270115P00260000", "bid": 95.35, "bid_size": 12.0, "ask": 98.7, "ask_size": 15.0, "iv": 0.8868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0042, "vega": 0.3249, "theta": -0.1208, "rho": -0.4373, "theo": 96.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.375}, {"option": "MRNA270319C00025000", "bid": 147.0, "bid_size": 34.0, "ask": 150.25, "ask_size": 1.0, "iv": 1.2137, "open_interest": 109.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0085, "theta": 0.0, "rho": 0.1175, "theo": 148.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.06, "last_trade_time": "2026-08-28T10:21:17", "percent_change": 0.0, "prev_day_close": 129.925003051758}, {"option": "MRNA270319P00025000", "bid": 0.05, "bid_size": 1.0, "ask": 0.24, "ask_size": 55.0, "iv": 1.1789, "open_interest": 116.0, "volume": 6.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0084, "theta": -0.0026, "rho": -0.0023, "theo": 0.1101, "change": -0.06, "open": 0.05, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T10:45:54", "percent_change": -42.8571, "prev_day_close": 0.140000002458692}, {"option": "MRNA270319C00030000", "bid": 142.4, "bid_size": 7.0, "ask": 146.0, "ask_size": 2.0, "iv": 1.3249, "open_interest": 4.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0118, "theta": 0.0, "rho": 0.1411, "theo": 143.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.45, "last_trade_time": "2026-08-24T10:53:05", "percent_change": 0.0, "prev_day_close": 125.125}, {"option": "MRNA270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.1766, "open_interest": 170.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0034, "rho": -0.0033, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-15T11:55:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MRNA270319C00035000", "bid": 137.55, "bid_size": 1.0, "ask": 140.7, "ask_size": 1.0, "iv": 1.1431, "open_interest": 22.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0162, "theta": 0.0, "rho": 0.1641, "theo": 138.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.72, "last_trade_time": "2026-09-18T14:01:01", "percent_change": 0.0, "prev_day_close": 120.325000762939}, {"option": "MRNA270319P00035000", "bid": 0.16, "bid_size": 7.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.0358, "open_interest": 373.0, "volume": 20.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0045, "rho": -0.0047, "theo": 0.2182, "change": -0.025, "open": 0.23, "high": 0.23, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T15:08:26", "percent_change": -10.6383, "prev_day_close": 0.235000006854534}, {"option": "MRNA270319C00040000", "bid": 132.8, "bid_size": 7.0, "ask": 135.95, "ask_size": 5.0, "iv": 1.0954, "open_interest": 14.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0222, "theta": 0.0, "rho": 0.1864, "theo": 134.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.8, "last_trade_time": "2026-08-24T09:50:43", "percent_change": 0.0, "prev_day_close": 115.549999237061}, {"option": "MRNA270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 143.0, "iv": 1.0161, "open_interest": 409.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0223, "theta": -0.006, "rho": -0.0067, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "MRNA270319C00045000", "bid": 127.65, "bid_size": 5.0, "ask": 131.3, "ask_size": 5.0, "iv": 1.0066, "open_interest": 71.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.0298, "theta": 0.0, "rho": 0.2078, "theo": 129.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.61, "last_trade_time": "2026-08-28T14:30:18", "percent_change": 0.0, "prev_day_close": 110.825000762939}, {"option": "MRNA270319P00045000", "bid": 0.3, "bid_size": 67.0, "ask": 0.62, "ask_size": 102.0, "iv": 0.9715, "open_interest": 3918.0, "volume": 2.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0299, "theta": -0.0078, "rho": -0.0094, "theo": 0.4372, "change": 0.03, "open": 0.4, "high": 0.52, "low": 0.4, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T15:47:09", "percent_change": 6.12245, "prev_day_close": 0.490000009536743}, {"option": "MRNA270319C00050000", "bid": 123.1, "bid_size": 27.0, "ask": 126.45, "ask_size": 12.0, "iv": 0.9778, "open_interest": 301.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0003, "vega": 0.0392, "theta": 0.0, "rho": 0.2284, "theo": 124.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.6, "last_trade_time": "2026-09-18T15:29:07", "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "MRNA270319P00050000", "bid": 0.18, "bid_size": 139.0, "ask": 1.15, "ask_size": 154.0, "iv": 0.9557, "open_interest": 822.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0003, "vega": 0.0394, "theta": -0.01, "rho": -0.0129, "theo": 0.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-18T11:22:00", "percent_change": 0.0, "prev_day_close": 0.684999987483025}, {"option": "MRNA270319C00055000", "bid": 118.9, "bid_size": 1.0, "ask": 121.5, "ask_size": 1.0, "iv": 0.9672, "open_interest": 184.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0004, "vega": 0.0505, "theta": 0.0, "rho": 0.2479, "theo": 119.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.04, "last_trade_time": "2026-09-02T10:05:38", "percent_change": 0.0, "prev_day_close": 101.875}, {"option": "MRNA270319P00055000", "bid": 0.44, "bid_size": 91.0, "ask": 1.05, "ask_size": 53.0, "iv": 0.905, "open_interest": 631.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0004, "vega": 0.0507, "theta": -0.0127, "rho": -0.0174, "theo": 0.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-09-18T11:22:01", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MRNA270319C00060000", "bid": 114.1, "bid_size": 1.0, "ask": 116.9, "ask_size": 1.0, "iv": 0.9287, "open_interest": 267.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0005, "vega": 0.0636, "theta": -0.001, "rho": 0.2663, "theo": 115.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.95, "last_trade_time": "2026-09-17T14:08:34", "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "MRNA270319P00060000", "bid": 0.59, "bid_size": 26.0, "ask": 1.67, "ask_size": 25.0, "iv": 0.9097, "open_interest": 204.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0005, "vega": 0.0637, "theta": -0.0158, "rho": -0.0228, "theo": 1.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-09-10T10:12:38", "percent_change": 0.0, "prev_day_close": 1.24000003933907}, {"option": "MRNA270319C00065000", "bid": 109.25, "bid_size": 159.0, "ask": 112.55, "ask_size": 108.0, "iv": 0.9032, "open_interest": 421.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0006, "vega": 0.0785, "theta": -0.0051, "rho": 0.2834, "theo": 110.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.25, "last_trade_time": "2026-09-15T10:38:34", "percent_change": 0.0, "prev_day_close": 92.9750022888184}, {"option": "MRNA270319P00065000", "bid": 0.33, "bid_size": 149.0, "ask": 1.8, "ask_size": 81.0, "iv": 0.8378, "open_interest": 147.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0006, "vega": 0.079, "theta": -0.0192, "rho": -0.0294, "theo": 1.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-04T11:33:12", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "MRNA270319C00070000", "bid": 104.8, "bid_size": 163.0, "ask": 107.95, "ask_size": 57.0, "iv": 0.8828, "open_interest": 283.0, "volume": 1.0, "delta": 0.9643, "gamma": 0.0007, "vega": 0.0951, "theta": -0.0095, "rho": 0.2992, "theo": 106.3777, "change": 14.22, "open": 102.77, "high": 102.77, "low": 102.77, "tick": "up", "last_trade_price": 102.77, "last_trade_time": "2026-09-21T10:52:50", "percent_change": 16.0587, "prev_day_close": 88.5499992370606}, {"option": "MRNA270319P00070000", "bid": 1.56, "bid_size": 182.0, "ask": 2.13, "ask_size": 15.0, "iv": 0.8768, "open_interest": 2698.0, "volume": 1.0, "delta": -0.0357, "gamma": 0.0007, "vega": 0.0955, "theta": -0.023, "rho": -0.0373, "theo": 1.904, "change": -0.22, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T10:43:46", "percent_change": -9.90991, "prev_day_close": 2.21999996900558}, {"option": "MRNA270319C00075000", "bid": 100.45, "bid_size": 263.0, "ask": 103.9, "ask_size": 117.0, "iv": 0.8878, "open_interest": 2712.0, "volume": 37.0, "delta": 0.9558, "gamma": 0.0009, "vega": 0.1134, "theta": -0.0143, "rho": 0.3134, "theo": 102.0176, "change": 19.855, "open": 90.95, "high": 106.0, "low": 90.95, "tick": "down", "last_trade_price": 104.08, "last_trade_time": "2026-09-21T15:01:43", "percent_change": 23.5738, "prev_day_close": 84.2249984741211}, {"option": "MRNA270319P00075000", "bid": 1.4, "bid_size": 163.0, "ask": 3.3, "ask_size": 138.0, "iv": 0.8667, "open_interest": 378.0, "volume": 43.0, "delta": -0.0443, "gamma": 0.0009, "vega": 0.1139, "theta": -0.0272, "rho": -0.0464, "theo": 2.4314, "change": -0.09, "open": 2.48, "high": 2.87, "low": 2.41, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-09-21T11:59:27", "percent_change": -3.30882, "prev_day_close": 2.72000002861023}, {"option": "MRNA270319C00080000", "bid": 96.2, "bid_size": 158.0, "ask": 98.95, "ask_size": 32.0, "iv": 0.8522, "open_interest": 456.0, "volume": 0.0, "delta": 0.946, "gamma": 0.001, "vega": 0.1329, "theta": -0.0193, "rho": 0.3263, "theo": 97.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.44, "last_trade_time": "2026-09-17T15:27:48", "percent_change": 0.0, "prev_day_close": 80.2249984741211}, {"option": "MRNA270319P00080000", "bid": 2.26, "bid_size": 150.0, "ask": 3.8, "ask_size": 90.0, "iv": 0.8642, "open_interest": 2555.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.001, "vega": 0.1335, "theta": -0.0317, "rho": -0.0568, "theo": 3.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T13:20:33", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MRNA270319C00085000", "bid": 92.05, "bid_size": 277.0, "ask": 95.5, "ask_size": 116.0, "iv": 0.8709, "open_interest": 2803.0, "volume": 151.0, "delta": 0.935, "gamma": 0.0012, "vega": 0.1538, "theta": -0.0246, "rho": 0.3373, "theo": 93.609, "change": 20.87, "open": 96.5, "high": 97.35, "low": 96.49, "tick": "up", "last_trade_price": 96.77, "last_trade_time": "2026-09-21T14:32:07", "percent_change": 27.4967, "prev_day_close": 75.9000015258789}, {"option": "MRNA270319P00085000", "bid": 3.6, "bid_size": 12.0, "ask": 4.45, "ask_size": 79.0, "iv": 0.8747, "open_interest": 146.0, "volume": 1.0, "delta": -0.0652, "gamma": 0.0012, "vega": 0.1545, "theta": -0.0365, "rho": -0.0687, "theo": 3.7996, "change": -0.55, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T09:30:05", "percent_change": -12.0879, "prev_day_close": 4.54999995231628}, {"option": "MRNA270319C00090000", "bid": 87.95, "bid_size": 157.0, "ask": 91.1, "ask_size": 89.0, "iv": 0.8524, "open_interest": 495.0, "volume": 7.0, "delta": 0.9229, "gamma": 0.0014, "vega": 0.1753, "theta": -0.0301, "rho": 0.347, "theo": 89.5705, "change": 13.45, "open": 85.5, "high": 85.5, "low": 85.5, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-09-21T10:56:51", "percent_change": 18.6676, "prev_day_close": 72.0499992370606}, {"option": "MRNA270319P00090000", "bid": 3.3, "bid_size": 153.0, "ask": 5.35, "ask_size": 53.0, "iv": 0.8358, "open_interest": 168.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0014, "vega": 0.1761, "theta": -0.0414, "rho": -0.0817, "theo": 4.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-09-15T09:53:20", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "MRNA270319C00095000", "bid": 84.05, "bid_size": 132.0, "ask": 87.5, "ask_size": 80.0, "iv": 0.8565, "open_interest": 216.0, "volume": 1.0, "delta": 0.9097, "gamma": 0.0016, "vega": 0.1976, "theta": -0.0357, "rho": 0.3549, "theo": 85.6628, "change": 12.9, "open": 81.3, "high": 81.3, "low": 81.3, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-09-21T10:59:42", "percent_change": 18.8596, "prev_day_close": 68.4000015258789}, {"option": "MRNA270319P00095000", "bid": 4.45, "bid_size": 175.0, "ask": 6.3, "ask_size": 101.0, "iv": 0.8372, "open_interest": 507.0, "volume": 1.0, "delta": -0.0908, "gamma": 0.0016, "vega": 0.1986, "theta": -0.0464, "rho": -0.0962, "theo": 5.6409, "change": -1.16, "open": 5.59, "high": 5.59, "low": 5.59, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-09-21T15:53:23", "percent_change": -17.1852, "prev_day_close": 6.75}, {"option": "MRNA270319C00100000", "bid": 80.3, "bid_size": 129.0, "ask": 83.65, "ask_size": 81.0, "iv": 0.8516, "open_interest": 332.0, "volume": 11.0, "delta": 0.8954, "gamma": 0.0018, "vega": 0.2199, "theta": -0.0414, "rho": 0.3615, "theo": 81.8841, "change": 17.225, "open": 73.0, "high": 82.2, "low": 73.0, "tick": "up", "last_trade_price": 82.2, "last_trade_time": "2026-09-21T15:26:07", "percent_change": 26.5102, "prev_day_close": 64.9749984741211}, {"option": "MRNA270319P00100000", "bid": 5.65, "bid_size": 199.0, "ask": 7.9, "ask_size": 119.0, "iv": 0.8484, "open_interest": 2786.0, "volume": 226.0, "delta": -0.1052, "gamma": 0.0018, "vega": 0.221, "theta": -0.0516, "rho": -0.1118, "theo": 6.7534, "change": -1.725, "open": 6.15, "high": 7.15, "low": 6.15, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T14:56:05", "percent_change": -20.9726, "prev_day_close": 8.22499990463257}, {"option": "MRNA270319C00105000", "bid": 76.5, "bid_size": 123.0, "ask": 80.0, "ask_size": 27.0, "iv": 0.8452, "open_interest": 100.0, "volume": 1.0, "delta": 0.8803, "gamma": 0.0019, "vega": 0.2424, "theta": -0.047, "rho": 0.3664, "theo": 78.2373, "change": 11.375, "open": 72.75, "high": 72.75, "low": 72.75, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2026-09-21T10:11:24", "percent_change": 18.5336, "prev_day_close": 61.375}, {"option": "MRNA270319P00105000", "bid": 7.2, "bid_size": 209.0, "ask": 8.85, "ask_size": 95.0, "iv": 0.8457, "open_interest": 1045.0, "volume": 18.0, "delta": -0.1205, "gamma": 0.002, "vega": 0.2439, "theta": -0.0567, "rho": -0.1283, "theo": 8.0011, "change": -1.225, "open": 8.35, "high": 8.55, "low": 8.35, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-09-21T13:23:49", "percent_change": -12.6615, "prev_day_close": 9.6749997138977}, {"option": "MRNA270319C00110000", "bid": 72.95, "bid_size": 141.0, "ask": 76.5, "ask_size": 46.0, "iv": 0.8425, "open_interest": 126.0, "volume": 1.0, "delta": 0.8642, "gamma": 0.0021, "vega": 0.2645, "theta": -0.0526, "rho": 0.37, "theo": 74.7259, "change": 11.675, "open": 69.75, "high": 69.75, "low": 69.75, "tick": "up", "last_trade_price": 69.75, "last_trade_time": "2026-09-21T12:46:40", "percent_change": 20.1033, "prev_day_close": 58.0750007629394}, {"option": "MRNA270319P00110000", "bid": 8.55, "bid_size": 140.0, "ask": 10.4, "ask_size": 115.0, "iv": 0.846, "open_interest": 572.0, "volume": 6.0, "delta": -0.1368, "gamma": 0.0022, "vega": 0.2657, "theta": -0.0617, "rho": -0.1462, "theo": 9.3844, "change": -2.65, "open": 9.93, "high": 9.93, "low": 8.8, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-21T14:15:20", "percent_change": -23.1441, "prev_day_close": 11.4500002861023}, {"option": "MRNA270319C00115000", "bid": 69.55, "bid_size": 124.0, "ask": 72.8, "ask_size": 28.0, "iv": 0.8348, "open_interest": 170.0, "volume": 1.0, "delta": 0.8474, "gamma": 0.0023, "vega": 0.2861, "theta": -0.058, "rho": 0.3723, "theo": 71.3491, "change": 10.855, "open": 66.03, "high": 66.03, "low": 66.03, "tick": "up", "last_trade_price": 66.03, "last_trade_time": "2026-09-21T10:11:24", "percent_change": 19.6738, "prev_day_close": 55.1750011444092}, {"option": "MRNA270319P00115000", "bid": 9.95, "bid_size": 145.0, "ask": 12.0, "ask_size": 123.0, "iv": 0.8433, "open_interest": 120.0, "volume": 2.0, "delta": -0.1538, "gamma": 0.0023, "vega": 0.2878, "theta": -0.0667, "rho": -0.1647, "theo": 10.9043, "change": -1.935, "open": 10.64, "high": 10.64, "low": 10.64, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-09-21T14:50:27", "percent_change": -15.3877, "prev_day_close": 12.5749998092651}, {"option": "MRNA270319C00120000", "bid": 66.3, "bid_size": 165.0, "ask": 69.35, "ask_size": 28.0, "iv": 0.8303, "open_interest": 332.0, "volume": 45.0, "delta": 0.83, "gamma": 0.0025, "vega": 0.307, "theta": -0.0633, "rho": 0.3733, "theo": 68.1088, "change": 18.39, "open": 62.8, "high": 70.74, "low": 62.8, "tick": "up", "last_trade_price": 70.74, "last_trade_time": "2026-09-21T14:18:03", "percent_change": 35.1289, "prev_day_close": 52.3500003814697}, {"option": "MRNA270319P00120000", "bid": 12.0, "bid_size": 60.0, "ask": 13.8, "ask_size": 115.0, "iv": 0.8505, "open_interest": 608.0, "volume": 255.0, "delta": -0.1714, "gamma": 0.0025, "vega": 0.3086, "theta": -0.0714, "rho": -0.1841, "theo": 12.5635, "change": -3.44, "open": 13.2, "high": 13.45, "low": 12.01, "tick": "no_change", "last_trade_price": 12.01, "last_trade_time": "2026-09-21T14:25:21", "percent_change": -22.2654, "prev_day_close": 15.4499998092651}, {"option": "MRNA270319C00125000", "bid": 63.45, "bid_size": 97.0, "ask": 66.45, "ask_size": 30.0, "iv": 0.837, "open_interest": 132.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0026, "vega": 0.3269, "theta": -0.0683, "rho": 0.3734, "theo": 65.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.55, "last_trade_time": "2026-09-18T10:55:48", "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "MRNA270319P00125000", "bid": 13.6, "bid_size": 105.0, "ask": 15.6, "ask_size": 110.0, "iv": 0.846, "open_interest": 497.0, "volume": 8.0, "delta": -0.1896, "gamma": 0.0027, "vega": 0.3286, "theta": -0.076, "rho": -0.2039, "theo": 14.3563, "change": -2.14, "open": 15.6, "high": 15.6, "low": 14.9, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-09-21T09:53:16", "percent_change": -12.3343, "prev_day_close": 17.3500003814697}, {"option": "MRNA270319C00130000", "bid": 60.35, "bid_size": 143.0, "ask": 63.3, "ask_size": 43.0, "iv": 0.832, "open_interest": 173.0, "volume": 6.0, "delta": 0.7938, "gamma": 0.0028, "vega": 0.3459, "theta": -0.0731, "rho": 0.3722, "theo": 62.0288, "change": 16.25, "open": 54.1, "high": 65.0, "low": 54.1, "tick": "down", "last_trade_price": 63.4, "last_trade_time": "2026-09-21T15:18:13", "percent_change": 34.4645, "prev_day_close": 47.1500015258789}, {"option": "MRNA270319P00130000", "bid": 15.0, "bid_size": 148.0, "ask": 18.0, "ask_size": 140.0, "iv": 0.8441, "open_interest": 1635.0, "volume": 49.0, "delta": -0.2082, "gamma": 0.0028, "vega": 0.348, "theta": -0.0803, "rho": -0.224, "theo": 16.2868, "change": -3.42, "open": 17.02, "high": 17.24, "low": 16.18, "tick": "down", "last_trade_price": 16.18, "last_trade_time": "2026-09-21T15:54:01", "percent_change": -17.449, "prev_day_close": 19.6000003814697}, {"option": "MRNA270319C00135000", "bid": 57.35, "bid_size": 118.0, "ask": 60.8, "ask_size": 58.0, "iv": 0.8344, "open_interest": 129.0, "volume": 5.0, "delta": 0.7751, "gamma": 0.0029, "vega": 0.3637, "theta": -0.0777, "rho": 0.3702, "theo": 59.1865, "change": 11.8, "open": 51.95, "high": 56.05, "low": 51.95, "tick": "up", "last_trade_price": 56.05, "last_trade_time": "2026-09-21T10:26:18", "percent_change": 26.6667, "prev_day_close": 44.25}, {"option": "MRNA270319P00135000", "bid": 17.45, "bid_size": 87.0, "ask": 19.7, "ask_size": 117.0, "iv": 0.8437, "open_interest": 1364.0, "volume": 15.0, "delta": -0.2272, "gamma": 0.003, "vega": 0.3655, "theta": -0.0844, "rho": -0.2452, "theo": 18.3485, "change": -3.025, "open": 19.74, "high": 19.74, "low": 19.05, "tick": "no_change", "last_trade_price": 19.05, "last_trade_time": "2026-09-21T10:44:09", "percent_change": -13.7033, "prev_day_close": 22.0749998092651}, {"option": "MRNA270319C00140000", "bid": 54.8, "bid_size": 118.0, "ask": 57.75, "ask_size": 34.0, "iv": 0.8321, "open_interest": 227.0, "volume": 5.0, "delta": 0.7562, "gamma": 0.0031, "vega": 0.3801, "theta": -0.0819, "rho": 0.3675, "theo": 56.4705, "change": 14.68, "open": 52.2, "high": 56.78, "low": 52.2, "tick": "up", "last_trade_price": 56.78, "last_trade_time": "2026-09-21T15:53:43", "percent_change": 34.8694, "prev_day_close": 42.1000003814697}, {"option": "MRNA270319P00140000", "bid": 19.6, "bid_size": 130.0, "ask": 21.15, "ask_size": 35.0, "iv": 0.833, "open_interest": 1632.0, "volume": 102.0, "delta": -0.2464, "gamma": 0.0031, "vega": 0.3821, "theta": -0.0882, "rho": -0.2664, "theo": 20.5381, "change": -4.275, "open": 21.75, "high": 22.3, "low": 20.45, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-09-21T15:20:59", "percent_change": -17.2902, "prev_day_close": 24.7249994277954}, {"option": "MRNA270319C00145000", "bid": 52.15, "bid_size": 173.0, "ask": 55.3, "ask_size": 76.0, "iv": 0.8333, "open_interest": 240.0, "volume": 54.0, "delta": 0.7372, "gamma": 0.0032, "vega": 0.3955, "theta": -0.0859, "rho": 0.3638, "theo": 53.8788, "change": 17.5, "open": 46.99, "high": 57.0, "low": 46.99, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-09-21T14:15:33", "percent_change": 44.3038, "prev_day_close": 39.5}, {"option": "MRNA270319P00145000", "bid": 21.5, "bid_size": 125.0, "ask": 24.65, "ask_size": 143.0, "iv": 0.8427, "open_interest": 283.0, "volume": 149.0, "delta": -0.2658, "gamma": 0.0033, "vega": 0.3975, "theta": -0.0917, "rho": -0.2874, "theo": 22.8578, "change": -4.805, "open": 24.5, "high": 24.5, "low": 22.6, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-09-21T15:10:10", "percent_change": -17.5205, "prev_day_close": 27.4250001907349}, {"option": "MRNA270319C00150000", "bid": 49.85, "bid_size": 154.0, "ask": 52.65, "ask_size": 63.0, "iv": 0.8334, "open_interest": 119.0, "volume": 10.0, "delta": 0.7182, "gamma": 0.0033, "vega": 0.4094, "theta": -0.0895, "rho": 0.3596, "theo": 51.4084, "change": 14.415, "open": 42.48, "high": 53.9, "low": 42.48, "tick": "down", "last_trade_price": 52.09, "last_trade_time": "2026-09-21T14:45:29", "percent_change": 38.2614, "prev_day_close": 37.6749992370606}, {"option": "MRNA270319P00150000", "bid": 24.85, "bid_size": 11.0, "ask": 25.6, "ask_size": 17.0, "iv": 0.8351, "open_interest": 500.0, "volume": 941.0, "delta": -0.2854, "gamma": 0.0034, "vega": 0.4112, "theta": -0.0948, "rho": -0.309, "theo": 25.3145, "change": -4.6, "open": 26.0, "high": 27.25, "low": 24.67, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-09-21T15:59:38", "percent_change": -15.2318, "prev_day_close": 30.1999998092651}, {"option": "MRNA270319C00155000", "bid": 47.3, "bid_size": 174.0, "ask": 50.35, "ask_size": 83.0, "iv": 0.8321, "open_interest": 188.0, "volume": 69.0, "delta": 0.6991, "gamma": 0.0034, "vega": 0.422, "theta": -0.0928, "rho": 0.355, "theo": 49.0533, "change": 15.215, "open": 45.85, "high": 51.09, "low": 44.8, "tick": "up", "last_trade_price": 51.09, "last_trade_time": "2026-09-21T14:18:22", "percent_change": 42.4111, "prev_day_close": 35.875}, {"option": "MRNA270319P00155000", "bid": 27.1, "bid_size": 60.0, "ask": 29.15, "ask_size": 132.0, "iv": 0.8439, "open_interest": 143.0, "volume": 122.0, "delta": -0.3047, "gamma": 0.0035, "vega": 0.4238, "theta": -0.0977, "rho": -0.3301, "theo": 27.8549, "change": -5.475, "open": 28.5, "high": 29.75, "low": 27.65, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-09-21T15:28:53", "percent_change": -16.5283, "prev_day_close": 33.125}, {"option": "MRNA270319C00160000", "bid": 45.2, "bid_size": 158.0, "ask": 48.2, "ask_size": 95.0, "iv": 0.8353, "open_interest": 317.0, "volume": 103.0, "delta": 0.6802, "gamma": 0.0035, "vega": 0.4334, "theta": -0.0958, "rho": 0.3496, "theo": 46.8104, "change": 13.785, "open": 39.9, "high": 48.1, "low": 39.9, "tick": "down", "last_trade_price": 47.51, "last_trade_time": "2026-09-21T15:00:21", "percent_change": 40.8747, "prev_day_close": 33.7250003814697}, {"option": "MRNA270319P00160000", "bid": 29.0, "bid_size": 140.0, "ask": 32.25, "ask_size": 127.0, "iv": 0.84, "open_interest": 118.0, "volume": 124.0, "delta": -0.3241, "gamma": 0.0036, "vega": 0.4351, "theta": -0.1003, "rho": -0.3502, "theo": 30.5303, "change": -5.925, "open": 31.85, "high": 32.45, "low": 30.2, "tick": "no_change", "last_trade_price": 30.2, "last_trade_time": "2026-09-21T15:38:17", "percent_change": -16.4014, "prev_day_close": 36.125}, {"option": "MRNA270319C00165000", "bid": 42.95, "bid_size": 170.0, "ask": 45.8, "ask_size": 82.0, "iv": 0.8315, "open_interest": 330.0, "volume": 74.0, "delta": 0.6614, "gamma": 0.0036, "vega": 0.4434, "theta": -0.0985, "rho": 0.3439, "theo": 44.6765, "change": 13.95, "open": 38.0, "high": 46.0, "low": 38.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-09-21T14:35:44", "percent_change": 43.5257, "prev_day_close": 32.0499992370606}, {"option": "MRNA270319P00165000", "bid": 32.1, "bid_size": 106.0, "ask": 35.15, "ask_size": 139.0, "iv": 0.8453, "open_interest": 137.0, "volume": 108.0, "delta": -0.3433, "gamma": 0.0037, "vega": 0.4449, "theta": -0.1026, "rho": -0.3727, "theo": 33.3152, "change": -6.3, "open": 34.85, "high": 35.1, "low": 32.25, "tick": "no_change", "last_trade_price": 32.85, "last_trade_time": "2026-09-21T15:20:57", "percent_change": -16.092, "prev_day_close": 39.1499996185303}, {"option": "MRNA270319C00170000", "bid": 40.95, "bid_size": 149.0, "ask": 43.8, "ask_size": 66.0, "iv": 0.8328, "open_interest": 1088.0, "volume": 46.0, "delta": 0.6428, "gamma": 0.0037, "vega": 0.4522, "theta": -0.1009, "rho": 0.3381, "theo": 42.6459, "change": 12.825, "open": 35.0, "high": 44.95, "low": 35.0, "tick": "no_change", "last_trade_price": 43.4, "last_trade_time": "2026-09-21T15:12:58", "percent_change": 41.946, "prev_day_close": 30.5749988555908}, {"option": "MRNA270319P00170000", "bid": 34.85, "bid_size": 111.0, "ask": 38.0, "ask_size": 126.0, "iv": 0.8437, "open_interest": 37.0, "volume": 29.0, "delta": -0.3624, "gamma": 0.0038, "vega": 0.4534, "theta": -0.1046, "rho": -0.3933, "theo": 36.2031, "change": -6.5, "open": 37.38, "high": 38.2, "low": 35.24, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-21T15:50:00", "percent_change": -15.2941, "prev_day_close": 42.5}, {"option": "MRNA270319C00175000", "bid": 38.95, "bid_size": 163.0, "ask": 41.85, "ask_size": 69.0, "iv": 0.8326, "open_interest": 267.0, "volume": 15.0, "delta": 0.6244, "gamma": 0.0037, "vega": 0.4597, "theta": -0.103, "rho": 0.3319, "theo": 40.7138, "change": 12.325, "open": 37.38, "high": 42.6, "low": 37.38, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-09-21T15:53:32", "percent_change": 42.9817, "prev_day_close": 28.6749992370606}, {"option": "MRNA270319P00175000", "bid": 37.8, "bid_size": 66.0, "ask": 40.0, "ask_size": 30.0, "iv": 0.833, "open_interest": 12.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0038, "vega": 0.4607, "theta": -0.1062, "rho": -0.4124, "theo": 39.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.55, "last_trade_time": "2026-09-15T14:09:08", "percent_change": 0.0, "prev_day_close": 46.125}, {"option": "MRNA270319C00180000", "bid": 37.9, "bid_size": 102.0, "ask": 39.95, "ask_size": 110.0, "iv": 0.8411, "open_interest": 403.0, "volume": 30.0, "delta": 0.6063, "gamma": 0.0038, "vega": 0.4661, "theta": -0.1048, "rho": 0.3252, "theo": 38.8776, "change": 11.855, "open": 31.7, "high": 40.63, "low": 31.7, "tick": "down", "last_trade_price": 38.93, "last_trade_time": "2026-09-21T15:55:37", "percent_change": 43.7858, "prev_day_close": 27.0749998092651}, {"option": "MRNA270319P00180000", "bid": 40.95, "bid_size": 99.0, "ask": 44.05, "ask_size": 53.0, "iv": 0.8441, "open_interest": 302.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0039, "vega": 0.4667, "theta": -0.1076, "rho": -0.4332, "theo": 42.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.35, "last_trade_time": "2026-09-11T13:30:52", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "MRNA270319C00185000", "bid": 35.35, "bid_size": 159.0, "ask": 38.45, "ask_size": 97.0, "iv": 0.8359, "open_interest": 1172.0, "volume": 53.0, "delta": 0.5886, "gamma": 0.0038, "vega": 0.4713, "theta": -0.1064, "rho": 0.3186, "theo": 37.1328, "change": 12.005, "open": 30.5, "high": 39.09, "low": 29.0, "tick": "down", "last_trade_price": 38.08, "last_trade_time": "2026-09-21T15:01:43", "percent_change": 46.0403, "prev_day_close": 26.0749998092651}, {"option": "MRNA270319P00185000", "bid": 44.15, "bid_size": 46.0, "ask": 47.25, "ask_size": 47.0, "iv": 0.8452, "open_interest": 20.0, "volume": 0.0, "delta": -0.4184, "gamma": 0.0039, "vega": 0.4716, "theta": -0.1088, "rho": -0.4522, "theo": 45.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-09-18T11:48:25", "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "MRNA270319C00190000", "bid": 33.7, "bid_size": 155.0, "ask": 37.3, "ask_size": 125.0, "iv": 0.8422, "open_interest": 276.0, "volume": 0.0, "delta": 0.5712, "gamma": 0.0038, "vega": 0.4756, "theta": -0.1077, "rho": 0.3119, "theo": 35.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-09-18T12:45:52", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "MRNA270319P00190000", "bid": 47.4, "bid_size": 56.0, "ask": 50.6, "ask_size": 47.0, "iv": 0.8465, "open_interest": 50.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.004, "vega": 0.4753, "theta": -0.1097, "rho": -0.4706, "theo": 48.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.69, "last_trade_time": "2026-09-16T15:51:43", "percent_change": 0.0, "prev_day_close": 56.6750011444092}, {"option": "MRNA270319C00195000", "bid": 32.35, "bid_size": 137.0, "ask": 35.8, "ask_size": 125.0, "iv": 0.8462, "open_interest": 230.0, "volume": 11.0, "delta": 0.5541, "gamma": 0.0038, "vega": 0.4788, "theta": -0.1087, "rho": 0.305, "theo": 33.8971, "change": 11.345, "open": 32.05, "high": 34.87, "low": 32.05, "tick": "up", "last_trade_price": 34.87, "last_trade_time": "2026-09-21T15:16:11", "percent_change": 48.2253, "prev_day_close": 23.5249996185303}, {"option": "MRNA270319P00195000", "bid": 50.2, "bid_size": 54.0, "ask": 53.85, "ask_size": 46.0, "iv": 0.8403, "open_interest": 3.0, "volume": 0.0, "delta": -0.454, "gamma": 0.004, "vega": 0.4779, "theta": -0.1104, "rho": -0.4885, "theo": 52.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.33, "last_trade_time": "2026-08-20T11:02:53", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "MRNA270319C00200000", "bid": 30.6, "bid_size": 159.0, "ask": 34.35, "ask_size": 132.0, "iv": 0.8449, "open_interest": 168.0, "volume": 104.0, "delta": 0.5374, "gamma": 0.0039, "vega": 0.481, "theta": -0.1096, "rho": 0.2979, "theo": 32.3997, "change": 11.655, "open": 25.0, "high": 34.0, "low": 25.0, "tick": "down", "last_trade_price": 33.93, "last_trade_time": "2026-09-21T14:32:29", "percent_change": 52.3232, "prev_day_close": 22.2750005722046}, {"option": "MRNA270319P00200000", "bid": 54.25, "bid_size": 56.0, "ask": 57.3, "ask_size": 48.0, "iv": 0.8476, "open_interest": 22.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.004, "vega": 0.4798, "theta": -0.1108, "rho": -0.507, "theo": 55.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.51, "last_trade_time": "2026-09-16T11:43:40", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "MRNA270319C00210000", "bid": 28.3, "bid_size": 119.0, "ask": 31.55, "ask_size": 138.0, "iv": 0.8514, "open_interest": 388.0, "volume": 275.0, "delta": 0.5053, "gamma": 0.0039, "vega": 0.483, "theta": -0.1106, "rho": 0.2841, "theo": 29.6262, "change": 11.345, "open": 25.85, "high": 31.4, "low": 25.85, "tick": "down", "last_trade_price": 31.32, "last_trade_time": "2026-09-21T14:20:19", "percent_change": 56.796, "prev_day_close": 19.9749994277954}, {"option": "MRNA270319P00210000", "bid": 61.25, "bid_size": 87.0, "ask": 64.55, "ask_size": 101.0, "iv": 0.8499, "open_interest": 0.0, "volume": 1.0, "delta": -0.5048, "gamma": 0.004, "vega": 0.4808, "theta": -0.1111, "rho": -0.5399, "theo": 62.6756, "change": -9.95, "open": 61.7, "high": 61.7, "low": 61.7, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-09-21T13:49:36", "percent_change": -13.887, "prev_day_close": 71.6500015258789}, {"option": "MRNA270319C00220000", "bid": 26.1, "bid_size": 104.0, "ask": 28.3, "ask_size": 92.0, "iv": 0.8489, "open_interest": 1527.0, "volume": 69.0, "delta": 0.4748, "gamma": 0.0039, "vega": 0.482, "theta": -0.1109, "rho": 0.2701, "theo": 27.1215, "change": 8.825, "open": 24.0, "high": 28.54, "low": 23.9, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-09-21T15:55:37", "percent_change": 48.0272, "prev_day_close": 18.375}, {"option": "MRNA270319P00220000", "bid": 68.8, "bid_size": 26.0, "ask": 72.0, "ask_size": 28.0, "iv": 0.8542, "open_interest": 5.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.004, "vega": 0.4772, "theta": -0.1106, "rho": -0.5671, "theo": 70.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.96, "last_trade_time": "2026-08-28T10:18:53", "percent_change": 0.0, "prev_day_close": 79.6499977111816}, {"option": "MRNA270319C00230000", "bid": 23.7, "bid_size": 103.0, "ask": 26.45, "ask_size": 130.0, "iv": 0.8538, "open_interest": 53.0, "volume": 2.0, "delta": 0.446, "gamma": 0.0038, "vega": 0.4784, "theta": -0.1106, "rho": 0.2565, "theo": 24.8623, "change": 5.72, "open": 20.55, "high": 22.02, "low": 20.55, "tick": "up", "last_trade_price": 22.02, "last_trade_time": "2026-09-21T10:14:25", "percent_change": 35.092, "prev_day_close": 16.3000001907349}, {"option": "MRNA270319P00230000", "bid": 76.0, "bid_size": 54.0, "ask": 79.6, "ask_size": 32.0, "iv": 0.8512, "open_interest": 8.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.004, "vega": 0.4727, "theta": -0.1096, "rho": -0.5967, "theo": 77.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.58, "last_trade_time": "2026-08-20T10:05:42", "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "MRNA270319C00240000", "bid": 22.1, "bid_size": 32.0, "ask": 24.9, "ask_size": 147.0, "iv": 0.8659, "open_interest": 25.0, "volume": 1.0, "delta": 0.4188, "gamma": 0.0038, "vega": 0.4728, "theta": -0.1097, "rho": 0.2435, "theo": 22.8204, "change": 9.62, "open": 24.42, "high": 24.42, "low": 24.42, "tick": "up", "last_trade_price": 24.42, "last_trade_time": "2026-09-21T14:25:58", "percent_change": 65.0, "prev_day_close": 14.8000001907349}, {"option": "MRNA270319P00240000", "bid": 84.0, "bid_size": 47.0, "ask": 86.85, "ask_size": 33.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.004, "vega": 0.4647, "theta": -0.108, "rho": -0.6199, "theo": 85.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5750007629394}, {"option": "MRNA270319C00250000", "bid": 20.15, "bid_size": 89.0, "ask": 21.8, "ask_size": 20.0, "iv": 0.8538, "open_interest": 132.0, "volume": 5.0, "delta": 0.3934, "gamma": 0.0037, "vega": 0.4652, "theta": -0.1084, "rho": 0.2305, "theo": 20.9761, "change": 8.27, "open": 15.85, "high": 22.22, "low": 15.85, "tick": "up", "last_trade_price": 22.22, "last_trade_time": "2026-09-21T14:10:33", "percent_change": 59.2831, "prev_day_close": 13.9500002861023}, {"option": "MRNA270319P00250000", "bid": 92.35, "bid_size": 32.0, "ask": 95.65, "ask_size": 43.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.0039, "vega": 0.4558, "theta": -0.106, "rho": -0.6454, "theo": 93.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.149997711182}, {"option": "MRNA270319C00260000", "bid": 17.9, "bid_size": 181.0, "ask": 20.0, "ask_size": 31.0, "iv": 0.8479, "open_interest": 272.0, "volume": 28.0, "delta": 0.3697, "gamma": 0.0036, "vega": 0.4568, "theta": -0.1068, "rho": 0.2186, "theo": 19.3292, "change": 7.605, "open": 14.55, "high": 20.6, "low": 14.55, "tick": "up", "last_trade_price": 20.33, "last_trade_time": "2026-09-21T15:04:52", "percent_change": 59.7642, "prev_day_close": 12.7249999046326}, {"option": "MRNA270319P00260000", "bid": 100.3, "bid_size": 64.0, "ask": 103.95, "ask_size": 39.0, "iv": 0.8606, "open_interest": 1.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0039, "vega": 0.4449, "theta": -0.1037, "rho": -0.659, "theo": 101.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.04, "last_trade_time": "2026-09-11T10:53:27", "percent_change": 0.0, "prev_day_close": 113.824996948242}, {"option": "MRNA270416C00035000", "bid": 134.8, "bid_size": 1.0, "ask": 143.85, "ask_size": 2.0, "iv": 0.9662, "open_interest": 2.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.018, "theta": 0.0, "rho": 0.1881, "theo": 139.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.65, "last_trade_time": "2026-09-10T14:23:30", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "MRNA270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 20.0, "iv": 1.2553, "open_interest": 3.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0179, "theta": -0.004, "rho": -0.0056, "theo": 0.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-09-01T10:15:47", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MRNA270416C00040000", "bid": 129.9, "bid_size": 1.0, "ask": 139.0, "ask_size": 2.0, "iv": 0.9082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0248, "theta": 0.0, "rho": 0.2137, "theo": 134.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.224998474121}, {"option": "MRNA270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 18.0, "iv": 1.1648, "open_interest": 3.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0248, "theta": -0.0054, "rho": -0.0081, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-09-01T10:15:47", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "MRNA270416C00045000", "bid": 127.8, "bid_size": 1.0, "ask": 131.25, "ask_size": 1.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0002, "vega": 0.0334, "theta": 0.0, "rho": 0.2382, "theo": 129.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.024997711182}, {"option": "MRNA270416P00045000", "bid": 0.1, "bid_size": 4.0, "ask": 1.06, "ask_size": 3.0, "iv": 0.9403, "open_interest": 419.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.0335, "theta": -0.0071, "rho": -0.0114, "theo": 0.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-15T12:39:34", "percent_change": 0.0, "prev_day_close": 1.48500004410744}, {"option": "MRNA270416C00050000", "bid": 123.2, "bid_size": 5.0, "ask": 126.6, "ask_size": 1.0, "iv": 0.9002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0003, "vega": 0.0442, "theta": 0.0, "rho": 0.2616, "theo": 124.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "MRNA270416P00050000", "bid": 0.19, "bid_size": 106.0, "ask": 1.29, "ask_size": 113.0, "iv": 0.9078, "open_interest": 185.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0003, "vega": 0.0443, "theta": -0.0092, "rho": -0.0158, "theo": 0.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T12:55:50", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "MRNA270416C00055000", "bid": 118.55, "bid_size": 1.0, "ask": 122.0, "ask_size": 1.0, "iv": 0.8815, "open_interest": 1.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0004, "vega": 0.057, "theta": 0.0, "rho": 0.2836, "theo": 120.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.98, "last_trade_time": "2026-08-25T09:36:04", "percent_change": 0.0, "prev_day_close": 101.825000762939}, {"option": "MRNA270416P00055000", "bid": 0.1, "bid_size": 106.0, "ask": 1.23, "ask_size": 55.0, "iv": 0.8276, "open_interest": 24.0, "volume": 1.0, "delta": -0.0177, "gamma": 0.0004, "vega": 0.0574, "theta": -0.0118, "rho": -0.0213, "theo": 0.9082, "change": -0.08, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T09:30:10", "percent_change": -7.54717, "prev_day_close": 1.05999997258186}, {"option": "MRNA270416C00060000", "bid": 114.05, "bid_size": 17.0, "ask": 117.5, "ask_size": 17.0, "iv": 0.8745, "open_interest": 3.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0005, "vega": 0.0717, "theta": -0.0019, "rho": 0.3042, "theo": 115.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.14, "last_trade_time": "2026-09-15T10:40:23", "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "MRNA270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 70.0, "iv": 0.8058, "open_interest": 13.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0005, "vega": 0.072, "theta": -0.0146, "rho": -0.028, "theo": 1.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-28T13:18:53", "percent_change": 0.0, "prev_day_close": 1.43000003695488}, {"option": "MRNA270416C00065000", "bid": 109.6, "bid_size": 6.0, "ask": 113.15, "ask_size": 7.0, "iv": 0.8699, "open_interest": 5.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0006, "vega": 0.0886, "theta": -0.0056, "rho": 0.3233, "theo": 111.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.93, "last_trade_time": "2026-08-24T12:33:38", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "MRNA270416P00065000", "bid": 1.03, "bid_size": 16.0, "ask": 2.31, "ask_size": 16.0, "iv": 0.8575, "open_interest": 12.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0006, "vega": 0.089, "theta": -0.0179, "rho": -0.0362, "theo": 1.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-27T14:51:09", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "MRNA270416C00070000", "bid": 105.25, "bid_size": 6.0, "ask": 108.7, "ask_size": 8.0, "iv": 0.8569, "open_interest": 6.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0007, "vega": 0.107, "theta": -0.0097, "rho": 0.3408, "theo": 106.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.98, "last_trade_time": "2026-08-27T15:33:06", "percent_change": 0.0, "prev_day_close": 89.0250015258789}, {"option": "MRNA270416P00070000", "bid": 1.34, "bid_size": 126.0, "ask": 2.86, "ask_size": 142.0, "iv": 0.843, "open_interest": 283.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0008, "vega": 0.1075, "theta": -0.0214, "rho": -0.0458, "theo": 2.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-09-18T11:43:27", "percent_change": 0.0, "prev_day_close": 2.41999995708466}, {"option": "MRNA270416C00075000", "bid": 100.95, "bid_size": 23.0, "ask": 104.5, "ask_size": 14.0, "iv": 0.8506, "open_interest": 2.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0009, "vega": 0.1272, "theta": -0.014, "rho": 0.3565, "theo": 102.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.28, "last_trade_time": "2026-09-01T11:35:23", "percent_change": 0.0, "prev_day_close": 84.875}, {"option": "MRNA270416P00075000", "bid": 1.89, "bid_size": 77.0, "ask": 3.4, "ask_size": 76.0, "iv": 0.8331, "open_interest": 11.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0009, "vega": 0.1279, "theta": -0.0253, "rho": -0.0568, "theo": 2.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-16T10:41:33", "percent_change": 0.0, "prev_day_close": 3.04000008106232}, {"option": "MRNA270416C00080000", "bid": 96.75, "bid_size": 15.0, "ask": 100.25, "ask_size": 17.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.001, "vega": 0.1486, "theta": -0.0186, "rho": 0.3705, "theo": 98.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "MRNA270416P00080000", "bid": 2.35, "bid_size": 180.0, "ask": 4.0, "ask_size": 65.0, "iv": 0.817, "open_interest": 58.0, "volume": 60.0, "delta": -0.0568, "gamma": 0.0011, "vega": 0.1494, "theta": -0.0294, "rho": -0.0694, "theo": 3.3792, "change": -0.695, "open": 3.18, "high": 3.18, "low": 3.18, "tick": "no_change", "last_trade_price": 3.18, "last_trade_time": "2026-09-21T15:58:52", "percent_change": -17.9355, "prev_day_close": 3.875}, {"option": "MRNA270416C00085000", "bid": 92.7, "bid_size": 16.0, "ask": 96.15, "ask_size": 15.0, "iv": 0.8334, "open_interest": 1.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0012, "vega": 0.1711, "theta": -0.0234, "rho": 0.3826, "theo": 94.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.75, "last_trade_time": "2026-08-20T10:05:46", "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "MRNA270416P00085000", "bid": 3.7, "bid_size": 68.0, "ask": 4.85, "ask_size": 75.0, "iv": 0.8314, "open_interest": 13.0, "volume": 2.0, "delta": -0.0682, "gamma": 0.0012, "vega": 0.172, "theta": -0.0338, "rho": -0.0834, "theo": 4.1904, "change": -0.8, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T14:28:55", "percent_change": -16.6667, "prev_day_close": 4.80000019073486}, {"option": "MRNA270416C00090000", "bid": 88.7, "bid_size": 155.0, "ask": 91.7, "ask_size": 38.0, "iv": 0.8142, "open_interest": 244.0, "volume": 1.0, "delta": 0.9198, "gamma": 0.0014, "vega": 0.1943, "theta": -0.0284, "rho": 0.393, "theo": 90.3635, "change": 12.04, "open": 84.89, "high": 84.89, "low": 84.89, "tick": "up", "last_trade_price": 84.89, "last_trade_time": "2026-09-21T10:17:41", "percent_change": 16.5271, "prev_day_close": 72.8500022888184}, {"option": "MRNA270416P00090000", "bid": 4.2, "bid_size": 125.0, "ask": 5.65, "ask_size": 25.0, "iv": 0.8128, "open_interest": 91.0, "volume": 60.0, "delta": -0.0806, "gamma": 0.0014, "vega": 0.1954, "theta": -0.0382, "rho": -0.099, "theo": 5.1175, "change": -1.195, "open": 4.93, "high": 4.93, "low": 4.93, "tick": "no_change", "last_trade_price": 4.93, "last_trade_time": "2026-09-21T15:58:52", "percent_change": -19.5102, "prev_day_close": 6.125}, {"option": "MRNA270416C00095000", "bid": 85.15, "bid_size": 147.0, "ask": 88.3, "ask_size": 93.0, "iv": 0.8279, "open_interest": 201.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0016, "vega": 0.218, "theta": -0.0334, "rho": 0.4016, "theo": 86.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.36, "last_trade_time": "2026-09-08T11:33:02", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "MRNA270416P00095000", "bid": 5.0, "bid_size": 93.0, "ask": 7.1, "ask_size": 68.0, "iv": 0.8135, "open_interest": 11.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0016, "vega": 0.2194, "theta": -0.0428, "rho": -0.1159, "theo": 6.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-09-18T11:51:33", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "MRNA270416C00100000", "bid": 81.05, "bid_size": 147.0, "ask": 84.15, "ask_size": 20.0, "iv": 0.8065, "open_interest": 152.0, "volume": 1.0, "delta": 0.8923, "gamma": 0.0017, "vega": 0.2416, "theta": -0.0384, "rho": 0.4086, "theo": 82.8645, "change": 19.07, "open": 85.02, "high": 85.02, "low": 85.02, "tick": "up", "last_trade_price": 85.02, "last_trade_time": "2026-09-21T14:01:30", "percent_change": 28.9158, "prev_day_close": 65.9500007629394}, {"option": "MRNA270416P00100000", "bid": 6.0, "bid_size": 163.0, "ask": 8.45, "ask_size": 101.0, "iv": 0.8115, "open_interest": 129.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0018, "vega": 0.2431, "theta": -0.0474, "rho": -0.134, "theo": 7.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-17T14:48:59", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MRNA270416C00105000", "bid": 77.45, "bid_size": 41.0, "ask": 80.95, "ask_size": 35.0, "iv": 0.8115, "open_interest": 5.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0019, "vega": 0.2653, "theta": -0.0434, "rho": 0.4138, "theo": 79.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.71, "last_trade_time": "2026-09-14T15:00:17", "percent_change": 0.0, "prev_day_close": 62.6749992370606}, {"option": "MRNA270416P00105000", "bid": 7.85, "bid_size": 153.0, "ask": 9.55, "ask_size": 87.0, "iv": 0.8159, "open_interest": 661.0, "volume": 17.0, "delta": -0.1238, "gamma": 0.0019, "vega": 0.267, "theta": -0.0519, "rho": -0.1532, "theo": 8.6977, "change": -2.025, "open": 9.5, "high": 9.5, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T13:40:43", "percent_change": -18.8811, "prev_day_close": 10.7249999046326}, {"option": "MRNA270416C00110000", "bid": 74.5, "bid_size": 38.0, "ask": 77.55, "ask_size": 36.0, "iv": 0.819, "open_interest": 3.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0021, "vega": 0.2883, "theta": -0.0482, "rho": 0.4179, "theo": 75.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-09-10T14:47:11", "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "MRNA270416P00110000", "bid": 9.3, "bid_size": 122.0, "ask": 11.35, "ask_size": 107.0, "iv": 0.8202, "open_interest": 205.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0021, "vega": 0.2899, "theta": -0.0564, "rho": -0.1735, "theo": 10.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.82, "last_trade_time": "2026-09-16T15:13:45", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "MRNA270416C00115000", "bid": 71.05, "bid_size": 43.0, "ask": 73.9, "ask_size": 26.0, "iv": 0.8092, "open_interest": 2.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0022, "vega": 0.3109, "theta": -0.053, "rho": 0.4202, "theo": 72.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.48, "last_trade_time": "2026-08-26T15:46:16", "percent_change": 0.0, "prev_day_close": 56.4249992370606}, {"option": "MRNA270416P00115000", "bid": 9.65, "bid_size": 201.0, "ask": 12.95, "ask_size": 83.0, "iv": 0.7989, "open_interest": 58.0, "volume": 2.0, "delta": -0.1564, "gamma": 0.0023, "vega": 0.3131, "theta": -0.0608, "rho": -0.1952, "theo": 11.7541, "change": -1.475, "open": 12.36, "high": 12.5, "low": 12.36, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-21T11:19:44", "percent_change": -10.5546, "prev_day_close": 13.9749999046326}, {"option": "MRNA270416C00120000", "bid": 67.5, "bid_size": 148.0, "ask": 71.05, "ask_size": 67.0, "iv": 0.8073, "open_interest": 86.0, "volume": 20.0, "delta": 0.8281, "gamma": 0.0024, "vega": 0.3325, "theta": -0.0576, "rho": 0.4214, "theo": 69.4574, "change": 11.175, "open": 65.0, "high": 65.0, "low": 64.95, "tick": "down", "last_trade_price": 64.95, "last_trade_time": "2026-09-21T10:18:01", "percent_change": 20.781, "prev_day_close": 53.7749996185303}, {"option": "MRNA270416P00120000", "bid": 12.8, "bid_size": 96.0, "ask": 14.8, "ask_size": 91.0, "iv": 0.8222, "open_interest": 488.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0024, "vega": 0.3345, "theta": -0.0649, "rho": -0.217, "theo": 13.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-09-18T10:58:47", "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "MRNA270416C00125000", "bid": 64.8, "bid_size": 62.0, "ask": 68.05, "ask_size": 29.0, "iv": 0.8121, "open_interest": 31.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0026, "vega": 0.353, "theta": -0.062, "rho": 0.4215, "theo": 66.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.75, "last_trade_time": "2026-09-18T10:55:48", "percent_change": 0.0, "prev_day_close": 50.875}, {"option": "MRNA270416P00125000", "bid": 14.55, "bid_size": 99.0, "ask": 16.75, "ask_size": 109.0, "iv": 0.8209, "open_interest": 256.0, "volume": 9.0, "delta": -0.1913, "gamma": 0.0026, "vega": 0.3553, "theta": -0.069, "rho": -0.2393, "theo": 15.3487, "change": -2.95, "open": 16.75, "high": 16.75, "low": 16.05, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-09-21T10:31:05", "percent_change": -15.445, "prev_day_close": 19.0999994277954}, {"option": "MRNA270416C00130000", "bid": 61.75, "bid_size": 75.0, "ask": 65.2, "ask_size": 58.0, "iv": 0.8104, "open_interest": 25.0, "volume": 1.0, "delta": 0.7931, "gamma": 0.0027, "vega": 0.3728, "theta": -0.0662, "rho": 0.4203, "theo": 63.5423, "change": 12.15, "open": 60.45, "high": 60.45, "low": 60.45, "tick": "up", "last_trade_price": 60.45, "last_trade_time": "2026-09-21T10:40:30", "percent_change": 25.1553, "prev_day_close": 48.3000011444092}, {"option": "MRNA270416P00130000", "bid": 16.1, "bid_size": 136.0, "ask": 19.2, "ask_size": 135.0, "iv": 0.8203, "open_interest": 398.0, "volume": 1.0, "delta": -0.2094, "gamma": 0.0027, "vega": 0.3753, "theta": -0.0728, "rho": -0.2621, "theo": 17.3449, "change": -2.65, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-21T10:08:03", "percent_change": -12.7098, "prev_day_close": 20.8500003814697}, {"option": "MRNA270416C00135000", "bid": 59.45, "bid_size": 47.0, "ask": 62.45, "ask_size": 86.0, "iv": 0.8166, "open_interest": 65.0, "volume": 1.0, "delta": 0.7752, "gamma": 0.0028, "vega": 0.391, "theta": -0.0702, "rho": 0.4184, "theo": 60.7753, "change": 10.425, "open": 56.35, "high": 56.35, "low": 56.35, "tick": "up", "last_trade_price": 56.35, "last_trade_time": "2026-09-21T12:56:29", "percent_change": 22.7001, "prev_day_close": 45.9249992370606}, {"option": "MRNA270416P00135000", "bid": 18.5, "bid_size": 145.0, "ask": 20.9, "ask_size": 125.0, "iv": 0.8181, "open_interest": 612.0, "volume": 18.0, "delta": -0.2277, "gamma": 0.0029, "vega": 0.3932, "theta": -0.0763, "rho": -0.2862, "theo": 19.4681, "change": -2.775, "open": 20.92, "high": 20.92, "low": 20.15, "tick": "no_change", "last_trade_price": 20.15, "last_trade_time": "2026-09-21T10:44:09", "percent_change": -12.1047, "prev_day_close": 22.9250001907349}, {"option": "MRNA270416C00140000", "bid": 57.0, "bid_size": 101.0, "ask": 59.9, "ask_size": 98.0, "iv": 0.8201, "open_interest": 165.0, "volume": 57.0, "delta": 0.7571, "gamma": 0.003, "vega": 0.4081, "theta": -0.0739, "rho": 0.4156, "theo": 58.1294, "change": 15.135, "open": 51.65, "high": 58.81, "low": 51.65, "tick": "up", "last_trade_price": 58.81, "last_trade_time": "2026-09-21T15:40:17", "percent_change": 34.6537, "prev_day_close": 43.6749992370606}, {"option": "MRNA270416P00140000", "bid": 20.9, "bid_size": 85.0, "ask": 22.45, "ask_size": 40.0, "iv": 0.8113, "open_interest": 406.0, "volume": 192.0, "delta": -0.2461, "gamma": 0.003, "vega": 0.4104, "theta": -0.0797, "rho": -0.3096, "theo": 21.7138, "change": -4.5, "open": 22.3, "high": 23.15, "low": 21.4, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-09-21T15:21:35", "percent_change": -17.3745, "prev_day_close": 25.8999996185303}, {"option": "MRNA270416C00145000", "bid": 53.8, "bid_size": 175.0, "ask": 57.2, "ask_size": 84.0, "iv": 0.8101, "open_interest": 110.0, "volume": 43.0, "delta": 0.7389, "gamma": 0.0031, "vega": 0.4239, "theta": -0.0773, "rho": 0.4117, "theo": 55.6028, "change": 11.075, "open": 51.2, "high": 53.05, "low": 51.2, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-09-21T11:56:14", "percent_change": 26.6066, "prev_day_close": 41.625}, {"option": "MRNA270416P00145000", "bid": 22.7, "bid_size": 143.0, "ask": 25.95, "ask_size": 125.0, "iv": 0.8182, "open_interest": 61.0, "volume": 63.0, "delta": -0.2647, "gamma": 0.0031, "vega": 0.4265, "theta": -0.0828, "rho": -0.3327, "theo": 24.0842, "change": -2.925, "open": 25.45, "high": 25.45, "low": 25.25, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-09-21T11:54:25", "percent_change": -10.3448, "prev_day_close": 28.2750005722046}, {"option": "MRNA270416C00150000", "bid": 51.45, "bid_size": 122.0, "ask": 54.65, "ask_size": 77.0, "iv": 0.8097, "open_interest": 51.0, "volume": 32.0, "delta": 0.7207, "gamma": 0.0032, "vega": 0.4384, "theta": -0.0805, "rho": 0.4075, "theo": 53.1916, "change": 10.725, "open": 49.35, "high": 50.2, "low": 48.95, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-09-21T11:47:25", "percent_change": 27.1691, "prev_day_close": 39.4750003814697}, {"option": "MRNA270416P00150000", "bid": 25.35, "bid_size": 117.0, "ask": 28.55, "ask_size": 150.0, "iv": 0.8215, "open_interest": 43.0, "volume": 99.0, "delta": -0.2834, "gamma": 0.0032, "vega": 0.4407, "theta": -0.0856, "rho": -0.3572, "theo": 26.5712, "change": -5.475, "open": 27.35, "high": 28.25, "low": 26.1, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-09-21T15:21:35", "percent_change": -17.3397, "prev_day_close": 31.5750007629394}, {"option": "MRNA270416C00155000", "bid": 49.25, "bid_size": 170.0, "ask": 52.5, "ask_size": 105.0, "iv": 0.813, "open_interest": 69.0, "volume": 44.0, "delta": 0.7026, "gamma": 0.0032, "vega": 0.4515, "theta": -0.0834, "rho": 0.4028, "theo": 50.89, "change": 9.975, "open": 46.75, "high": 48.4, "low": 46.75, "tick": "down", "last_trade_price": 47.4, "last_trade_time": "2026-09-21T11:43:29", "percent_change": 26.6533, "prev_day_close": 37.4249992370606}, {"option": "MRNA270416P00155000", "bid": 27.5, "bid_size": 159.0, "ask": 31.15, "ask_size": 138.0, "iv": 0.8168, "open_interest": 102.0, "volume": 91.0, "delta": -0.302, "gamma": 0.0033, "vega": 0.4538, "theta": -0.0882, "rho": -0.3806, "theo": 29.1687, "change": -3.75, "open": 30.75, "high": 30.75, "low": 30.6, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-09-21T11:54:24", "percent_change": -10.917, "prev_day_close": 34.3500003814697}, {"option": "MRNA270416C00160000", "bid": 47.05, "bid_size": 152.0, "ask": 50.15, "ask_size": 91.0, "iv": 0.8118, "open_interest": 209.0, "volume": 27.0, "delta": 0.6846, "gamma": 0.0033, "vega": 0.4634, "theta": -0.086, "rho": 0.3972, "theo": 48.6953, "change": 10.45, "open": 40.08, "high": 46.25, "low": 40.08, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-09-21T11:47:55", "percent_change": 29.4781, "prev_day_close": 35.4500007629394}, {"option": "MRNA270416P00160000", "bid": 30.5, "bid_size": 134.0, "ask": 33.85, "ask_size": 138.0, "iv": 0.8198, "open_interest": 13.0, "volume": 53.0, "delta": -0.3207, "gamma": 0.0034, "vega": 0.4655, "theta": -0.0905, "rho": -0.4055, "theo": 31.9012, "change": -3.775, "open": 33.2, "high": 33.65, "low": 33.2, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-09-21T11:49:19", "percent_change": -10.0868, "prev_day_close": 37.4249992370606}, {"option": "MRNA270416C00165000", "bid": 45.25, "bid_size": 134.0, "ask": 48.05, "ask_size": 111.0, "iv": 0.8155, "open_interest": 121.0, "volume": 11.0, "delta": 0.6667, "gamma": 0.0034, "vega": 0.4739, "theta": -0.0884, "rho": 0.3912, "theo": 46.6041, "change": 9.925, "open": 43.85, "high": 43.85, "low": 43.85, "tick": "up", "last_trade_price": 43.85, "last_trade_time": "2026-09-21T11:48:57", "percent_change": 29.2557, "prev_day_close": 33.9249992370606}, {"option": "MRNA270416P00165000", "bid": 33.0, "bid_size": 104.0, "ask": 36.5, "ask_size": 97.0, "iv": 0.8151, "open_interest": 46.0, "volume": 11.0, "delta": -0.3391, "gamma": 0.0035, "vega": 0.4758, "theta": -0.0925, "rho": -0.4275, "theo": 34.719, "change": -3.95, "open": 36.6, "high": 36.6, "low": 36.6, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-09-21T11:46:06", "percent_change": -9.74106, "prev_day_close": 40.5500011444092}, {"option": "MRNA270416C00170000", "bid": 42.85, "bid_size": 179.0, "ask": 46.0, "ask_size": 75.0, "iv": 0.8113, "open_interest": 1135.0, "volume": 36.0, "delta": 0.649, "gamma": 0.0035, "vega": 0.4832, "theta": -0.0906, "rho": 0.3853, "theo": 44.6107, "change": 14.115, "open": 42.1, "high": 47.2, "low": 41.9, "tick": "up", "last_trade_price": 46.34, "last_trade_time": "2026-09-21T14:04:44", "percent_change": 43.8014, "prev_day_close": 32.2250003814697}, {"option": "MRNA270416P00170000", "bid": 35.75, "bid_size": 136.0, "ask": 38.95, "ask_size": 53.0, "iv": 0.8093, "open_interest": 15.0, "volume": 2.0, "delta": -0.3573, "gamma": 0.0036, "vega": 0.4848, "theta": -0.0943, "rho": -0.4498, "theo": 37.6343, "change": -6.45, "open": 37.15, "high": 37.15, "low": 37.15, "tick": "down", "last_trade_price": 37.15, "last_trade_time": "2026-09-21T15:06:14", "percent_change": -14.7936, "prev_day_close": 43.6000003814697}, {"option": "MRNA270416C00175000", "bid": 41.0, "bid_size": 176.0, "ask": 44.1, "ask_size": 84.0, "iv": 0.8126, "open_interest": 341.0, "volume": 18.0, "delta": 0.6316, "gamma": 0.0035, "vega": 0.4913, "theta": -0.0925, "rho": 0.3788, "theo": 42.7106, "change": 8.525, "open": 38.63, "high": 38.8, "low": 38.5, "tick": "no_change", "last_trade_price": 38.8, "last_trade_time": "2026-09-21T10:23:30", "percent_change": 28.1585, "prev_day_close": 30.2750005722046}, {"option": "MRNA270416P00175000", "bid": 39.4, "bid_size": 49.0, "ask": 42.3, "ask_size": 119.0, "iv": 0.82, "open_interest": 2.0, "volume": 1.0, "delta": -0.3753, "gamma": 0.0036, "vega": 0.4926, "theta": -0.0959, "rho": -0.4732, "theo": 40.6468, "change": -7.15, "open": 39.85, "high": 39.85, "low": 39.85, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-09-21T14:51:05", "percent_change": -15.2128, "prev_day_close": 47.0}, {"option": "MRNA270416C00180000", "bid": 39.2, "bid_size": 154.0, "ask": 42.05, "ask_size": 63.0, "iv": 0.8111, "open_interest": 341.0, "volume": 3.0, "delta": 0.6144, "gamma": 0.0036, "vega": 0.4983, "theta": -0.0942, "rho": 0.3718, "theo": 40.9013, "change": 7.65, "open": 34.8, "high": 37.36, "low": 34.8, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-09-21T12:27:07", "percent_change": 26.2436, "prev_day_close": 29.1499996185303}, {"option": "MRNA270416P00180000", "bid": 41.9, "bid_size": 99.0, "ask": 45.7, "ask_size": 43.0, "iv": 0.8176, "open_interest": 188.0, "volume": 0.0, "delta": -0.3931, "gamma": 0.0037, "vega": 0.4991, "theta": -0.0973, "rho": -0.4932, "theo": 43.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-09-18T12:37:35", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "MRNA270416C00185000", "bid": 37.5, "bid_size": 152.0, "ask": 40.4, "ask_size": 82.0, "iv": 0.8129, "open_interest": 700.0, "volume": 40.0, "delta": 0.5976, "gamma": 0.0036, "vega": 0.5041, "theta": -0.0956, "rho": 0.3649, "theo": 39.1788, "change": 12.915, "open": 35.68, "high": 40.84, "low": 35.67, "tick": "up", "last_trade_price": 40.84, "last_trade_time": "2026-09-21T14:13:21", "percent_change": 46.2489, "prev_day_close": 27.9250001907349}, {"option": "MRNA270416P00185000", "bid": 45.55, "bid_size": 63.0, "ask": 47.85, "ask_size": 27.0, "iv": 0.8125, "open_interest": 32.0, "volume": 0.0, "delta": -0.4105, "gamma": 0.0038, "vega": 0.5046, "theta": -0.0984, "rho": -0.516, "theo": 46.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-09-18T12:43:48", "percent_change": 0.0, "prev_day_close": 54.0750007629394}, {"option": "MRNA270416C00190000", "bid": 35.85, "bid_size": 168.0, "ask": 38.95, "ask_size": 91.0, "iv": 0.8156, "open_interest": 305.0, "volume": 3.0, "delta": 0.581, "gamma": 0.0036, "vega": 0.509, "theta": -0.0968, "rho": 0.358, "theo": 37.5378, "change": 7.565, "open": 34.7, "high": 34.7, "low": 34.24, "tick": "down", "last_trade_price": 34.24, "last_trade_time": "2026-09-21T13:03:33", "percent_change": 28.3599, "prev_day_close": 26.6750001907349}, {"option": "MRNA270416P00190000", "bid": 48.85, "bid_size": 50.0, "ask": 51.0, "ask_size": 31.0, "iv": 0.8123, "open_interest": 1.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0038, "vega": 0.509, "theta": -0.0993, "rho": -0.5364, "theo": 50.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.69, "last_trade_time": "2026-09-10T11:22:51", "percent_change": 0.0, "prev_day_close": 57.6749992370606}, {"option": "MRNA270416C00195000", "bid": 34.25, "bid_size": 161.0, "ask": 38.0, "ask_size": 125.0, "iv": 0.8222, "open_interest": 132.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0037, "vega": 0.5128, "theta": -0.0979, "rho": 0.3509, "theo": 35.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-09-18T12:17:05", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "MRNA270416P00195000", "bid": 51.9, "bid_size": 64.0, "ask": 55.15, "ask_size": 48.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0038, "vega": 0.5122, "theta": -0.1001, "rho": -0.5564, "theo": 53.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "MRNA270416C00200000", "bid": 32.7, "bid_size": 113.0, "ask": 35.9, "ask_size": 102.0, "iv": 0.8165, "open_interest": 71.0, "volume": 0.0, "delta": 0.5489, "gamma": 0.0037, "vega": 0.5157, "theta": -0.0987, "rho": 0.3434, "theo": 34.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-17T11:46:35", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "MRNA270416P00200000", "bid": 55.3, "bid_size": 23.0, "ask": 59.0, "ask_size": 41.0, "iv": 0.8224, "open_interest": 2.0, "volume": 5.0, "delta": -0.4611, "gamma": 0.0038, "vega": 0.5144, "theta": -0.1006, "rho": -0.5784, "theo": 57.0324, "change": -6.03, "open": 59.22, "high": 59.22, "low": 59.1, "tick": "no_change", "last_trade_price": 59.17, "last_trade_time": "2026-09-21T10:22:11", "percent_change": -9.24846, "prev_day_close": 65.1999988555908}, {"option": "MRNA270416C00210000", "bid": 30.05, "bid_size": 184.0, "ask": 32.95, "ask_size": 79.0, "iv": 0.8178, "open_interest": 1003.0, "volume": 71.0, "delta": 0.5183, "gamma": 0.0037, "vega": 0.5189, "theta": -0.0999, "rho": 0.3288, "theo": 31.7202, "change": 12.4, "open": 25.0, "high": 33.95, "low": 25.0, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-09-21T15:23:56", "percent_change": 57.5406, "prev_day_close": 21.5499992370605}, {"option": "MRNA270416P00210000", "bid": 62.4, "bid_size": 55.0, "ask": 65.8, "ask_size": 48.0, "iv": 0.8215, "open_interest": 1.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0039, "vega": 0.5166, "theta": -0.1012, "rho": -0.6142, "theo": 64.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.31, "last_trade_time": "2026-09-09T11:18:40", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "MRNA270416C00220000", "bid": 27.95, "bid_size": 63.0, "ask": 31.15, "ask_size": 139.0, "iv": 0.8306, "open_interest": 58.0, "volume": 2.0, "delta": 0.4891, "gamma": 0.0037, "vega": 0.5192, "theta": -0.1004, "rho": 0.3143, "theo": 29.2098, "change": 5.795, "open": 25.67, "high": 25.67, "low": 25.67, "tick": "up", "last_trade_price": 25.67, "last_trade_time": "2026-09-21T10:19:44", "percent_change": 29.1572, "prev_day_close": 19.875}, {"option": "MRNA270416P00220000", "bid": 69.85, "bid_size": 37.0, "ask": 72.95, "ask_size": 32.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0039, "vega": 0.5147, "theta": -0.1012, "rho": -0.6466, "theo": 71.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0749969482422}, {"option": "MRNA270416C00230000", "bid": 25.55, "bid_size": 77.0, "ask": 28.9, "ask_size": 155.0, "iv": 0.8318, "open_interest": 67.0, "volume": 1.0, "delta": 0.4615, "gamma": 0.0037, "vega": 0.5168, "theta": -0.1004, "rho": 0.2996, "theo": 26.9333, "change": 5.395, "open": 23.52, "high": 23.52, "low": 23.52, "tick": "up", "last_trade_price": 23.52, "last_trade_time": "2026-09-21T10:19:44", "percent_change": 29.7655, "prev_day_close": 18.125}, {"option": "MRNA270416P00230000", "bid": 77.45, "bid_size": 40.0, "ask": 81.1, "ask_size": 38.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0039, "vega": 0.5102, "theta": -0.1007, "rho": -0.6765, "theo": 79.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.125}, {"option": "MRNA270416C00240000", "bid": 23.5, "bid_size": 120.0, "ask": 26.6, "ask_size": 139.0, "iv": 0.8318, "open_interest": 88.0, "volume": 3.0, "delta": 0.4355, "gamma": 0.0036, "vega": 0.5125, "theta": -0.1, "rho": 0.2858, "theo": 24.866, "change": 8.505, "open": 20.0, "high": 26.03, "low": 20.0, "tick": "down", "last_trade_price": 25.38, "last_trade_time": "2026-09-21T15:40:17", "percent_change": 50.4, "prev_day_close": 16.875}, {"option": "MRNA270416P00240000", "bid": 85.6, "bid_size": 45.0, "ask": 88.95, "ask_size": 35.0, "iv": 0.835, "open_interest": 3.0, "volume": 2.0, "delta": -0.5806, "gamma": 0.0039, "vega": 0.5041, "theta": -0.0997, "rho": -0.7045, "theo": 86.9338, "change": -12.36, "open": 84.3, "high": 85.14, "low": 84.3, "tick": "up", "last_trade_price": 85.14, "last_trade_time": "2026-09-21T14:08:35", "percent_change": -12.6769, "prev_day_close": 97.5}, {"option": "MRNA270617C00020000", "bid": 151.95, "bid_size": 5.0, "ask": 155.4, "ask_size": 1.0, "iv": 1.0731, "open_interest": 9.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0103, "theta": 0.0, "rho": 0.1337, "theo": 153.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.04, "last_trade_time": "2026-09-14T11:01:10", "percent_change": 0.0, "prev_day_close": 135.125}, {"option": "MRNA270617P00020000", "bid": 0.05, "bid_size": 16.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0849, "open_interest": 184.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0099, "theta": -0.0019, "rho": -0.0034, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T09:55:26", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "MRNA270617C00023000", "bid": 149.1, "bid_size": 1.0, "ask": 152.5, "ask_size": 1.0, "iv": 1.0239, "open_interest": 6.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0125, "theta": 0.0, "rho": 0.1553, "theo": 150.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-08-25T10:56:13", "percent_change": 0.0, "prev_day_close": 132.275001525879}, {"option": "MRNA270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 61.0, "iv": 1.0051, "open_interest": 99.0, "volume": 4.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0122, "theta": -0.0022, "rho": -0.0043, "theo": 0.1504, "change": -0.085, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T13:22:24", "percent_change": -39.5349, "prev_day_close": 0.215000007301569}, {"option": "MRNA270617C00025000", "bid": 147.15, "bid_size": 1.0, "ask": 150.55, "ask_size": 1.0, "iv": 0.968, "open_interest": 19.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0142, "theta": 0.0, "rho": 0.1695, "theo": 148.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.69, "last_trade_time": "2026-08-20T13:48:20", "percent_change": 0.0, "prev_day_close": 130.375}, {"option": "MRNA270617P00025000", "bid": 0.1, "bid_size": 3.0, "ask": 0.47, "ask_size": 160.0, "iv": 1.0586, "open_interest": 350.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.014, "theta": -0.0024, "rho": -0.0049, "theo": 0.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-17T12:34:28", "percent_change": 0.0, "prev_day_close": 0.304999995976686}, {"option": "MRNA270617C00028000", "bid": 144.3, "bid_size": 36.0, "ask": 147.35, "ask_size": 8.0, "iv": 0.7468, "open_interest": 132.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0173, "theta": 0.0, "rho": 0.1905, "theo": 146.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.4, "last_trade_time": "2026-09-18T13:24:32", "percent_change": 0.0, "prev_day_close": 127.525001525879}, {"option": "MRNA270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 35.0, "iv": 1.0394, "open_interest": 88.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.017, "theta": -0.0029, "rho": -0.0061, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-17T09:49:51", "percent_change": 0.0, "prev_day_close": 0.23000000230968}, {"option": "MRNA270617C00030000", "bid": 142.45, "bid_size": 1.0, "ask": 145.85, "ask_size": 1.0, "iv": 0.9533, "open_interest": 61.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0196, "theta": 0.0, "rho": 0.2046, "theo": 144.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.89, "last_trade_time": "2026-09-01T15:07:48", "percent_change": 0.0, "prev_day_close": 125.649997711182}, {"option": "MRNA270617P00030000", "bid": 0.15, "bid_size": 1.0, "ask": 0.93, "ask_size": 22.0, "iv": 1.057, "open_interest": 2347.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0194, "theta": -0.0032, "rho": -0.0071, "theo": 0.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-17T11:13:17", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "MRNA270617C00033000", "bid": 139.6, "bid_size": 31.0, "ask": 143.0, "ask_size": 28.0, "iv": 0.9226, "open_interest": 133.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0238, "theta": 0.0, "rho": 0.2249, "theo": 141.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.95, "last_trade_time": "2026-08-20T10:05:35", "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "MRNA270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 97.0, "iv": 0.9394, "open_interest": 1329.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0238, "theta": -0.0039, "rho": -0.0088, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-17T09:59:02", "percent_change": 0.0, "prev_day_close": 0.344999995082617}, {"option": "MRNA270617C00035000", "bid": 137.75, "bid_size": 6.0, "ask": 141.75, "ask_size": 20.0, "iv": 0.982, "open_interest": 77.0, "volume": 3.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.027, "theta": 0.0, "rho": 0.2381, "theo": 139.4011, "change": 14.65, "open": 135.6, "high": 135.6, "low": 135.6, "tick": "up", "last_trade_price": 135.6, "last_trade_time": "2026-09-21T12:39:33", "percent_change": 12.1124, "prev_day_close": 120.950000762939}, {"option": "MRNA270617P00035000", "bid": 0.26, "bid_size": 17.0, "ask": 0.39, "ask_size": 13.0, "iv": 0.8934, "open_interest": 1088.0, "volume": 2.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.027, "theta": -0.0043, "rho": -0.0102, "theo": 0.3499, "change": 0.125, "open": 0.31, "high": 0.32, "low": 0.31, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T15:04:10", "percent_change": 64.1026, "prev_day_close": 0.194999992847443}, {"option": "MRNA270617C00038000", "bid": 135.4, "bid_size": 1.0, "ask": 138.45, "ask_size": 1.0, "iv": 0.974, "open_interest": 30.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0002, "vega": 0.0325, "theta": 0.0, "rho": 0.2576, "theo": 136.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.34, "last_trade_time": "2026-08-28T14:26:43", "percent_change": 0.0, "prev_day_close": 118.149997711182}, {"option": "MRNA270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 149.0, "iv": 0.8868, "open_interest": 772.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.0324, "theta": -0.0051, "rho": -0.0126, "theo": 0.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T10:07:14", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "MRNA270617C00040000", "bid": 133.1, "bid_size": 30.0, "ask": 136.3, "ask_size": 14.0, "iv": 0.8694, "open_interest": 153.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.0366, "theta": 0.0, "rho": 0.2702, "theo": 134.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.35, "last_trade_time": "2026-09-09T10:25:22", "percent_change": 0.0, "prev_day_close": 116.424999237061}, {"option": "MRNA270617P00040000", "bid": 0.41, "bid_size": 64.0, "ask": 0.54, "ask_size": 15.0, "iv": 0.8699, "open_interest": 102.0, "volume": 6.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0367, "theta": -0.0057, "rho": -0.0145, "theo": 0.501, "change": -0.2, "open": 0.5, "high": 0.51, "low": 0.46, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T15:19:08", "percent_change": -29.8507, "prev_day_close": 0.669999986886978}, {"option": "MRNA270617C00042000", "bid": 131.4, "bid_size": 6.0, "ask": 134.75, "ask_size": 5.0, "iv": 0.9146, "open_interest": 78.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0002, "vega": 0.0411, "theta": 0.0, "rho": 0.2827, "theo": 132.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.58, "last_trade_time": "2026-09-02T15:03:14", "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "MRNA270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 111.0, "iv": 0.8491, "open_interest": 1298.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0002, "vega": 0.0412, "theta": -0.0064, "rho": -0.0165, "theo": 0.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-08-24T10:15:04", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "MRNA270617C00045000", "bid": 128.65, "bid_size": 29.0, "ask": 132.0, "ask_size": 26.0, "iv": 0.8997, "open_interest": 161.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0002, "vega": 0.0485, "theta": 0.0, "rho": 0.3006, "theo": 130.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.05, "last_trade_time": "2026-09-11T10:18:13", "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "MRNA270617P00045000", "bid": 0.7, "bid_size": 1.0, "ask": 0.85, "ask_size": 71.0, "iv": 0.8718, "open_interest": 3455.0, "volume": 3.0, "delta": -0.0126, "gamma": 0.0003, "vega": 0.0486, "theta": -0.0075, "rho": -0.02, "theo": 0.7069, "change": -0.085, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:09:39", "percent_change": -9.60452, "prev_day_close": 0.885000020265579}, {"option": "MRNA270617C00047000", "bid": 126.7, "bid_size": 1.0, "ask": 130.2, "ask_size": 1.0, "iv": 0.8818, "open_interest": 89.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0003, "vega": 0.0539, "theta": 0.0, "rho": 0.3124, "theo": 128.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.4, "last_trade_time": "2026-09-11T10:17:23", "percent_change": 0.0, "prev_day_close": 109.974998474121}, {"option": "MRNA270617P00047000", "bid": 0.47, "bid_size": 86.0, "ask": 1.22, "ask_size": 133.0, "iv": 0.8584, "open_interest": 244.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0003, "vega": 0.0542, "theta": -0.0083, "rho": -0.0227, "theo": 0.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-11T10:14:09", "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "MRNA270617C00050000", "bid": 124.1, "bid_size": 37.0, "ask": 127.25, "ask_size": 10.0, "iv": 0.8615, "open_interest": 229.0, "volume": 5.0, "delta": 0.9828, "gamma": 0.0003, "vega": 0.0628, "theta": 0.0, "rho": 0.3292, "theo": 125.5559, "change": 15.15, "open": 122.4, "high": 122.4, "low": 122.4, "tick": "no_change", "last_trade_price": 122.4, "last_trade_time": "2026-09-21T11:35:05", "percent_change": 14.1259, "prev_day_close": 107.25}, {"option": "MRNA270617P00050000", "bid": 0.5, "bid_size": 176.0, "ask": 1.39, "ask_size": 116.0, "iv": 0.8373, "open_interest": 5009.0, "volume": 1.0, "delta": -0.017, "gamma": 0.0003, "vega": 0.0631, "theta": -0.0095, "rho": -0.0272, "theo": 0.979, "change": 0.19, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-21T12:42:16", "percent_change": 21.1111, "prev_day_close": 0.900000005960464}, {"option": "MRNA270617C00055000", "bid": 119.5, "bid_size": 218.0, "ask": 123.0, "ask_size": 192.0, "iv": 0.8523, "open_interest": 677.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0004, "vega": 0.0792, "theta": 0.0, "rho": 0.356, "theo": 121.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.5, "last_trade_time": "2026-09-11T13:35:45", "percent_change": 0.0, "prev_day_close": 103.025001525879}, {"option": "MRNA270617P00055000", "bid": 0.6, "bid_size": 260.0, "ask": 2.26, "ask_size": 149.0, "iv": 0.8439, "open_interest": 771.0, "volume": 64.0, "delta": -0.0225, "gamma": 0.0004, "vega": 0.0797, "theta": -0.0119, "rho": -0.0359, "theo": 1.3262, "change": -0.09, "open": 1.87, "high": 1.87, "low": 1.37, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-09-21T13:44:43", "percent_change": -6.16438, "prev_day_close": 1.45999997854233}, {"option": "MRNA270617C00060000", "bid": 115.2, "bid_size": 183.0, "ask": 118.6, "ask_size": 147.0, "iv": 0.8432, "open_interest": 453.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0005, "vega": 0.0979, "theta": 0.0, "rho": 0.3807, "theo": 116.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.9, "last_trade_time": "2026-09-18T10:16:19", "percent_change": 0.0, "prev_day_close": 98.5249977111816}, {"option": "MRNA270617P00060000", "bid": 1.53, "bid_size": 101.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.8222, "open_interest": 232.0, "volume": 5.0, "delta": -0.0289, "gamma": 0.0005, "vega": 0.0985, "theta": -0.0146, "rho": -0.0464, "theo": 1.7578, "change": -0.43, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-09-21T15:52:13", "percent_change": -19.9074, "prev_day_close": 2.1599999666214}, {"option": "MRNA270617C00065000", "bid": 110.85, "bid_size": 166.0, "ask": 114.45, "ask_size": 112.0, "iv": 0.836, "open_interest": 144.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0006, "vega": 0.1184, "theta": 0.0, "rho": 0.4033, "theo": 112.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-09-16T13:50:25", "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "MRNA270617P00065000", "bid": 0.54, "bid_size": 200.0, "ask": 4.5, "ask_size": 225.0, "iv": 0.8333, "open_interest": 410.0, "volume": 2.0, "delta": -0.0364, "gamma": 0.0007, "vega": 0.1194, "theta": -0.0175, "rho": -0.0588, "theo": 2.2845, "change": -0.31, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-09-21T13:44:17", "percent_change": -11.8321, "prev_day_close": 2.62000000476837}, {"option": "MRNA270617C00070000", "bid": 106.65, "bid_size": 186.0, "ask": 110.15, "ask_size": 136.0, "iv": 0.8228, "open_interest": 418.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0008, "vega": 0.1404, "theta": -0.0024, "rho": 0.4236, "theo": 108.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-09-18T10:40:16", "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "MRNA270617P00070000", "bid": 1.99, "bid_size": 90.0, "ask": 4.25, "ask_size": 144.0, "iv": 0.8223, "open_interest": 49.0, "volume": 8.0, "delta": -0.045, "gamma": 0.0008, "vega": 0.1415, "theta": -0.0206, "rho": -0.0727, "theo": 2.913, "change": -0.4, "open": 3.0, "high": 3.0, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-21T14:14:34", "percent_change": -11.9403, "prev_day_close": 3.35000002384186}, {"option": "MRNA270617C00075000", "bid": 102.6, "bid_size": 177.0, "ask": 106.05, "ask_size": 135.0, "iv": 0.8165, "open_interest": 300.0, "volume": 1.0, "delta": 0.9456, "gamma": 0.0009, "vega": 0.1639, "theta": -0.0065, "rho": 0.4419, "theo": 104.0996, "change": 14.05, "open": 100.75, "high": 100.75, "low": 100.75, "tick": "up", "last_trade_price": 100.75, "last_trade_time": "2026-09-21T10:48:55", "percent_change": 16.2053, "prev_day_close": 86.7000007629394}, {"option": "MRNA270617P00075000", "bid": 1.74, "bid_size": 155.0, "ask": 5.2, "ask_size": 183.0, "iv": 0.7914, "open_interest": 186.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0009, "vega": 0.1654, "theta": -0.0239, "rho": -0.0888, "theo": 3.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T10:13:55", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "MRNA270617C00080000", "bid": 98.55, "bid_size": 160.0, "ask": 102.05, "ask_size": 118.0, "iv": 0.8079, "open_interest": 213.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0011, "vega": 0.1883, "theta": -0.0107, "rho": 0.4579, "theo": 100.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.28, "last_trade_time": "2026-09-18T12:22:19", "percent_change": 0.0, "prev_day_close": 82.4749984741211}, {"option": "MRNA270617P00080000", "bid": 4.15, "bid_size": 93.0, "ask": 5.35, "ask_size": 150.0, "iv": 0.8112, "open_interest": 907.0, "volume": 20.0, "delta": -0.0653, "gamma": 0.0011, "vega": 0.1898, "theta": -0.0274, "rho": -0.1064, "theo": 4.5159, "change": -0.6, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T14:35:23", "percent_change": -11.7647, "prev_day_close": 5.10000014305115}, {"option": "MRNA270617C00085000", "bid": 94.7, "bid_size": 220.0, "ask": 97.95, "ask_size": 114.0, "iv": 0.7978, "open_interest": 735.0, "volume": 4.0, "delta": 0.9236, "gamma": 0.0012, "vega": 0.2134, "theta": -0.015, "rho": 0.4718, "theo": 96.2798, "change": 14.9, "open": 94.0, "high": 94.0, "low": 94.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-09-21T13:31:53", "percent_change": 18.8369, "prev_day_close": 79.0999984741211}, {"option": "MRNA270617P00085000", "bid": 4.5, "bid_size": 173.0, "ask": 6.35, "ask_size": 91.0, "iv": 0.7921, "open_interest": 651.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0012, "vega": 0.2154, "theta": -0.0309, "rho": -0.1259, "theo": 5.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-11T12:32:22", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MRNA270617C00090000", "bid": 90.95, "bid_size": 169.0, "ask": 94.5, "ask_size": 126.0, "iv": 0.8003, "open_interest": 309.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0014, "vega": 0.2389, "theta": -0.0193, "rho": 0.4836, "theo": 92.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.95, "last_trade_time": "2026-09-17T10:09:31", "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "MRNA270617P00090000", "bid": 6.15, "bid_size": 104.0, "ask": 7.75, "ask_size": 156.0, "iv": 0.8072, "open_interest": 337.0, "volume": 1.0, "delta": -0.0895, "gamma": 0.0014, "vega": 0.2409, "theta": -0.0345, "rho": -0.1467, "theo": 6.6134, "change": -0.45, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T15:50:06", "percent_change": -5.80645, "prev_day_close": 7.75}, {"option": "MRNA270617C00095000", "bid": 87.25, "bid_size": 220.0, "ask": 90.2, "ask_size": 20.0, "iv": 0.7824, "open_interest": 1707.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0015, "vega": 0.2642, "theta": -0.0236, "rho": 0.4937, "theo": 88.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.86, "last_trade_time": "2026-09-17T10:19:36", "percent_change": 0.0, "prev_day_close": 71.875}, {"option": "MRNA270617P00095000", "bid": 6.6, "bid_size": 89.0, "ask": 9.3, "ask_size": 91.0, "iv": 0.7952, "open_interest": 10.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0015, "vega": 0.2665, "theta": -0.0381, "rho": -0.169, "theo": 7.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-09-11T11:58:31", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MRNA270617C00100000", "bid": 83.8, "bid_size": 183.0, "ask": 87.25, "ask_size": 116.0, "iv": 0.7911, "open_interest": 438.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0016, "vega": 0.2897, "theta": -0.0278, "rho": 0.5015, "theo": 85.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-09-10T15:51:55", "percent_change": 0.0, "prev_day_close": 68.625}, {"option": "MRNA270617P00100000", "bid": 8.25, "bid_size": 171.0, "ask": 10.2, "ask_size": 114.0, "iv": 0.7901, "open_interest": 701.0, "volume": 8.0, "delta": -0.1168, "gamma": 0.0017, "vega": 0.2922, "theta": -0.0417, "rho": -0.1926, "theo": 9.2138, "change": -1.245, "open": 9.51, "high": 9.6, "low": 9.51, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-09-21T11:32:34", "percent_change": -11.5012, "prev_day_close": 10.8249998092651}, {"option": "MRNA270617C00105000", "bid": 80.4, "bid_size": 136.0, "ask": 83.95, "ask_size": 95.0, "iv": 0.7896, "open_interest": 145.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0018, "vega": 0.3143, "theta": -0.032, "rho": 0.508, "theo": 82.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-09-17T09:53:49", "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "MRNA270617P00105000", "bid": 9.05, "bid_size": 93.0, "ask": 12.0, "ask_size": 116.0, "iv": 0.7826, "open_interest": 48.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0018, "vega": 0.3169, "theta": -0.0452, "rho": -0.2176, "theo": 10.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-09-10T15:22:22", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MRNA270617C00110000", "bid": 77.15, "bid_size": 147.0, "ask": 80.75, "ask_size": 103.0, "iv": 0.7884, "open_interest": 147.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0019, "vega": 0.3386, "theta": -0.0361, "rho": 0.5127, "theo": 78.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.36, "last_trade_time": "2026-09-18T12:48:25", "percent_change": 0.0, "prev_day_close": 62.4249992370606}, {"option": "MRNA270617P00110000", "bid": 11.1, "bid_size": 40.0, "ask": 13.55, "ask_size": 16.0, "iv": 0.7873, "open_interest": 486.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.002, "vega": 0.3419, "theta": -0.0486, "rho": -0.2436, "theo": 12.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.69, "last_trade_time": "2026-09-17T11:43:16", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "MRNA270617C00115000", "bid": 74.0, "bid_size": 146.0, "ask": 77.65, "ask_size": 106.0, "iv": 0.7868, "open_interest": 166.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0021, "vega": 0.362, "theta": -0.04, "rho": 0.5158, "theo": 75.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.54, "last_trade_time": "2026-09-17T14:08:35", "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "MRNA270617P00115000", "bid": 12.7, "bid_size": 143.0, "ask": 15.4, "ask_size": 128.0, "iv": 0.7859, "open_interest": 77.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0021, "vega": 0.3652, "theta": -0.0518, "rho": -0.2695, "theo": 14.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.01, "last_trade_time": "2026-09-17T11:43:09", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "MRNA270617C00120000", "bid": 71.35, "bid_size": 178.0, "ask": 74.35, "ask_size": 162.0, "iv": 0.7863, "open_interest": 2158.0, "volume": 3.0, "delta": 0.8243, "gamma": 0.0022, "vega": 0.3842, "theta": -0.0438, "rho": 0.5178, "theo": 72.8589, "change": 12.295, "open": 68.49, "high": 69.32, "low": 68.44, "tick": "up", "last_trade_price": 69.32, "last_trade_time": "2026-09-21T11:32:29", "percent_change": 21.5607, "prev_day_close": 57.0250015258789}, {"option": "MRNA270617P00120000", "bid": 15.05, "bid_size": 123.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.7777, "open_interest": 419.0, "volume": 63.0, "delta": -0.1783, "gamma": 0.0023, "vega": 0.3877, "theta": -0.0549, "rho": -0.2964, "theo": 15.9671, "change": -1.675, "open": 16.7, "high": 16.7, "low": 15.75, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-21T15:56:11", "percent_change": -9.37063, "prev_day_close": 17.875}, {"option": "MRNA270617C00125000", "bid": 68.4, "bid_size": 118.0, "ask": 71.75, "ask_size": 74.0, "iv": 0.7879, "open_interest": 119.0, "volume": 1.0, "delta": 0.8084, "gamma": 0.0023, "vega": 0.4056, "theta": -0.0474, "rho": 0.5183, "theo": 70.0078, "change": 8.895, "open": 63.37, "high": 63.37, "low": 63.37, "tick": "up", "last_trade_price": 63.37, "last_trade_time": "2026-09-21T09:55:46", "percent_change": 16.3286, "prev_day_close": 54.4749984741211}, {"option": "MRNA270617P00125000", "bid": 16.45, "bid_size": 109.0, "ask": 19.8, "ask_size": 145.0, "iv": 0.7898, "open_interest": 39.0, "volume": 4.0, "delta": -0.1948, "gamma": 0.0024, "vega": 0.4094, "theta": -0.0579, "rho": -0.325, "theo": 17.9811, "change": -1.725, "open": 18.3, "high": 18.75, "low": 18.3, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-09-21T11:21:06", "percent_change": -8.42491, "prev_day_close": 20.4749994277954}, {"option": "MRNA270617C00130000", "bid": 65.6, "bid_size": 116.0, "ask": 68.55, "ask_size": 36.0, "iv": 0.7814, "open_interest": 99.0, "volume": 2.0, "delta": 0.7923, "gamma": 0.0024, "vega": 0.4258, "theta": -0.0509, "rho": 0.5177, "theo": 67.2746, "change": 12.205, "open": 63.79, "high": 64.58, "low": 63.79, "tick": "up", "last_trade_price": 64.58, "last_trade_time": "2026-09-21T13:33:21", "percent_change": 23.3031, "prev_day_close": 52.375}, {"option": "MRNA270617P00130000", "bid": 19.0, "bid_size": 133.0, "ask": 21.35, "ask_size": 126.0, "iv": 0.7876, "open_interest": 428.0, "volume": 22.0, "delta": -0.2114, "gamma": 0.0025, "vega": 0.4295, "theta": -0.0607, "rho": -0.353, "theo": 20.1129, "change": -3.1, "open": 20.8, "high": 20.8, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-21T14:34:38", "percent_change": -13.4199, "prev_day_close": 23.1000003814697}, {"option": "MRNA270617C00135000", "bid": 63.1, "bid_size": 128.0, "ask": 66.35, "ask_size": 100.0, "iv": 0.7877, "open_interest": 86.0, "volume": 11.0, "delta": 0.776, "gamma": 0.0026, "vega": 0.4446, "theta": -0.0542, "rho": 0.5164, "theo": 64.6544, "change": 13.05, "open": 62.3, "high": 62.8, "low": 62.3, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-09-21T13:33:46", "percent_change": 26.2312, "prev_day_close": 49.75}, {"option": "MRNA270617P00135000", "bid": 20.9, "bid_size": 146.0, "ask": 23.25, "ask_size": 140.0, "iv": 0.78, "open_interest": 862.0, "volume": 4.0, "delta": -0.2281, "gamma": 0.0026, "vega": 0.4484, "theta": -0.0633, "rho": -0.3812, "theo": 22.3521, "change": -1.85, "open": 23.0, "high": 23.75, "low": 23.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-09-21T10:32:06", "percent_change": -7.22656, "prev_day_close": 25.5999994277954}, {"option": "MRNA270617C00140000", "bid": 60.55, "bid_size": 117.0, "ask": 63.8, "ask_size": 109.0, "iv": 0.7869, "open_interest": 93.0, "volume": 3.0, "delta": 0.7597, "gamma": 0.0026, "vega": 0.4624, "theta": -0.0572, "rho": 0.5138, "theo": 62.1438, "change": 16.175, "open": 51.45, "high": 63.85, "low": 51.45, "tick": "up", "last_trade_price": 63.85, "last_trade_time": "2026-09-21T13:50:21", "percent_change": 33.9276, "prev_day_close": 47.6750011444092}, {"option": "MRNA270617P00140000", "bid": 23.15, "bid_size": 151.0, "ask": 26.3, "ask_size": 160.0, "iv": 0.7867, "open_interest": 552.0, "volume": 27.0, "delta": -0.245, "gamma": 0.0027, "vega": 0.4665, "theta": -0.0657, "rho": -0.4111, "theo": 24.7051, "change": -4.275, "open": 25.28, "high": 25.61, "low": 24.35, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-09-21T15:21:21", "percent_change": -14.9345, "prev_day_close": 28.625}, {"option": "MRNA270617C00145000", "bid": 58.0, "bid_size": 127.0, "ask": 61.4, "ask_size": 98.0, "iv": 0.7856, "open_interest": 129.0, "volume": 7.0, "delta": 0.7434, "gamma": 0.0028, "vega": 0.4789, "theta": -0.0601, "rho": 0.5103, "theo": 59.7409, "change": 14.475, "open": 52.65, "high": 60.0, "low": 52.65, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-09-21T13:44:35", "percent_change": 31.7957, "prev_day_close": 45.5250015258789}, {"option": "MRNA270617P00145000", "bid": 25.05, "bid_size": 187.0, "ask": 28.85, "ask_size": 184.0, "iv": 0.7819, "open_interest": 304.0, "volume": 1.0, "delta": -0.2618, "gamma": 0.0028, "vega": 0.4827, "theta": -0.0679, "rho": -0.4389, "theo": 27.1689, "change": -5.285, "open": 25.79, "high": 25.79, "low": 25.79, "tick": "down", "last_trade_price": 25.79, "last_trade_time": "2026-09-21T14:22:46", "percent_change": -17.0072, "prev_day_close": 31.0749988555908}, {"option": "MRNA270617C00150000", "bid": 55.7, "bid_size": 164.0, "ask": 59.1, "ask_size": 129.0, "iv": 0.7859, "open_interest": 398.0, "volume": 4.0, "delta": 0.727, "gamma": 0.0028, "vega": 0.494, "theta": -0.0627, "rho": 0.5065, "theo": 57.4406, "change": 11.2, "open": 50.08, "high": 54.6, "low": 50.08, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-09-21T13:21:49", "percent_change": 25.8065, "prev_day_close": 43.3999996185303}, {"option": "MRNA270617P00150000", "bid": 28.15, "bid_size": 132.0, "ask": 31.55, "ask_size": 155.0, "iv": 0.7892, "open_interest": 127.0, "volume": 32.0, "delta": -0.2786, "gamma": 0.0029, "vega": 0.4977, "theta": -0.07, "rho": -0.4673, "theo": 29.7271, "change": -4.825, "open": 30.56, "high": 30.81, "low": 29.25, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-09-21T15:21:21", "percent_change": -14.1599, "prev_day_close": 34.0750007629394}, {"option": "MRNA270617C00155000", "bid": 53.5, "bid_size": 180.0, "ask": 56.95, "ask_size": 140.0, "iv": 0.7864, "open_interest": 137.0, "volume": 2.0, "delta": 0.7109, "gamma": 0.0029, "vega": 0.5078, "theta": -0.0652, "rho": 0.5021, "theo": 55.2631, "change": 10.27, "open": 47.6, "high": 51.97, "low": 47.6, "tick": "up", "last_trade_price": 51.97, "last_trade_time": "2026-09-21T10:32:27", "percent_change": 24.6283, "prev_day_close": 41.6999988555908}, {"option": "MRNA270617P00155000", "bid": 30.8, "bid_size": 162.0, "ask": 34.1, "ask_size": 158.0, "iv": 0.7879, "open_interest": 195.0, "volume": 1.0, "delta": -0.2955, "gamma": 0.003, "vega": 0.5114, "theta": -0.0718, "rho": -0.4968, "theo": 32.4087, "change": -4.105, "open": 32.92, "high": 32.92, "low": 32.92, "tick": "down", "last_trade_price": 32.92, "last_trade_time": "2026-09-21T10:00:36", "percent_change": -11.0871, "prev_day_close": 37.0249996185303}, {"option": "MRNA270617C00160000", "bid": 51.3, "bid_size": 181.0, "ask": 54.5, "ask_size": 120.0, "iv": 0.7826, "open_interest": 219.0, "volume": 22.0, "delta": 0.6948, "gamma": 0.003, "vega": 0.5206, "theta": -0.0675, "rho": 0.4967, "theo": 53.1558, "change": 15.195, "open": 45.0, "high": 55.17, "low": 45.0, "tick": "up", "last_trade_price": 55.17, "last_trade_time": "2026-09-21T14:18:03", "percent_change": 38.0113, "prev_day_close": 39.9749984741211}, {"option": "MRNA270617P00160000", "bid": 33.4, "bid_size": 170.0, "ask": 36.85, "ask_size": 152.0, "iv": 0.7865, "open_interest": 198.0, "volume": 25.0, "delta": -0.3122, "gamma": 0.0031, "vega": 0.524, "theta": -0.0735, "rho": -0.523, "theo": 35.1797, "change": -6.465, "open": 37.0, "high": 37.25, "low": 34.16, "tick": "down", "last_trade_price": 34.16, "last_trade_time": "2026-09-21T14:27:05", "percent_change": -15.9138, "prev_day_close": 40.625}, {"option": "MRNA270617C00165000", "bid": 50.0, "bid_size": 131.0, "ask": 52.6, "ask_size": 120.0, "iv": 0.791, "open_interest": 229.0, "volume": 40.0, "delta": 0.6789, "gamma": 0.0031, "vega": 0.5321, "theta": -0.0696, "rho": 0.4909, "theo": 51.1407, "change": 12.905, "open": 44.25, "high": 51.23, "low": 44.25, "tick": "up", "last_trade_price": 51.23, "last_trade_time": "2026-09-21T15:55:24", "percent_change": 33.6725, "prev_day_close": 38.3250007629394}, {"option": "MRNA270617P00165000", "bid": 36.45, "bid_size": 97.0, "ask": 39.35, "ask_size": 52.0, "iv": 0.7855, "open_interest": 36.0, "volume": 0.0, "delta": -0.3288, "gamma": 0.0032, "vega": 0.5352, "theta": -0.075, "rho": -0.5498, "theo": 38.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.45, "last_trade_time": "2026-09-18T11:24:29", "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "MRNA270617C00170000", "bid": 47.85, "bid_size": 115.0, "ask": 50.8, "ask_size": 139.0, "iv": 0.7906, "open_interest": 68.0, "volume": 37.0, "delta": 0.6631, "gamma": 0.0031, "vega": 0.5424, "theta": -0.0715, "rho": 0.485, "theo": 49.2129, "change": 13.425, "open": 43.11, "high": 51.85, "low": 43.11, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-09-21T15:21:56", "percent_change": 36.806, "prev_day_close": 36.4750003814697}, {"option": "MRNA270617P00170000", "bid": 39.15, "bid_size": 123.0, "ask": 42.8, "ask_size": 90.0, "iv": 0.7882, "open_interest": 22.0, "volume": 11.0, "delta": -0.3452, "gamma": 0.0032, "vega": 0.5451, "theta": -0.0763, "rho": -0.5781, "theo": 40.9931, "change": -6.05, "open": 42.2, "high": 42.2, "low": 40.7, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-09-21T13:42:20", "percent_change": -12.9412, "prev_day_close": 46.75}, {"option": "MRNA270617C00175000", "bid": 45.8, "bid_size": 171.0, "ask": 48.95, "ask_size": 152.0, "iv": 0.7892, "open_interest": 213.0, "volume": 39.0, "delta": 0.6475, "gamma": 0.0032, "vega": 0.5516, "theta": -0.0732, "rho": 0.4787, "theo": 47.3682, "change": 13.025, "open": 40.35, "high": 50.0, "low": 40.35, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-09-21T15:10:25", "percent_change": 36.9766, "prev_day_close": 35.2250003814697}, {"option": "MRNA270617P00175000", "bid": 42.5, "bid_size": 51.0, "ask": 45.9, "ask_size": 49.0, "iv": 0.7922, "open_interest": 10.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0033, "vega": 0.554, "theta": -0.0774, "rho": -0.6068, "theo": 44.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.15, "last_trade_time": "2026-09-18T11:22:35", "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "MRNA270617C00180000", "bid": 44.95, "bid_size": 12.0, "ask": 46.85, "ask_size": 115.0, "iv": 0.7954, "open_interest": 28.0, "volume": 90.0, "delta": 0.6321, "gamma": 0.0032, "vega": 0.5597, "theta": -0.0748, "rho": 0.4716, "theo": 45.5819, "change": 12.065, "open": 37.72, "high": 46.55, "low": 37.72, "tick": "up", "last_trade_price": 45.74, "last_trade_time": "2026-09-21T15:54:58", "percent_change": 35.8278, "prev_day_close": 33.6749992370606}, {"option": "MRNA270617P00180000", "bid": 45.6, "bid_size": 52.0, "ask": 49.05, "ask_size": 44.0, "iv": 0.7927, "open_interest": 15.0, "volume": 0.0, "delta": -0.3775, "gamma": 0.0034, "vega": 0.5615, "theta": -0.0784, "rho": -0.6305, "theo": 47.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.85, "last_trade_time": "2026-09-18T11:40:35", "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "MRNA270617C00185000", "bid": 42.5, "bid_size": 124.0, "ask": 45.4, "ask_size": 161.0, "iv": 0.7909, "open_interest": 231.0, "volume": 30.0, "delta": 0.6171, "gamma": 0.0032, "vega": 0.5668, "theta": -0.0762, "rho": 0.4645, "theo": 43.9179, "change": 3.605, "open": 35.88, "high": 35.88, "low": 35.88, "tick": "up", "last_trade_price": 35.88, "last_trade_time": "2026-09-21T09:36:28", "percent_change": 11.1696, "prev_day_close": 32.2749996185303}, {"option": "MRNA270617P00185000", "bid": 48.85, "bid_size": 73.0, "ask": 52.05, "ask_size": 112.0, "iv": 0.7919, "open_interest": 204.0, "volume": 3.0, "delta": -0.3933, "gamma": 0.0034, "vega": 0.5681, "theta": -0.0792, "rho": -0.6558, "theo": 50.3607, "change": -7.45, "open": 51.8, "high": 51.8, "low": 50.65, "tick": "no_change", "last_trade_price": 50.65, "last_trade_time": "2026-09-21T13:38:03", "percent_change": -12.8227, "prev_day_close": 58.0999984741211}, {"option": "MRNA270617C00190000", "bid": 41.0, "bid_size": 91.0, "ask": 43.8, "ask_size": 145.0, "iv": 0.7927, "open_interest": 43.0, "volume": 12.0, "delta": 0.6022, "gamma": 0.0033, "vega": 0.5729, "theta": -0.0774, "rho": 0.4575, "theo": 42.3051, "change": 12.925, "open": 39.59, "high": 44.0, "low": 39.59, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-09-21T14:22:20", "percent_change": 41.8623, "prev_day_close": 30.875}, {"option": "MRNA270617P00190000", "bid": 52.15, "bid_size": 44.0, "ask": 55.75, "ask_size": 30.0, "iv": 0.7963, "open_interest": 12.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0034, "vega": 0.5735, "theta": -0.0798, "rho": -0.6806, "theo": 53.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.71, "last_trade_time": "2026-09-03T14:54:17", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "MRNA270617C00195000", "bid": 39.45, "bid_size": 73.0, "ask": 42.2, "ask_size": 74.0, "iv": 0.7928, "open_interest": 35.0, "volume": 7.0, "delta": 0.5877, "gamma": 0.0033, "vega": 0.578, "theta": -0.0785, "rho": 0.4504, "theo": 40.7616, "change": 12.725, "open": 38.04, "high": 42.55, "low": 37.88, "tick": "no_change", "last_trade_price": 42.55, "last_trade_time": "2026-09-21T14:06:19", "percent_change": 42.6655, "prev_day_close": 29.8250007629394}, {"option": "MRNA270617P00195000", "bid": 55.3, "bid_size": 48.0, "ask": 58.7, "ask_size": 35.0, "iv": 0.7916, "open_interest": 2.0, "volume": 5.0, "delta": -0.4243, "gamma": 0.0035, "vega": 0.5778, "theta": -0.0804, "rho": -0.7041, "theo": 57.0082, "change": -6.09, "open": 58.98, "high": 59.08, "low": 58.98, "tick": "down", "last_trade_price": 59.06, "last_trade_time": "2026-09-21T10:22:11", "percent_change": -9.34766, "prev_day_close": 65.1499977111816}, {"option": "MRNA270617C00200000", "bid": 37.5, "bid_size": 176.0, "ask": 40.4, "ask_size": 83.0, "iv": 0.7867, "open_interest": 257.0, "volume": 13.0, "delta": 0.5734, "gamma": 0.0033, "vega": 0.5823, "theta": -0.0794, "rho": 0.4428, "theo": 39.2848, "change": 11.255, "open": 35.0, "high": 41.55, "low": 35.0, "tick": "no_change", "last_trade_price": 39.83, "last_trade_time": "2026-09-21T15:11:43", "percent_change": 39.3876, "prev_day_close": 28.5749998092651}, {"option": "MRNA270617P00200000", "bid": 58.8, "bid_size": 63.0, "ask": 62.5, "ask_size": 54.0, "iv": 0.7961, "open_interest": 123.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.0035, "vega": 0.5814, "theta": -0.0807, "rho": -0.7296, "theo": 60.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.1, "last_trade_time": "2026-09-02T15:13:25", "percent_change": 0.0, "prev_day_close": 69.0500030517578}, {"option": "MRNA270617C00210000", "bid": 34.95, "bid_size": 144.0, "ask": 37.9, "ask_size": 108.0, "iv": 0.7922, "open_interest": 94.0, "volume": 1.0, "delta": 0.5458, "gamma": 0.0033, "vega": 0.5883, "theta": -0.0809, "rho": 0.4272, "theo": 36.5221, "change": 3.205, "open": 29.48, "high": 29.48, "low": 29.48, "tick": "up", "last_trade_price": 29.48, "last_trade_time": "2026-09-21T09:41:06", "percent_change": 12.1979, "prev_day_close": 26.2749996185303}, {"option": "MRNA270617P00210000", "bid": 65.85, "bid_size": 29.0, "ask": 69.55, "ask_size": 41.0, "iv": 0.7975, "open_interest": 2.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0036, "vega": 0.5854, "theta": -0.0811, "rho": -0.7697, "theo": 67.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.4, "last_trade_time": "2026-08-20T11:00:11", "percent_change": 0.0, "prev_day_close": 76.4750022888184}, {"option": "MRNA270617C00220000", "bid": 32.1, "bid_size": 174.0, "ask": 35.65, "ask_size": 140.0, "iv": 0.7934, "open_interest": 125.0, "volume": 6.0, "delta": 0.5193, "gamma": 0.0034, "vega": 0.5915, "theta": -0.082, "rho": 0.4122, "theo": 33.9918, "change": 11.15, "open": 28.55, "high": 34.85, "low": 28.55, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-09-21T15:01:01", "percent_change": 47.0464, "prev_day_close": 23.6999998092651}, {"option": "MRNA270617P00220000", "bid": 73.2, "bid_size": 32.0, "ask": 76.4, "ask_size": 37.0, "iv": 0.7956, "open_interest": 10.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0036, "vega": 0.5865, "theta": -0.081, "rho": -0.8123, "theo": 74.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.1, "last_trade_time": "2026-08-20T11:00:45", "percent_change": 0.0, "prev_day_close": 83.7249984741211}, {"option": "MRNA270617C00230000", "bid": 29.8, "bid_size": 130.0, "ask": 33.05, "ask_size": 144.0, "iv": 0.7928, "open_interest": 62.0, "volume": 1.0, "delta": 0.4941, "gamma": 0.0034, "vega": 0.5919, "theta": -0.0826, "rho": 0.3966, "theo": 31.6723, "change": 5.715, "open": 28.09, "high": 28.09, "low": 28.09, "tick": "up", "last_trade_price": 28.09, "last_trade_time": "2026-09-21T10:14:07", "percent_change": 25.5419, "prev_day_close": 22.375}, {"option": "MRNA270617P00230000", "bid": 80.8, "bid_size": 38.0, "ask": 83.8, "ask_size": 31.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0036, "vega": 0.5844, "theta": -0.0805, "rho": -0.8489, "theo": 82.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0249977111816}, {"option": "MRNA270617C00240000", "bid": 27.65, "bid_size": 184.0, "ask": 31.3, "ask_size": 152.0, "iv": 0.7975, "open_interest": 69.0, "volume": 14.0, "delta": 0.4701, "gamma": 0.0033, "vega": 0.5901, "theta": -0.0828, "rho": 0.3812, "theo": 29.542, "change": 6.485, "open": 25.87, "high": 27.29, "low": 25.87, "tick": "up", "last_trade_price": 27.06, "last_trade_time": "2026-09-21T13:33:21", "percent_change": 31.5188, "prev_day_close": 20.5749998092651}, {"option": "MRNA270617P00240000", "bid": 88.55, "bid_size": 43.0, "ask": 92.05, "ask_size": 36.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0036, "vega": 0.5798, "theta": -0.0797, "rho": -0.8816, "theo": 90.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.024997711182}, {"option": "MRNA270617C00250000", "bid": 26.0, "bid_size": 177.0, "ask": 29.35, "ask_size": 136.0, "iv": 0.8017, "open_interest": 129.0, "volume": 90.0, "delta": 0.4473, "gamma": 0.0033, "vega": 0.5867, "theta": -0.0828, "rho": 0.3666, "theo": 27.5906, "change": 9.765, "open": 24.95, "high": 29.0, "low": 24.61, "tick": "up", "last_trade_price": 28.44, "last_trade_time": "2026-09-21T15:47:47", "percent_change": 52.2892, "prev_day_close": 18.6750001907349}, {"option": "MRNA270617P00250000", "bid": 96.5, "bid_size": 41.0, "ask": 99.95, "ask_size": 36.0, "iv": 0.8048, "open_interest": 2.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.0036, "vega": 0.5732, "theta": -0.0786, "rho": -0.9132, "theo": 97.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.25, "last_trade_time": "2026-09-14T12:06:28", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "MRNA270617C00260000", "bid": 24.3, "bid_size": 269.0, "ask": 27.0, "ask_size": 82.0, "iv": 0.7994, "open_interest": 1018.0, "volume": 16.0, "delta": 0.4257, "gamma": 0.0033, "vega": 0.5814, "theta": -0.0824, "rho": 0.3518, "theo": 25.7972, "change": 7.625, "open": 19.95, "high": 25.35, "low": 19.95, "tick": "no_change", "last_trade_price": 25.35, "last_trade_time": "2026-09-21T13:44:43", "percent_change": 43.0183, "prev_day_close": 17.7250003814697}, {"option": "MRNA270617P00260000", "bid": 104.75, "bid_size": 32.0, "ask": 108.1, "ask_size": 18.0, "iv": 0.8084, "open_interest": 6.0, "volume": 2.0, "delta": -0.5982, "gamma": 0.0036, "vega": 0.5647, "theta": -0.0772, "rho": -0.9381, "theo": 106.0614, "change": -11.175, "open": 105.8, "high": 105.9, "low": 105.8, "tick": "up", "last_trade_price": 105.9, "last_trade_time": "2026-09-21T15:41:52", "percent_change": -9.54516, "prev_day_close": 117.075000762939}, {"option": "MRNA271217C00025000", "bid": 148.5, "bid_size": 5.0, "ask": 152.0, "ask_size": 5.0, "iv": 1.0017, "open_interest": 13.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.029, "theta": 0.0, "rho": 0.2691, "theo": 149.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.2, "last_trade_time": "2026-09-09T14:45:17", "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "MRNA271217P00025000", "bid": 0.18, "bid_size": 55.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.8396, "open_interest": 67.0, "volume": 2.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0284, "theta": -0.0026, "rho": -0.0143, "theo": 0.352, "change": -0.005, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:39:46", "percent_change": -1.40845, "prev_day_close": 0.354999989271164}, {"option": "MRNA271217C00028000", "bid": 145.5, "bid_size": 5.0, "ask": 149.0, "ask_size": 5.0, "iv": 0.9085, "open_interest": 36.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.036, "theta": 0.0, "rho": 0.3015, "theo": 146.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.68, "last_trade_time": "2026-09-17T11:14:42", "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "MRNA271217P00028000", "bid": 0.27, "bid_size": 55.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.8514, "open_interest": 33.0, "volume": 4.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0356, "theta": -0.0032, "rho": -0.0185, "theo": 0.4571, "change": 0.095, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T10:22:44", "percent_change": 25.3333, "prev_day_close": 0.375000004656613}, {"option": "MRNA271217C00030000", "bid": 144.0, "bid_size": 5.0, "ask": 147.5, "ask_size": 5.0, "iv": 0.9436, "open_interest": 14.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.0415, "theta": 0.0, "rho": 0.3218, "theo": 145.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.25, "last_trade_time": "2026-09-18T14:08:52", "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "MRNA271217P00030000", "bid": 0.4, "bid_size": 5.0, "ask": 1.06, "ask_size": 75.0, "iv": 0.8705, "open_interest": 19.0, "volume": 2.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.0412, "theta": -0.0036, "rho": -0.0218, "theo": 0.5421, "change": -0.155, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:39:46", "percent_change": -23.6641, "prev_day_close": 0.654999986290932}, {"option": "MRNA271217C00033000", "bid": 141.0, "bid_size": 5.0, "ask": 144.5, "ask_size": 5.0, "iv": 0.865, "open_interest": 13.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.0505, "theta": 0.0, "rho": 0.352, "theo": 142.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.05, "last_trade_time": "2026-09-09T14:46:31", "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "MRNA271217P00033000", "bid": 0.49, "bid_size": 54.0, "ask": 1.14, "ask_size": 54.0, "iv": 0.8405, "open_interest": 7.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.0503, "theta": -0.0044, "rho": -0.0274, "theo": 0.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T10:13:49", "percent_change": 0.0, "prev_day_close": 0.639999981969595}, {"option": "MRNA271217C00035000", "bid": 139.5, "bid_size": 5.0, "ask": 143.0, "ask_size": 7.0, "iv": 0.8918, "open_interest": 61.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0002, "vega": 0.0572, "theta": 0.0, "rho": 0.3712, "theo": 140.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-09-16T10:23:03", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "MRNA271217P00035000", "bid": 0.37, "bid_size": 96.0, "ask": 1.33, "ask_size": 87.0, "iv": 0.8178, "open_interest": 193.0, "volume": 1.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.0571, "theta": -0.0049, "rho": -0.0318, "theo": 0.8135, "change": -0.05, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T10:58:29", "percent_change": -5.26316, "prev_day_close": 0.950000032782555}, {"option": "MRNA271217C00038000", "bid": 136.0, "bid_size": 3.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.7867, "open_interest": 4.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0002, "vega": 0.0682, "theta": 0.0, "rho": 0.399, "theo": 138.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.03, "last_trade_time": "2026-08-20T13:38:05", "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "MRNA271217P00038000", "bid": 0.7, "bid_size": 80.0, "ask": 1.46, "ask_size": 76.0, "iv": 0.8128, "open_interest": 114.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.0685, "theta": -0.0059, "rho": -0.0393, "theo": 1.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07000002264976}, {"option": "MRNA271217C00040000", "bid": 134.5, "bid_size": 1.0, "ask": 138.5, "ask_size": 1.0, "iv": 0.8145, "open_interest": 37.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0002, "vega": 0.0761, "theta": 0.0, "rho": 0.4168, "theo": 136.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.25, "last_trade_time": "2026-08-25T11:37:06", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "MRNA271217P00040000", "bid": 0.41, "bid_size": 42.0, "ask": 1.87, "ask_size": 56.0, "iv": 0.7949, "open_interest": 1637.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0003, "vega": 0.0764, "theta": -0.0065, "rho": -0.0448, "theo": 1.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-09-16T11:37:56", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MRNA271217C00043000", "bid": 132.0, "bid_size": 1.0, "ask": 136.0, "ask_size": 1.0, "iv": 0.8134, "open_interest": 2.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0003, "vega": 0.0888, "theta": 0.0, "rho": 0.4426, "theo": 133.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-06-17T13:08:19", "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "MRNA271217P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 45.0, "iv": 0.8402, "open_interest": 13.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0003, "vega": 0.0895, "theta": -0.0076, "rho": -0.0541, "theo": 1.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-08-20T11:57:42", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "MRNA271217C00045000", "bid": 130.0, "bid_size": 3.0, "ask": 134.0, "ask_size": 1.0, "iv": 0.7758, "open_interest": 132.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0003, "vega": 0.0978, "theta": 0.0, "rho": 0.4587, "theo": 132.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.15, "last_trade_time": "2026-09-09T14:47:58", "percent_change": 0.0, "prev_day_close": 114.099998474121}, {"option": "MRNA271217P00045000", "bid": 0.29, "bid_size": 36.0, "ask": 2.32, "ask_size": 40.0, "iv": 0.7549, "open_interest": 46.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0003, "vega": 0.0986, "theta": -0.0084, "rho": -0.0609, "theo": 1.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-09-17T09:57:17", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MRNA271217C00047000", "bid": 129.3, "bid_size": 17.0, "ask": 132.5, "ask_size": 7.0, "iv": 0.8266, "open_interest": 9.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0004, "vega": 0.1071, "theta": 0.0, "rho": 0.4746, "theo": 130.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.35, "last_trade_time": "2026-08-31T15:42:11", "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "MRNA271217P00047000", "bid": 1.33, "bid_size": 56.0, "ask": 2.55, "ask_size": 55.0, "iv": 0.7964, "open_interest": 3.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0004, "vega": 0.108, "theta": -0.0091, "rho": -0.068, "theo": 1.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-01T15:27:40", "percent_change": 0.0, "prev_day_close": 2.07000005245209}, {"option": "MRNA271217C00050000", "bid": 126.6, "bid_size": 21.0, "ask": 130.0, "ask_size": 7.0, "iv": 0.8083, "open_interest": 74.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0004, "vega": 0.1216, "theta": 0.0, "rho": 0.4973, "theo": 128.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.15, "last_trade_time": "2026-09-18T15:50:02", "percent_change": 0.0, "prev_day_close": 109.549999237061}, {"option": "MRNA271217P00050000", "bid": 1.91, "bid_size": 36.0, "ask": 2.57, "ask_size": 36.0, "iv": 0.7872, "open_interest": 109.0, "volume": 2.0, "delta": -0.0276, "gamma": 0.0004, "vega": 0.1229, "theta": -0.0104, "rho": -0.0796, "theo": 2.2307, "change": -0.26, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T12:34:16", "percent_change": -9.96169, "prev_day_close": 2.61000001430511}, {"option": "MRNA271217C00055000", "bid": 122.6, "bid_size": 17.0, "ask": 126.0, "ask_size": 22.0, "iv": 0.8009, "open_interest": 38.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0005, "vega": 0.1474, "theta": 0.0, "rho": 0.5322, "theo": 124.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.75, "last_trade_time": "2026-08-31T09:59:44", "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "MRNA271217P00055000", "bid": 1.4, "bid_size": 110.0, "ask": 3.2, "ask_size": 34.0, "iv": 0.7373, "open_interest": 16.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0005, "vega": 0.1492, "theta": -0.0125, "rho": -0.1011, "theo": 2.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-24T10:01:26", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "MRNA271217C00060000", "bid": 118.0, "bid_size": 25.0, "ask": 122.0, "ask_size": 6.0, "iv": 0.7712, "open_interest": 67.0, "volume": 15.0, "delta": 0.9573, "gamma": 0.0006, "vega": 0.1744, "theta": -0.0006, "rho": 0.564, "theo": 120.1193, "change": 18.09, "open": 108.0, "high": 120.34, "low": 108.0, "tick": "up", "last_trade_price": 120.34, "last_trade_time": "2026-09-21T13:41:37", "percent_change": 17.6919, "prev_day_close": 102.25}, {"option": "MRNA271217P00060000", "bid": 2.87, "bid_size": 113.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.7665, "open_interest": 94.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0006, "vega": 0.1765, "theta": -0.0148, "rho": -0.1252, "theo": 3.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-10T13:23:48", "percent_change": 0.0, "prev_day_close": 4.25999999046326}, {"option": "MRNA271217C00065000", "bid": 114.5, "bid_size": 22.0, "ask": 118.5, "ask_size": 24.0, "iv": 0.7831, "open_interest": 85.0, "volume": 7.0, "delta": 0.9486, "gamma": 0.0007, "vega": 0.2025, "theta": -0.0034, "rho": 0.5926, "theo": 116.3375, "change": 19.395, "open": 110.5, "high": 119.65, "low": 110.5, "tick": "down", "last_trade_price": 117.92, "last_trade_time": "2026-09-21T15:06:00", "percent_change": 19.6854, "prev_day_close": 98.5250015258789}, {"option": "MRNA271217P00065000", "bid": 3.4, "bid_size": 144.0, "ask": 5.2, "ask_size": 60.0, "iv": 0.7568, "open_interest": 109.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0007, "vega": 0.2053, "theta": -0.0171, "rho": -0.1516, "theo": 4.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "MRNA271217C00070000", "bid": 111.2, "bid_size": 19.0, "ask": 115.0, "ask_size": 17.0, "iv": 0.7908, "open_interest": 62.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0008, "vega": 0.2309, "theta": -0.0063, "rho": 0.6184, "theo": 112.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.43, "last_trade_time": "2026-09-04T10:21:24", "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "MRNA271217P00070000", "bid": 5.1, "bid_size": 11.0, "ask": 6.7, "ask_size": 22.0, "iv": 0.7802, "open_interest": 109.0, "volume": 1.0, "delta": -0.0613, "gamma": 0.0008, "vega": 0.2341, "theta": -0.0195, "rho": -0.1806, "theo": 5.7164, "change": -0.54, "open": 5.61, "high": 5.61, "low": 5.61, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-09-21T10:19:42", "percent_change": -8.78049, "prev_day_close": 6.15000009536743}, {"option": "MRNA271217C00075000", "bid": 107.8, "bid_size": 120.0, "ask": 111.5, "ask_size": 107.0, "iv": 0.7902, "open_interest": 128.0, "volume": 2.0, "delta": 0.9294, "gamma": 0.0009, "vega": 0.26, "theta": -0.0091, "rho": 0.6412, "theo": 109.1231, "change": 13.07, "open": 104.57, "high": 104.57, "low": 104.57, "tick": "up", "last_trade_price": 104.57, "last_trade_time": "2026-09-21T11:17:16", "percent_change": 14.2842, "prev_day_close": 91.5}, {"option": "MRNA271217P00075000", "bid": 6.0, "bid_size": 13.0, "ask": 8.1, "ask_size": 36.0, "iv": 0.7763, "open_interest": 120.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0009, "vega": 0.264, "theta": -0.0219, "rho": -0.2114, "theo": 6.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-09-15T10:55:24", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MRNA271217C00080000", "bid": 103.6, "bid_size": 157.0, "ask": 108.0, "ask_size": 121.0, "iv": 0.7719, "open_interest": 246.0, "volume": 0.0, "delta": 0.919, "gamma": 0.001, "vega": 0.2887, "theta": -0.0119, "rho": 0.6616, "theo": 105.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-09-14T15:45:47", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "MRNA271217P00080000", "bid": 7.15, "bid_size": 13.0, "ask": 9.4, "ask_size": 24.0, "iv": 0.7719, "open_interest": 164.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.001, "vega": 0.2931, "theta": -0.0242, "rho": -0.2436, "theo": 8.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-17T12:20:15", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "MRNA271217C00085000", "bid": 100.5, "bid_size": 29.0, "ask": 103.0, "ask_size": 1.0, "iv": 0.7465, "open_interest": 93.0, "volume": 1.0, "delta": 0.9082, "gamma": 0.0011, "vega": 0.3174, "theta": -0.0147, "rho": 0.6794, "theo": 102.3704, "change": 19.99, "open": 104.99, "high": 104.99, "low": 104.99, "tick": "up", "last_trade_price": 104.99, "last_trade_time": "2026-09-21T14:05:20", "percent_change": 23.5176, "prev_day_close": 85.0}, {"option": "MRNA271217P00085000", "bid": 8.2, "bid_size": 97.0, "ask": 10.85, "ask_size": 109.0, "iv": 0.7646, "open_interest": 746.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0012, "vega": 0.3226, "theta": -0.0266, "rho": -0.278, "theo": 9.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-09-18T12:55:27", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MRNA271217C00090000", "bid": 97.5, "bid_size": 17.0, "ask": 101.5, "ask_size": 12.0, "iv": 0.7745, "open_interest": 52.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0012, "vega": 0.3457, "theta": -0.0175, "rho": 0.6948, "theo": 99.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-08-25T11:52:28", "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "MRNA271217P00090000", "bid": 9.15, "bid_size": 200.0, "ask": 12.35, "ask_size": 117.0, "iv": 0.7547, "open_interest": 355.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0012, "vega": 0.3511, "theta": -0.0289, "rho": -0.3132, "theo": 11.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-09-18T10:06:29", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "MRNA271217C00095000", "bid": 94.5, "bid_size": 135.0, "ask": 98.5, "ask_size": 18.0, "iv": 0.775, "open_interest": 182.0, "volume": 63.0, "delta": 0.8853, "gamma": 0.0013, "vega": 0.3732, "theta": -0.0201, "rho": 0.7085, "theo": 96.0682, "change": 11.215, "open": 86.43, "high": 91.18, "low": 86.43, "tick": "down", "last_trade_price": 90.79, "last_trade_time": "2026-09-21T12:52:46", "percent_change": 14.0936, "prev_day_close": 79.5750007629394}, {"option": "MRNA271217P00095000", "bid": 11.7, "bid_size": 23.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.7663, "open_interest": 391.0, "volume": 1.0, "delta": -0.1172, "gamma": 0.0014, "vega": 0.3792, "theta": -0.0312, "rho": -0.3505, "theo": 12.74, "change": -1.055, "open": 13.27, "high": 13.27, "low": 13.27, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-09-21T09:30:06", "percent_change": -7.36475, "prev_day_close": 14.3250002861023}, {"option": "MRNA271217C00100000", "bid": 91.5, "bid_size": 22.0, "ask": 95.0, "ask_size": 117.0, "iv": 0.7665, "open_interest": 684.0, "volume": 9.0, "delta": 0.8734, "gamma": 0.0014, "vega": 0.4002, "theta": -0.0227, "rho": 0.7198, "theo": 93.08, "change": 17.05, "open": 90.1, "high": 95.65, "low": 89.27, "tick": "down", "last_trade_price": 93.45, "last_trade_time": "2026-09-21T15:34:09", "percent_change": 22.3168, "prev_day_close": 76.4000015258789}, {"option": "MRNA271217P00100000", "bid": 12.55, "bid_size": 186.0, "ask": 15.75, "ask_size": 98.0, "iv": 0.7541, "open_interest": 587.0, "volume": 5.0, "delta": -0.1295, "gamma": 0.0015, "vega": 0.407, "theta": -0.0334, "rho": -0.3884, "theo": 14.4797, "change": -2.3, "open": 15.13, "high": 15.13, "low": 13.75, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-21T14:00:27", "percent_change": -14.1104, "prev_day_close": 16.2999997138977}, {"option": "MRNA271217C00105000", "bid": 88.45, "bid_size": 35.0, "ask": 92.5, "ask_size": 186.0, "iv": 0.7677, "open_interest": 538.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0015, "vega": 0.4264, "theta": -0.0253, "rho": 0.7291, "theo": 90.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.22, "last_trade_time": "2026-09-17T13:11:43", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "MRNA271217P00105000", "bid": 14.25, "bid_size": 163.0, "ask": 18.45, "ask_size": 146.0, "iv": 0.7614, "open_interest": 143.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0016, "vega": 0.4332, "theta": -0.0355, "rho": -0.4263, "theo": 16.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.16, "last_trade_time": "2026-09-03T11:50:18", "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "MRNA271217C00110000", "bid": 85.5, "bid_size": 157.0, "ask": 89.5, "ask_size": 117.0, "iv": 0.7621, "open_interest": 273.0, "volume": 3.0, "delta": 0.8488, "gamma": 0.0016, "vega": 0.4514, "theta": -0.0277, "rho": 0.7373, "theo": 87.4197, "change": 18.3, "open": 79.8, "high": 89.3, "low": 79.8, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2026-09-21T13:45:46", "percent_change": 25.7746, "prev_day_close": 71.0}, {"option": "MRNA271217P00110000", "bid": 16.15, "bid_size": 158.0, "ask": 20.5, "ask_size": 30.0, "iv": 0.7608, "open_interest": 158.0, "volume": 1.0, "delta": -0.155, "gamma": 0.0017, "vega": 0.4589, "theta": -0.0376, "rho": -0.4668, "theo": 18.3049, "change": -1.8, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-09-21T11:51:05", "percent_change": -8.78049, "prev_day_close": 20.5}, {"option": "MRNA271217C00115000", "bid": 82.5, "bid_size": 16.0, "ask": 87.0, "ask_size": 110.0, "iv": 0.7597, "open_interest": 208.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0017, "vega": 0.4756, "theta": -0.03, "rho": 0.7435, "theo": 84.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.25, "last_trade_time": "2026-09-04T13:10:04", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "MRNA271217P00115000", "bid": 18.15, "bid_size": 149.0, "ask": 22.5, "ask_size": 30.0, "iv": 0.7582, "open_interest": 128.0, "volume": 2.0, "delta": -0.1682, "gamma": 0.0018, "vega": 0.4835, "theta": -0.0395, "rho": -0.5069, "theo": 20.3885, "change": -1.935, "open": 21.0, "high": 21.0, "low": 20.84, "tick": "down", "last_trade_price": 20.84, "last_trade_time": "2026-09-21T11:18:56", "percent_change": -8.49616, "prev_day_close": 22.7749996185303}, {"option": "MRNA271217C00120000", "bid": 80.0, "bid_size": 19.0, "ask": 84.5, "ask_size": 121.0, "iv": 0.7607, "open_interest": 276.0, "volume": 15.0, "delta": 0.8238, "gamma": 0.0018, "vega": 0.499, "theta": -0.0323, "rho": 0.748, "theo": 82.1589, "change": 9.8, "open": 76.2, "high": 76.2, "low": 76.2, "tick": "up", "last_trade_price": 76.2, "last_trade_time": "2026-09-21T09:57:42", "percent_change": 14.759, "prev_day_close": 66.4000015258789}, {"option": "MRNA271217P00120000", "bid": 21.5, "bid_size": 1.0, "ask": 23.3, "ask_size": 79.0, "iv": 0.7606, "open_interest": 394.0, "volume": 78.0, "delta": -0.1815, "gamma": 0.0018, "vega": 0.5072, "theta": -0.0414, "rho": -0.546, "theo": 22.5609, "change": -3.4, "open": 22.75, "high": 23.55, "low": 21.94, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-09-21T14:11:37", "percent_change": -13.3333, "prev_day_close": 25.5}, {"option": "MRNA271217C00125000", "bid": 77.5, "bid_size": 16.0, "ask": 82.0, "ask_size": 96.0, "iv": 0.7598, "open_interest": 54.0, "volume": 1.0, "delta": 0.8111, "gamma": 0.0018, "vega": 0.521, "theta": -0.0344, "rho": 0.7516, "theo": 79.6721, "change": 12.3, "open": 76.3, "high": 76.3, "low": 76.3, "tick": "up", "last_trade_price": 76.3, "last_trade_time": "2026-09-21T13:24:38", "percent_change": 19.2188, "prev_day_close": 64.0}, {"option": "MRNA271217P00125000", "bid": 22.5, "bid_size": 146.0, "ask": 27.0, "ask_size": 30.0, "iv": 0.7567, "open_interest": 86.0, "volume": 14.0, "delta": -0.1948, "gamma": 0.0019, "vega": 0.5291, "theta": -0.0432, "rho": -0.5862, "theo": 24.8339, "change": -2.65, "open": 25.91, "high": 25.91, "low": 25.2, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-09-21T10:12:27", "percent_change": -9.51526, "prev_day_close": 27.8500003814697}, {"option": "MRNA271217C00130000", "bid": 75.6, "bid_size": 14.0, "ask": 79.5, "ask_size": 13.0, "iv": 0.7629, "open_interest": 30.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0019, "vega": 0.5419, "theta": -0.0365, "rho": 0.7542, "theo": 77.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.55, "last_trade_time": "2026-09-16T12:53:19", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "MRNA271217P00130000", "bid": 26.6, "bid_size": 1.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.7732, "open_interest": 1539.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.002, "vega": 0.5502, "theta": -0.0449, "rho": -0.6289, "theo": 27.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.28, "last_trade_time": "2026-09-16T11:55:05", "percent_change": 0.0, "prev_day_close": 30.2750005722046}, {"option": "MRNA271217C00135000", "bid": 72.5, "bid_size": 16.0, "ask": 77.0, "ask_size": 44.0, "iv": 0.7536, "open_interest": 45.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.002, "vega": 0.5618, "theta": -0.0384, "rho": 0.7552, "theo": 74.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.25, "last_trade_time": "2026-09-11T12:03:57", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "MRNA271217P00135000", "bid": 27.8, "bid_size": 11.0, "ask": 31.5, "ask_size": 48.0, "iv": 0.7572, "open_interest": 208.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0021, "vega": 0.5706, "theta": -0.0465, "rho": -0.6681, "theo": 29.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.83, "last_trade_time": "2026-09-18T15:46:17", "percent_change": 0.0, "prev_day_close": 32.7749996185303}, {"option": "MRNA271217C00140000", "bid": 70.5, "bid_size": 17.0, "ask": 75.0, "ask_size": 105.0, "iv": 0.7572, "open_interest": 194.0, "volume": 1.0, "delta": 0.773, "gamma": 0.0021, "vega": 0.5808, "theta": -0.0402, "rho": 0.7549, "theo": 72.7439, "change": 11.16, "open": 68.91, "high": 68.91, "low": 68.91, "tick": "up", "last_trade_price": 68.91, "last_trade_time": "2026-09-21T11:12:38", "percent_change": 19.3247, "prev_day_close": 57.75}, {"option": "MRNA271217P00140000", "bid": 30.0, "bid_size": 171.0, "ask": 34.15, "ask_size": 111.0, "iv": 0.755, "open_interest": 333.0, "volume": 12.0, "delta": -0.235, "gamma": 0.0022, "vega": 0.5896, "theta": -0.048, "rho": -0.7078, "theo": 32.1958, "change": -3.35, "open": 32.48, "high": 33.15, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-21T15:18:51", "percent_change": -9.47666, "prev_day_close": 35.3500003814697}, {"option": "MRNA271217C00145000", "bid": 68.5, "bid_size": 248.0, "ask": 73.0, "ask_size": 19.0, "iv": 0.7593, "open_interest": 616.0, "volume": 21.0, "delta": 0.7603, "gamma": 0.0021, "vega": 0.5984, "theta": -0.042, "rho": 0.7543, "theo": 70.6033, "change": 10.65, "open": 62.0, "high": 66.7, "low": 62.0, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-09-21T10:27:13", "percent_change": 19.0009, "prev_day_close": 56.0499992370606}, {"option": "MRNA271217P00145000", "bid": 32.65, "bid_size": 92.0, "ask": 36.5, "ask_size": 98.0, "iv": 0.7526, "open_interest": 15.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0022, "vega": 0.607, "theta": -0.0494, "rho": -0.7477, "theo": 34.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.55, "last_trade_time": "2026-08-25T10:30:52", "percent_change": 0.0, "prev_day_close": 38.4249992370606}, {"option": "MRNA271217C00150000", "bid": 66.5, "bid_size": 148.0, "ask": 70.0, "ask_size": 83.0, "iv": 0.752, "open_interest": 223.0, "volume": 17.0, "delta": 0.7477, "gamma": 0.0022, "vega": 0.615, "theta": -0.0436, "rho": 0.753, "theo": 68.5371, "change": 16.0, "open": 64.75, "high": 70.0, "low": 64.75, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-09-21T13:45:46", "percent_change": 29.6296, "prev_day_close": 54.0}, {"option": "MRNA271217P00150000", "bid": 35.4, "bid_size": 93.0, "ask": 40.0, "ask_size": 27.0, "iv": 0.7586, "open_interest": 41.0, "volume": 15.0, "delta": -0.2618, "gamma": 0.0023, "vega": 0.6236, "theta": -0.0507, "rho": -0.7906, "theo": 37.5527, "change": -4.325, "open": 39.27, "high": 39.27, "low": 37.3, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-09-21T15:18:51", "percent_change": -10.3904, "prev_day_close": 41.625}, {"option": "MRNA271217C00155000", "bid": 64.5, "bid_size": 138.0, "ask": 69.0, "ask_size": 15.0, "iv": 0.7596, "open_interest": 25.0, "volume": 0.0, "delta": 0.7352, "gamma": 0.0022, "vega": 0.6305, "theta": -0.0452, "rho": 0.7506, "theo": 66.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.75, "last_trade_time": "2026-09-17T10:06:14", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "MRNA271217P00155000", "bid": 38.25, "bid_size": 86.0, "ask": 42.0, "ask_size": 94.0, "iv": 0.753, "open_interest": 15.0, "volume": 1.0, "delta": -0.2752, "gamma": 0.0024, "vega": 0.639, "theta": -0.0519, "rho": -0.8293, "theo": 40.3516, "change": -3.88, "open": 41.12, "high": 41.12, "low": 41.12, "tick": "down", "last_trade_price": 41.12, "last_trade_time": "2026-09-21T10:08:06", "percent_change": -8.62222, "prev_day_close": 45.0}, {"option": "MRNA271217C00160000", "bid": 63.15, "bid_size": 14.0, "ask": 67.0, "ask_size": 142.0, "iv": 0.7632, "open_interest": 67.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0023, "vega": 0.6451, "theta": -0.0466, "rho": 0.7472, "theo": 64.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.67, "last_trade_time": "2026-09-14T11:55:54", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "MRNA271217P00160000", "bid": 41.0, "bid_size": 91.0, "ask": 45.0, "ask_size": 102.0, "iv": 0.7529, "open_interest": 50.0, "volume": 4.0, "delta": -0.2884, "gamma": 0.0024, "vega": 0.6532, "theta": -0.0531, "rho": -0.8681, "theo": 43.2318, "change": -3.29, "open": 44.51, "high": 44.51, "low": 44.51, "tick": "no_change", "last_trade_price": 44.51, "last_trade_time": "2026-09-21T10:03:24", "percent_change": -6.88284, "prev_day_close": 47.7999992370606}, {"option": "MRNA271217C00165000", "bid": 61.0, "bid_size": 161.0, "ask": 65.0, "ask_size": 128.0, "iv": 0.7595, "open_interest": 57.0, "volume": 70.0, "delta": 0.7105, "gamma": 0.0023, "vega": 0.6586, "theta": -0.048, "rho": 0.7433, "theo": 62.7976, "change": 11.01, "open": 54.0, "high": 60.01, "low": 54.0, "tick": "up", "last_trade_price": 60.01, "last_trade_time": "2026-09-21T10:38:48", "percent_change": 22.4694, "prev_day_close": 49.0}, {"option": "MRNA271217P00165000", "bid": 44.0, "bid_size": 91.0, "ask": 48.0, "ask_size": 113.0, "iv": 0.7536, "open_interest": 50.0, "volume": 1.0, "delta": -0.3016, "gamma": 0.0025, "vega": 0.6663, "theta": -0.0541, "rho": -0.9046, "theo": 46.1885, "change": -6.0, "open": 45.5, "high": 45.5, "low": 45.5, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-09-21T13:46:08", "percent_change": -11.6505, "prev_day_close": 51.5}, {"option": "MRNA271217C00170000", "bid": 59.05, "bid_size": 122.0, "ask": 62.8, "ask_size": 75.0, "iv": 0.755, "open_interest": 38.0, "volume": 3.0, "delta": 0.6984, "gamma": 0.0024, "vega": 0.6711, "theta": -0.0492, "rho": 0.7393, "theo": 61.0224, "change": 13.28, "open": 58.25, "high": 60.78, "low": 58.15, "tick": "up", "last_trade_price": 60.78, "last_trade_time": "2026-09-21T15:53:43", "percent_change": 27.9579, "prev_day_close": 47.5}, {"option": "MRNA271217P00170000", "bid": 47.0, "bid_size": 101.0, "ask": 51.0, "ask_size": 46.0, "iv": 0.7533, "open_interest": 42.0, "volume": 2.0, "delta": -0.3148, "gamma": 0.0026, "vega": 0.6783, "theta": -0.0551, "rho": -0.9421, "theo": 49.2155, "change": -3.95, "open": 50.8, "high": 50.8, "low": 50.8, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-09-21T10:55:16", "percent_change": -7.21461, "prev_day_close": 54.75}, {"option": "MRNA271217C00175000", "bid": 57.5, "bid_size": 94.0, "ask": 61.5, "ask_size": 61.0, "iv": 0.7593, "open_interest": 9.0, "volume": 3.0, "delta": 0.6864, "gamma": 0.0024, "vega": 0.6826, "theta": -0.0504, "rho": 0.7349, "theo": 59.3111, "change": 9.83, "open": 56.05, "high": 56.15, "low": 55.83, "tick": "down", "last_trade_price": 55.83, "last_trade_time": "2026-09-21T11:03:37", "percent_change": 21.3696, "prev_day_close": 46.0}, {"option": "MRNA271217P00175000", "bid": 50.0, "bid_size": 95.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.7556, "open_interest": 74.0, "volume": 11.0, "delta": -0.3278, "gamma": 0.0026, "vega": 0.6894, "theta": -0.056, "rho": -0.9845, "theo": 52.3109, "change": -6.1, "open": 53.0, "high": 53.0, "low": 52.15, "tick": "no_change", "last_trade_price": 52.15, "last_trade_time": "2026-09-21T15:45:25", "percent_change": -10.4721, "prev_day_close": 58.25}, {"option": "MRNA271217C00180000", "bid": 55.65, "bid_size": 119.0, "ask": 60.0, "ask_size": 9.0, "iv": 0.759, "open_interest": 52.0, "volume": 1.0, "delta": 0.6746, "gamma": 0.0025, "vega": 0.6933, "theta": -0.0515, "rho": 0.7297, "theo": 57.6615, "change": 9.465, "open": 54.39, "high": 54.39, "low": 54.39, "tick": "up", "last_trade_price": 54.39, "last_trade_time": "2026-09-21T10:48:22", "percent_change": 21.0684, "prev_day_close": 44.9249992370606}, {"option": "MRNA271217P00180000", "bid": 53.4, "bid_size": 52.0, "ask": 57.0, "ask_size": 34.0, "iv": 0.7527, "open_interest": 16.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.0027, "vega": 0.6993, "theta": -0.0568, "rho": -1.0182, "theo": 55.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.78, "last_trade_time": "2026-09-15T10:41:54", "percent_change": 0.0, "prev_day_close": 61.1749992370606}, {"option": "MRNA271217C00185000", "bid": 54.0, "bid_size": 123.0, "ask": 58.5, "ask_size": 25.0, "iv": 0.7593, "open_interest": 35.0, "volume": 21.0, "delta": 0.6629, "gamma": 0.0025, "vega": 0.703, "theta": -0.0525, "rho": 0.7239, "theo": 56.0721, "change": 9.48, "open": 48.24, "high": 52.73, "low": 48.24, "tick": "up", "last_trade_price": 52.73, "last_trade_time": "2026-09-21T10:32:27", "percent_change": 21.9191, "prev_day_close": 43.25}, {"option": "MRNA271217P00185000", "bid": 56.65, "bid_size": 55.0, "ask": 60.0, "ask_size": 33.0, "iv": 0.7514, "open_interest": 47.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.0027, "vega": 0.7083, "theta": -0.0575, "rho": -1.0553, "theo": 58.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.6, "last_trade_time": "2026-09-15T10:43:26", "percent_change": 0.0, "prev_day_close": 64.7750015258789}, {"option": "MRNA271217C00190000", "bid": 52.0, "bid_size": 11.0, "ask": 57.0, "ask_size": 8.0, "iv": 0.7563, "open_interest": 15.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.0025, "vega": 0.7119, "theta": -0.0535, "rho": 0.7177, "theo": 54.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-09-17T10:03:47", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "MRNA271217P00190000", "bid": 60.0, "bid_size": 55.0, "ask": 63.5, "ask_size": 38.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.0028, "vega": 0.716, "theta": -0.0582, "rho": -1.0849, "theo": 61.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "MRNA271217C00195000", "bid": 51.0, "bid_size": 140.0, "ask": 55.5, "ask_size": 20.0, "iv": 0.7597, "open_interest": 43.0, "volume": 4.0, "delta": 0.64, "gamma": 0.0026, "vega": 0.72, "theta": -0.0544, "rho": 0.7116, "theo": 53.0642, "change": 8.69, "open": 49.44, "high": 49.44, "low": 49.44, "tick": "up", "last_trade_price": 49.44, "last_trade_time": "2026-09-21T10:23:01", "percent_change": 21.3252, "prev_day_close": 40.75}, {"option": "MRNA271217P00195000", "bid": 63.0, "bid_size": 23.0, "ask": 67.0, "ask_size": 38.0, "iv": 0.7523, "open_interest": 1.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.0028, "vega": 0.7232, "theta": -0.0588, "rho": -1.1154, "theo": 65.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.4, "last_trade_time": "2026-09-02T15:12:13", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "MRNA271217C00200000", "bid": 49.0, "bid_size": 6.0, "ask": 54.0, "ask_size": 7.0, "iv": 0.7554, "open_interest": 83.0, "volume": 3.0, "delta": 0.6289, "gamma": 0.0026, "vega": 0.7274, "theta": -0.0552, "rho": 0.7054, "theo": 51.6399, "change": 11.0, "open": 48.32, "high": 50.5, "low": 48.32, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-09-21T15:11:29", "percent_change": 27.8481, "prev_day_close": 39.5}, {"option": "MRNA271217P00200000", "bid": 66.5, "bid_size": 65.0, "ask": 70.0, "ask_size": 33.0, "iv": 0.7504, "open_interest": 3.0, "volume": 1.0, "delta": -0.3906, "gamma": 0.0028, "vega": 0.7299, "theta": -0.0593, "rho": -1.1555, "theo": 68.7522, "change": -5.3, "open": 70.45, "high": 70.45, "low": 70.45, "tick": "down", "last_trade_price": 70.45, "last_trade_time": "2026-09-21T13:10:55", "percent_change": -6.9967, "prev_day_close": 75.75}, {"option": "MRNA271217C00210000", "bid": 46.5, "bid_size": 10.0, "ask": 51.0, "ask_size": 69.0, "iv": 0.7552, "open_interest": 15.0, "volume": 2.0, "delta": 0.6071, "gamma": 0.0026, "vega": 0.7399, "theta": -0.0566, "rho": 0.6921, "theo": 48.9392, "change": 12.2, "open": 49.47, "high": 49.47, "low": 49.45, "tick": "down", "last_trade_price": 49.45, "last_trade_time": "2026-09-21T15:33:52", "percent_change": 32.7517, "prev_day_close": 37.25}, {"option": "MRNA271217P00210000", "bid": 73.5, "bid_size": 45.0, "ask": 77.0, "ask_size": 40.0, "iv": 0.7513, "open_interest": 1.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0029, "vega": 0.7396, "theta": -0.0602, "rho": -1.2215, "theo": 75.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.12, "last_trade_time": "2026-09-02T15:12:12", "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "MRNA271217C00220000", "bid": 44.0, "bid_size": 10.0, "ask": 48.5, "ask_size": 83.0, "iv": 0.756, "open_interest": 12.0, "volume": 6.0, "delta": 0.5861, "gamma": 0.0026, "vega": 0.7496, "theta": -0.0577, "rho": 0.6772, "theo": 46.4254, "change": 12.55, "open": 38.78, "high": 47.8, "low": 38.78, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-09-21T14:22:20", "percent_change": 35.6028, "prev_day_close": 35.25}, {"option": "MRNA271217P00220000", "bid": 80.5, "bid_size": 20.0, "ask": 84.0, "ask_size": 28.0, "iv": 0.749, "open_interest": 25.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.003, "vega": 0.7455, "theta": -0.0608, "rho": -1.2712, "theo": 82.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.87, "last_trade_time": "2026-09-02T15:14:46", "percent_change": 0.0, "prev_day_close": 90.8250007629394}, {"option": "MRNA271217C00230000", "bid": 42.0, "bid_size": 113.0, "ask": 46.0, "ask_size": 57.0, "iv": 0.7579, "open_interest": 12.0, "volume": 2.0, "delta": 0.5658, "gamma": 0.0027, "vega": 0.757, "theta": -0.0586, "rho": 0.6627, "theo": 44.0832, "change": 6.75, "open": 41.28, "high": 41.28, "low": 40.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-09-21T13:11:04", "percent_change": 20.3008, "prev_day_close": 33.25}, {"option": "MRNA271217P00230000", "bid": 88.0, "bid_size": 10.0, "ask": 91.5, "ask_size": 29.0, "iv": 0.7512, "open_interest": 70.0, "volume": 0.0, "delta": -0.461, "gamma": 0.003, "vega": 0.7497, "theta": -0.0612, "rho": -1.3237, "theo": 90.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.42, "last_trade_time": "2026-09-02T15:12:22", "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "MRNA271217C00240000", "bid": 40.05, "bid_size": 111.0, "ask": 44.0, "ask_size": 23.0, "iv": 0.7614, "open_interest": 47.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0027, "vega": 0.7623, "theta": -0.0594, "rho": 0.6482, "theo": 41.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-09-11T13:32:58", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "MRNA271217P00240000", "bid": 95.5, "bid_size": 23.0, "ask": 99.0, "ask_size": 26.0, "iv": 0.7513, "open_interest": 9.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0031, "vega": 0.752, "theta": -0.0615, "rho": -1.3828, "theo": 97.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.12, "last_trade_time": "2026-08-20T11:30:42", "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "MRNA271217C00250000", "bid": 37.95, "bid_size": 186.0, "ask": 42.0, "ask_size": 23.0, "iv": 0.762, "open_interest": 73.0, "volume": 9.0, "delta": 0.5276, "gamma": 0.0027, "vega": 0.7655, "theta": -0.06, "rho": 0.6326, "theo": 39.8508, "change": 6.17, "open": 34.0, "high": 36.04, "low": 34.0, "tick": "down", "last_trade_price": 35.92, "last_trade_time": "2026-09-21T10:21:45", "percent_change": 20.7395, "prev_day_close": 29.75}, {"option": "MRNA271217P00250000", "bid": 103.5, "bid_size": 50.0, "ask": 106.55, "ask_size": 21.0, "iv": 0.7529, "open_interest": 9.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0031, "vega": 0.7504, "theta": -0.0615, "rho": -1.4312, "theo": 105.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.53, "last_trade_time": "2026-08-20T11:10:42", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "MRNA271217C00260000", "bid": 36.0, "bid_size": 184.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.7614, "open_interest": 138.0, "volume": 7.0, "delta": 0.5098, "gamma": 0.0027, "vega": 0.7671, "theta": -0.0604, "rho": 0.6175, "theo": 37.9794, "change": 10.625, "open": 32.0, "high": 39.0, "low": 32.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-09-21T15:29:58", "percent_change": 37.4449, "prev_day_close": 28.375}, {"option": "MRNA271217P00260000", "bid": 111.85, "bid_size": 38.0, "ask": 116.0, "ask_size": 9.0, "iv": 0.7675, "open_interest": 4.0, "volume": 2.0, "delta": -0.5251, "gamma": 0.0031, "vega": 0.7459, "theta": -0.0614, "rho": -1.4549, "theo": 113.4551, "change": -7.33, "open": 116.65, "high": 116.65, "low": 116.02, "tick": "down", "last_trade_price": 116.02, "last_trade_time": "2026-09-21T13:10:55", "percent_change": -5.94244, "prev_day_close": 123.349998474121}, {"option": "MRNA280121C00013000", "bid": 159.5, "bid_size": 25.0, "ask": 163.0, "ask_size": 12.0, "iv": 1.1806, "open_interest": 289.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0134, "theta": 0.0, "rho": 0.14, "theo": 160.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.25, "last_trade_time": "2026-09-18T12:11:42", "percent_change": 0.0, "prev_day_close": 142.525001525879}, {"option": "MRNA280121P00013000", "bid": 0.08, "bid_size": 10.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.0352, "open_interest": 4606.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0122, "theta": -0.0012, "rho": -0.0061, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-14T10:49:38", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "MRNA280121C00015000", "bid": 157.0, "bid_size": 5.0, "ask": 161.0, "ask_size": 5.0, "iv": 0.9404, "open_interest": 82.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0156, "theta": 0.0, "rho": 0.1654, "theo": 159.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.99, "last_trade_time": "2026-09-15T10:40:23", "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "MRNA280121P00015000", "bid": 0.1, "bid_size": 2.0, "ask": 0.35, "ask_size": 7.0, "iv": 0.9813, "open_interest": 211.0, "volume": 5.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0145, "theta": -0.0013, "rho": -0.0073, "theo": 0.1772, "change": -0.1, "open": 0.1, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T15:17:22", "percent_change": -38.4615, "prev_day_close": 0.259999994188547}, {"option": "MRNA280121C00018000", "bid": 154.5, "bid_size": 28.0, "ask": 158.0, "ask_size": 10.0, "iv": 0.9113, "open_interest": 103.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0196, "theta": 0.0, "rho": 0.2028, "theo": 156.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.81, "last_trade_time": "2026-09-15T10:27:38", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "MRNA280121P00018000", "bid": 0.1, "bid_size": 3.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.9435, "open_interest": 609.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0186, "theta": -0.0016, "rho": -0.0095, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-03T10:06:29", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "MRNA280121C00020000", "bid": 153.1, "bid_size": 28.0, "ask": 156.5, "ask_size": 28.0, "iv": 1.0167, "open_interest": 388.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0229, "theta": 0.0, "rho": 0.2276, "theo": 154.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.88, "last_trade_time": "2026-09-17T09:58:09", "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "MRNA280121P00020000", "bid": 0.1, "bid_size": 71.0, "ask": 0.47, "ask_size": 104.0, "iv": 0.892, "open_interest": 535.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.022, "theta": -0.0019, "rho": -0.0113, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "MRNA280121C00022000", "bid": 151.45, "bid_size": 7.0, "ask": 154.5, "ask_size": 18.0, "iv": 0.9842, "open_interest": 101.0, "volume": 1.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0267, "theta": 0.0, "rho": 0.2514, "theo": 152.5793, "change": 13.61, "open": 147.36, "high": 147.36, "low": 147.36, "tick": "up", "last_trade_price": 147.36, "last_trade_time": "2026-09-21T11:11:27", "percent_change": 10.1757, "prev_day_close": 133.75}, {"option": "MRNA280121P00022000", "bid": 0.13, "bid_size": 58.0, "ask": 0.44, "ask_size": 8.0, "iv": 0.8522, "open_interest": 606.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0259, "theta": -0.0022, "rho": -0.0135, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-14T14:59:32", "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "MRNA280121C00025000", "bid": 148.5, "bid_size": 16.0, "ask": 152.0, "ask_size": 19.0, "iv": 0.9424, "open_interest": 464.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0333, "theta": 0.0, "rho": 0.2866, "theo": 149.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.95, "last_trade_time": "2026-09-18T15:30:34", "percent_change": 0.0, "prev_day_close": 131.349998474121}, {"option": "MRNA280121P00025000", "bid": 0.19, "bid_size": 10.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.8528, "open_interest": 722.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0326, "theta": -0.0027, "rho": -0.0176, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-17T14:00:37", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "MRNA280121C00027000", "bid": 146.5, "bid_size": 22.0, "ask": 150.0, "ask_size": 22.0, "iv": 0.8786, "open_interest": 387.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.0384, "theta": 0.0, "rho": 0.3093, "theo": 148.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.9, "last_trade_time": "2026-09-18T15:30:34", "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "MRNA280121P00027000", "bid": 0.4, "bid_size": 30.0, "ask": 0.74, "ask_size": 66.0, "iv": 0.8539, "open_interest": 478.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.038, "theta": -0.0031, "rho": -0.0208, "theo": 0.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-15T10:28:02", "percent_change": 0.0, "prev_day_close": 0.640000000596046}, {"option": "MRNA280121C00030000", "bid": 143.0, "bid_size": 4.0, "ask": 147.5, "ask_size": 22.0, "iv": 0.7861, "open_interest": 515.0, "volume": 10.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.0472, "theta": 0.0, "rho": 0.3419, "theo": 145.4032, "change": 20.4, "open": 138.15, "high": 147.15, "low": 138.15, "tick": "up", "last_trade_price": 147.15, "last_trade_time": "2026-09-21T14:45:57", "percent_change": 16.0947, "prev_day_close": 126.75}, {"option": "MRNA280121P00030000", "bid": 0.4, "bid_size": 68.0, "ask": 0.99, "ask_size": 47.0, "iv": 0.8337, "open_interest": 1245.0, "volume": 35.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.0469, "theta": -0.0038, "rho": -0.0265, "theo": 0.6402, "change": -0.165, "open": 0.67, "high": 0.75, "low": 0.67, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T13:21:46", "percent_change": -19.2982, "prev_day_close": 0.854999989271164}, {"option": "MRNA280121C00032000", "bid": 141.5, "bid_size": 3.0, "ask": 145.5, "ask_size": 15.0, "iv": 0.7859, "open_interest": 327.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.0537, "theta": 0.0, "rho": 0.3632, "theo": 143.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.86, "last_trade_time": "2026-09-02T13:07:33", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "MRNA280121P00032000", "bid": 0.45, "bid_size": 88.0, "ask": 1.34, "ask_size": 94.0, "iv": 0.8408, "open_interest": 445.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0535, "theta": -0.0043, "rho": -0.0308, "theo": 0.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-08T13:22:47", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "MRNA280121C00035000", "bid": 139.0, "bid_size": 29.0, "ask": 143.0, "ask_size": 29.0, "iv": 0.8006, "open_interest": 151.0, "volume": 3.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.0645, "theta": 0.0, "rho": 0.3933, "theo": 141.0362, "change": 15.225, "open": 137.5, "high": 137.5, "low": 137.5, "tick": "up", "last_trade_price": 137.5, "last_trade_time": "2026-09-21T12:39:33", "percent_change": 12.4514, "prev_day_close": 122.275001525879}, {"option": "MRNA280121P00035000", "bid": 0.59, "bid_size": 102.0, "ask": 1.44, "ask_size": 80.0, "iv": 0.8164, "open_interest": 499.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0002, "vega": 0.0647, "theta": -0.0051, "rho": -0.0384, "theo": 0.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-17T11:46:21", "percent_change": 0.0, "prev_day_close": 0.735000018961728}, {"option": "MRNA280121C00037000", "bid": 137.0, "bid_size": 4.0, "ask": 141.5, "ask_size": 30.0, "iv": 0.7923, "open_interest": 287.0, "volume": 1.0, "delta": 0.9856, "gamma": 0.0002, "vega": 0.0723, "theta": 0.0, "rho": 0.4128, "theo": 139.3162, "change": 20.625, "open": 141.4, "high": 141.4, "low": 141.4, "tick": "up", "last_trade_price": 141.4, "last_trade_time": "2026-09-21T14:57:13", "percent_change": 17.0772, "prev_day_close": 120.775001525879}, {"option": "MRNA280121P00037000", "bid": 0.76, "bid_size": 77.0, "ask": 1.32, "ask_size": 50.0, "iv": 0.7929, "open_interest": 225.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0002, "vega": 0.0725, "theta": -0.0057, "rho": -0.044, "theo": 1.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-11T10:53:30", "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "MRNA280121C00040000", "bid": 134.5, "bid_size": 3.0, "ask": 138.5, "ask_size": 9.0, "iv": 0.762, "open_interest": 350.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0003, "vega": 0.0848, "theta": 0.0, "rho": 0.4408, "theo": 136.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.53, "last_trade_time": "2026-09-17T11:54:10", "percent_change": 0.0, "prev_day_close": 118.225002288818}, {"option": "MRNA280121P00040000", "bid": 1.28, "bid_size": 1.0, "ask": 1.6, "ask_size": 54.0, "iv": 0.8052, "open_interest": 450.0, "volume": 1.0, "delta": -0.0171, "gamma": 0.0003, "vega": 0.0853, "theta": -0.0067, "rho": -0.0533, "theo": 1.3613, "change": -0.04, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T10:21:41", "percent_change": -2.51573, "prev_day_close": 1.5900000333786}, {"option": "MRNA280121C00042000", "bid": 133.0, "bid_size": 20.0, "ask": 137.0, "ask_size": 27.0, "iv": 0.7827, "open_interest": 1498.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0003, "vega": 0.0938, "theta": 0.0, "rho": 0.4588, "theo": 135.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.46, "last_trade_time": "2026-09-15T09:30:09", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "MRNA280121P00042000", "bid": 1.05, "bid_size": 111.0, "ask": 2.29, "ask_size": 93.0, "iv": 0.8046, "open_interest": 656.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0003, "vega": 0.0947, "theta": -0.0074, "rho": -0.0602, "theo": 1.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-15T10:37:42", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "MRNA280121C00045000", "bid": 131.1, "bid_size": 24.0, "ask": 134.5, "ask_size": 11.0, "iv": 0.8063, "open_interest": 131.0, "volume": 5.0, "delta": 0.9771, "gamma": 0.0003, "vega": 0.1079, "theta": 0.0, "rho": 0.4846, "theo": 132.6024, "change": 15.225, "open": 130.0, "high": 130.0, "low": 130.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-09-21T10:42:56", "percent_change": 13.2651, "prev_day_close": 114.775001525879}, {"option": "MRNA280121P00045000", "bid": 1.7, "bid_size": 1.0, "ask": 2.37, "ask_size": 67.0, "iv": 0.8024, "open_interest": 343.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0003, "vega": 0.1086, "theta": -0.0085, "rho": -0.0714, "theo": 1.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-17T11:46:29", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "MRNA280121C00047000", "bid": 129.5, "bid_size": 17.0, "ask": 133.0, "ask_size": 7.0, "iv": 0.8092, "open_interest": 39.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0004, "vega": 0.1176, "theta": 0.0, "rho": 0.5011, "theo": 130.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.83, "last_trade_time": "2026-09-15T10:25:37", "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "MRNA280121P00047000", "bid": 1.71, "bid_size": 65.0, "ask": 2.61, "ask_size": 57.0, "iv": 0.7893, "open_interest": 115.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0004, "vega": 0.1186, "theta": -0.0092, "rho": -0.0794, "theo": 2.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-09-17T11:50:12", "percent_change": 0.0, "prev_day_close": 3.06000012159348}, {"option": "MRNA280121C00050000", "bid": 127.1, "bid_size": 155.0, "ask": 130.5, "ask_size": 31.0, "iv": 0.8007, "open_interest": 320.0, "volume": 14.0, "delta": 0.9707, "gamma": 0.0004, "vega": 0.133, "theta": 0.0, "rho": 0.5245, "theo": 128.5549, "change": 21.7, "open": 123.0, "high": 131.95, "low": 123.0, "tick": "up", "last_trade_price": 131.95, "last_trade_time": "2026-09-21T14:08:14", "percent_change": 19.6825, "prev_day_close": 110.25}, {"option": "MRNA280121P00050000", "bid": 2.4, "bid_size": 1.0, "ask": 2.68, "ask_size": 21.0, "iv": 0.7846, "open_interest": 350.0, "volume": 285.0, "delta": -0.0293, "gamma": 0.0004, "vega": 0.1346, "theta": -0.0104, "rho": -0.0924, "theo": 2.5113, "change": -0.4, "open": 2.8, "high": 2.8, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-09-21T14:55:34", "percent_change": -13.6986, "prev_day_close": 2.91999998688698}, {"option": "MRNA280121C00055000", "bid": 123.0, "bid_size": 169.0, "ask": 126.5, "ask_size": 26.0, "iv": 0.786, "open_interest": 299.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0005, "vega": 0.1596, "theta": 0.0, "rho": 0.5608, "theo": 124.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-09-18T15:57:37", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "MRNA280121P00055000", "bid": 2.74, "bid_size": 92.0, "ask": 4.55, "ask_size": 123.0, "iv": 0.801, "open_interest": 295.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0005, "vega": 0.1616, "theta": -0.0125, "rho": -0.1166, "theo": 3.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T11:24:43", "percent_change": 0.0, "prev_day_close": 3.71500009298325}, {"option": "MRNA280121C00060000", "bid": 119.0, "bid_size": 180.0, "ask": 123.0, "ask_size": 122.0, "iv": 0.7847, "open_interest": 412.0, "volume": 11.0, "delta": 0.9554, "gamma": 0.0006, "vega": 0.1876, "theta": 0.0, "rho": 0.5938, "theo": 120.798, "change": 14.445, "open": 108.5, "high": 117.22, "low": 108.5, "tick": "up", "last_trade_price": 117.22, "last_trade_time": "2026-09-21T10:57:30", "percent_change": 14.055, "prev_day_close": 102.775001525879}, {"option": "MRNA280121P00060000", "bid": 3.55, "bid_size": 71.0, "ask": 4.55, "ask_size": 55.0, "iv": 0.7696, "open_interest": 95.0, "volume": 3.0, "delta": -0.0449, "gamma": 0.0006, "vega": 0.1906, "theta": -0.0146, "rho": -0.1432, "theo": 4.1322, "change": -0.675, "open": 4.26, "high": 4.26, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-21T13:34:37", "percent_change": -13.9896, "prev_day_close": 4.82500004768372}, {"option": "MRNA280121C00065000", "bid": 115.9, "bid_size": 28.0, "ask": 119.5, "ask_size": 117.0, "iv": 0.7984, "open_interest": 280.0, "volume": 6.0, "delta": 0.9468, "gamma": 0.0007, "vega": 0.2163, "theta": -0.0023, "rho": 0.6236, "theo": 117.0937, "change": 19.18, "open": 111.5, "high": 118.43, "low": 111.5, "tick": "no_change", "last_trade_price": 118.43, "last_trade_time": "2026-09-21T14:55:53", "percent_change": 19.3249, "prev_day_close": 99.25}, {"option": "MRNA280121P00065000", "bid": 3.6, "bid_size": 157.0, "ask": 6.85, "ask_size": 141.0, "iv": 0.7756, "open_interest": 228.0, "volume": 101.0, "delta": -0.0538, "gamma": 0.0007, "vega": 0.2194, "theta": -0.0168, "rho": -0.1724, "theo": 5.1186, "change": -0.195, "open": 5.54, "high": 6.25, "low": 4.88, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-09-21T14:02:49", "percent_change": -3.80488, "prev_day_close": 5.12500011920929}, {"option": "MRNA280121C00070000", "bid": 111.5, "bid_size": 184.0, "ask": 116.0, "ask_size": 19.0, "iv": 0.778, "open_interest": 673.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0008, "vega": 0.2454, "theta": -0.005, "rho": 0.6505, "theo": 113.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.95, "last_trade_time": "2026-09-17T12:14:50", "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "MRNA280121P00070000", "bid": 5.2, "bid_size": 101.0, "ask": 6.8, "ask_size": 60.0, "iv": 0.7589, "open_interest": 76.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0008, "vega": 0.2495, "theta": -0.019, "rho": -0.2032, "theo": 6.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-09-11T11:57:58", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "MRNA280121C00075000", "bid": 108.7, "bid_size": 142.0, "ask": 112.5, "ask_size": 142.0, "iv": 0.7862, "open_interest": 256.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0009, "vega": 0.2749, "theta": -0.0077, "rho": 0.6742, "theo": 110.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-09-10T10:50:21", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "MRNA280121P00075000", "bid": 6.25, "bid_size": 108.0, "ask": 8.2, "ask_size": 69.0, "iv": 0.7575, "open_interest": 147.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0009, "vega": 0.279, "theta": -0.0213, "rho": -0.2369, "theo": 7.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-09-18T13:39:06", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MRNA280121C00080000", "bid": 105.1, "bid_size": 145.0, "ask": 109.0, "ask_size": 117.0, "iv": 0.776, "open_interest": 356.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.001, "vega": 0.304, "theta": -0.0104, "rho": 0.6958, "theo": 106.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.55, "last_trade_time": "2026-09-18T14:29:16", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "MRNA280121P00080000", "bid": 6.6, "bid_size": 130.0, "ask": 9.6, "ask_size": 70.0, "iv": 0.7411, "open_interest": 120.0, "volume": 6.0, "delta": -0.0839, "gamma": 0.001, "vega": 0.3089, "theta": -0.0235, "rho": -0.2711, "theo": 8.7794, "change": -0.85, "open": 9.0, "high": 9.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T14:11:58", "percent_change": -9.60452, "prev_day_close": 8.84999990463257}, {"option": "MRNA280121C00085000", "bid": 101.5, "bid_size": 153.0, "ask": 105.95, "ask_size": 129.0, "iv": 0.7707, "open_interest": 545.0, "volume": 2.0, "delta": 0.9069, "gamma": 0.0011, "vega": 0.3332, "theta": -0.013, "rho": 0.7143, "theo": 103.4213, "change": 19.75, "open": 101.15, "high": 106.0, "low": 101.15, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-09-21T14:05:20", "percent_change": 22.8986, "prev_day_close": 86.25}, {"option": "MRNA280121P00085000", "bid": 8.55, "bid_size": 168.0, "ask": 12.15, "ask_size": 138.0, "iv": 0.765, "open_interest": 783.0, "volume": 142.0, "delta": -0.095, "gamma": 0.0011, "vega": 0.3388, "theta": -0.0257, "rho": -0.308, "theo": 10.2364, "change": -1.39, "open": 10.04, "high": 11.25, "low": 9.77, "tick": "no_change", "last_trade_price": 10.46, "last_trade_time": "2026-09-21T13:15:22", "percent_change": -11.73, "prev_day_close": 11.8499999046326}, {"option": "MRNA280121C00090000", "bid": 98.1, "bid_size": 25.0, "ask": 102.5, "ask_size": 17.0, "iv": 0.7604, "open_interest": 77.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0012, "vega": 0.3616, "theta": -0.0156, "rho": 0.7307, "theo": 100.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-08-28T11:48:47", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "MRNA280121P00090000", "bid": 9.9, "bid_size": 162.0, "ask": 12.7, "ask_size": 82.0, "iv": 0.7461, "open_interest": 325.0, "volume": 2.0, "delta": -0.1064, "gamma": 0.0012, "vega": 0.3675, "theta": -0.0278, "rho": -0.3464, "theo": 11.8058, "change": -0.64, "open": 11.91, "high": 11.91, "low": 11.91, "tick": "no_change", "last_trade_price": 11.91, "last_trade_time": "2026-09-21T10:23:18", "percent_change": -5.0996, "prev_day_close": 12.5500001907349}, {"option": "MRNA280121C00095000", "bid": 95.0, "bid_size": 11.0, "ask": 99.5, "ask_size": 34.0, "iv": 0.7584, "open_interest": 2.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0013, "vega": 0.3893, "theta": -0.0181, "rho": 0.7452, "theo": 97.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.5, "last_trade_time": "2026-09-18T15:26:48", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "MRNA280121P00095000", "bid": 12.4, "bid_size": 14.0, "ask": 14.55, "ask_size": 25.0, "iv": 0.7582, "open_interest": 440.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0013, "vega": 0.3963, "theta": -0.0299, "rho": -0.3848, "theo": 13.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-09-14T14:40:27", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "MRNA280121C00100000", "bid": 92.0, "bid_size": 19.0, "ask": 96.5, "ask_size": 117.0, "iv": 0.7554, "open_interest": 325.0, "volume": 19.0, "delta": 0.8729, "gamma": 0.0014, "vega": 0.4166, "theta": -0.0206, "rho": 0.757, "theo": 94.3268, "change": 17.35, "open": 89.14, "high": 97.1, "low": 88.6, "tick": "no_change", "last_trade_price": 95.0, "last_trade_time": "2026-09-21T15:42:54", "percent_change": 22.3438, "prev_day_close": 77.6500015258789}, {"option": "MRNA280121P00100000", "bid": 13.5, "bid_size": 171.0, "ask": 16.25, "ask_size": 84.0, "iv": 0.7476, "open_interest": 282.0, "volume": 2.0, "delta": -0.1303, "gamma": 0.0014, "vega": 0.424, "theta": -0.0319, "rho": -0.4253, "theo": 15.28, "change": -2.375, "open": 14.75, "high": 14.75, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-21T14:00:27", "percent_change": -14.0741, "prev_day_close": 16.875}, {"option": "MRNA280121C00105000", "bid": 90.0, "bid_size": 121.0, "ask": 94.0, "ask_size": 16.0, "iv": 0.7672, "open_interest": 237.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0015, "vega": 0.4429, "theta": -0.0229, "rho": 0.7673, "theo": 91.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-09-11T12:18:14", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "MRNA280121P00105000", "bid": 15.05, "bid_size": 127.0, "ask": 19.0, "ask_size": 112.0, "iv": 0.7527, "open_interest": 110.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0015, "vega": 0.4502, "theta": -0.0339, "rho": -0.4672, "theo": 17.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.37, "last_trade_time": "2026-09-08T13:21:58", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "MRNA280121C00110000", "bid": 86.7, "bid_size": 129.0, "ask": 91.0, "ask_size": 117.0, "iv": 0.7565, "open_interest": 208.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0015, "vega": 0.4681, "theta": -0.0252, "rho": 0.7762, "theo": 88.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.88, "last_trade_time": "2026-09-17T13:11:43", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "MRNA280121P00110000", "bid": 17.0, "bid_size": 158.0, "ask": 21.0, "ask_size": 127.0, "iv": 0.751, "open_interest": 152.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0016, "vega": 0.4765, "theta": -0.0358, "rho": -0.5076, "theo": 19.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.41, "last_trade_time": "2026-09-17T10:16:10", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "MRNA280121C00115000", "bid": 84.5, "bid_size": 129.0, "ask": 88.5, "ask_size": 126.0, "iv": 0.7612, "open_interest": 203.0, "volume": 2.0, "delta": 0.837, "gamma": 0.0016, "vega": 0.4926, "theta": -0.0274, "rho": 0.783, "theo": 86.1557, "change": 17.31, "open": 87.31, "high": 87.31, "low": 87.31, "tick": "up", "last_trade_price": 87.31, "last_trade_time": "2026-09-21T15:24:06", "percent_change": 24.7286, "prev_day_close": 70.0}, {"option": "MRNA280121P00115000", "bid": 19.9, "bid_size": 11.0, "ask": 22.35, "ask_size": 26.0, "iv": 0.751, "open_interest": 143.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0017, "vega": 0.5018, "theta": -0.0376, "rho": -0.5503, "theo": 21.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-09-18T10:29:54", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "MRNA280121C00120000", "bid": 82.0, "bid_size": 28.0, "ask": 86.0, "ask_size": 131.0, "iv": 0.7607, "open_interest": 285.0, "volume": 71.0, "delta": 0.8248, "gamma": 0.0017, "vega": 0.516, "theta": -0.0295, "rho": 0.7882, "theo": 83.6246, "change": 18.2, "open": 74.0, "high": 86.0, "low": 73.76, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-09-21T14:02:15", "percent_change": 26.8437, "prev_day_close": 67.7999992370606}, {"option": "MRNA280121P00120000", "bid": 22.2, "bid_size": 13.0, "ask": 25.35, "ask_size": 105.0, "iv": 0.7585, "open_interest": 994.0, "volume": 2.0, "delta": -0.1809, "gamma": 0.0018, "vega": 0.5251, "theta": -0.0393, "rho": -0.5936, "theo": 23.5099, "change": -3.195, "open": 23.4, "high": 23.4, "low": 22.78, "tick": "down", "last_trade_price": 22.78, "last_trade_time": "2026-09-21T15:15:33", "percent_change": -12.3003, "prev_day_close": 25.9750003814697}, {"option": "MRNA280121C00125000", "bid": 79.0, "bid_size": 5.0, "ask": 83.5, "ask_size": 119.0, "iv": 0.754, "open_interest": 118.0, "volume": 50.0, "delta": 0.8126, "gamma": 0.0018, "vega": 0.5382, "theta": -0.0316, "rho": 0.7925, "theo": 81.1847, "change": 16.72, "open": 82.23, "high": 82.23, "low": 82.22, "tick": "down", "last_trade_price": 82.22, "last_trade_time": "2026-09-21T15:15:17", "percent_change": 25.5267, "prev_day_close": 65.5}, {"option": "MRNA280121P00125000", "bid": 23.55, "bid_size": 111.0, "ask": 27.5, "ask_size": 110.0, "iv": 0.7476, "open_interest": 84.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0019, "vega": 0.5475, "theta": -0.0409, "rho": -0.636, "theo": 25.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-08-24T11:29:24", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "MRNA280121C00130000", "bid": 76.5, "bid_size": 21.0, "ask": 81.0, "ask_size": 114.0, "iv": 0.7508, "open_interest": 174.0, "volume": 6.0, "delta": 0.8003, "gamma": 0.0018, "vega": 0.5593, "theta": -0.0335, "rho": 0.7957, "theo": 78.8319, "change": 16.01, "open": 71.38, "high": 80.01, "low": 71.38, "tick": "up", "last_trade_price": 80.01, "last_trade_time": "2026-09-21T15:24:06", "percent_change": 25.0156, "prev_day_close": 63.9999980926514}, {"option": "MRNA280121P00130000", "bid": 26.0, "bid_size": 117.0, "ask": 29.75, "ask_size": 104.0, "iv": 0.7465, "open_interest": 1181.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.002, "vega": 0.5689, "theta": -0.0425, "rho": -0.6777, "theo": 28.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-09-17T13:54:16", "percent_change": 0.0, "prev_day_close": 31.0750007629394}, {"option": "MRNA280121C00135000", "bid": 75.0, "bid_size": 14.0, "ask": 79.0, "ask_size": 114.0, "iv": 0.7593, "open_interest": 81.0, "volume": 1.0, "delta": 0.788, "gamma": 0.0019, "vega": 0.5795, "theta": -0.0353, "rho": 0.7971, "theo": 76.5642, "change": 11.44, "open": 73.14, "high": 73.14, "low": 73.14, "tick": "up", "last_trade_price": 73.14, "last_trade_time": "2026-09-21T11:29:14", "percent_change": 18.5413, "prev_day_close": 61.7000007629394}, {"option": "MRNA280121P00135000", "bid": 28.65, "bid_size": 108.0, "ask": 32.3, "ask_size": 103.0, "iv": 0.7481, "open_interest": 72.0, "volume": 0.0, "delta": -0.22, "gamma": 0.002, "vega": 0.5895, "theta": -0.0439, "rho": -0.7215, "theo": 30.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-09-11T11:23:55", "percent_change": 0.0, "prev_day_close": 33.6750011444092}, {"option": "MRNA280121C00140000", "bid": 72.5, "bid_size": 132.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.7576, "open_interest": 231.0, "volume": 3.0, "delta": 0.7758, "gamma": 0.002, "vega": 0.5986, "theta": -0.037, "rho": 0.7975, "theo": 74.3795, "change": 7.67, "open": 66.1, "high": 67.17, "low": 66.1, "tick": "up", "last_trade_price": 67.17, "last_trade_time": "2026-09-21T09:51:09", "percent_change": 12.8908, "prev_day_close": 59.5}, {"option": "MRNA280121P00140000", "bid": 31.45, "bid_size": 125.0, "ask": 34.95, "ask_size": 99.0, "iv": 0.7504, "open_interest": 358.0, "volume": 11.0, "delta": -0.233, "gamma": 0.0021, "vega": 0.6085, "theta": -0.0453, "rho": -0.7644, "theo": 33.2638, "change": -3.375, "open": 33.98, "high": 33.98, "low": 32.99, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-09-21T15:18:05", "percent_change": -9.22761, "prev_day_close": 36.5749988555908}, {"option": "MRNA280121C00145000", "bid": 70.0, "bid_size": 9.0, "ask": 74.5, "ask_size": 122.0, "iv": 0.7507, "open_interest": 720.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.002, "vega": 0.6165, "theta": -0.0387, "rho": 0.7974, "theo": 72.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.78, "last_trade_time": "2026-09-16T11:16:20", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "MRNA280121P00145000", "bid": 33.5, "bid_size": 24.0, "ask": 37.75, "ask_size": 76.0, "iv": 0.7464, "open_interest": 10.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0022, "vega": 0.6262, "theta": -0.0466, "rho": -0.8067, "theo": 35.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-09-16T12:59:29", "percent_change": 0.0, "prev_day_close": 39.6750011444092}, {"option": "MRNA280121C00150000", "bid": 68.7, "bid_size": 98.0, "ask": 71.0, "ask_size": 7.0, "iv": 0.7447, "open_interest": 276.0, "volume": 12.0, "delta": 0.7514, "gamma": 0.0021, "vega": 0.6334, "theta": -0.0403, "rho": 0.7966, "theo": 70.2396, "change": 15.25, "open": 61.25, "high": 72.39, "low": 61.25, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-09-21T15:50:19", "percent_change": 27.3543, "prev_day_close": 55.75}, {"option": "MRNA280121P00150000", "bid": 36.5, "bid_size": 107.0, "ask": 40.45, "ask_size": 100.0, "iv": 0.748, "open_interest": 144.0, "volume": 11.0, "delta": -0.2591, "gamma": 0.0023, "vega": 0.643, "theta": -0.0478, "rho": -0.8467, "theo": 38.6546, "change": -3.975, "open": 38.41, "high": 38.41, "low": 38.2, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-09-21T15:27:22", "percent_change": -9.38053, "prev_day_close": 42.375}, {"option": "MRNA280121C00155000", "bid": 66.5, "bid_size": 91.0, "ask": 71.0, "ask_size": 16.0, "iv": 0.7578, "open_interest": 49.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0022, "vega": 0.6492, "theta": -0.0417, "rho": 0.7947, "theo": 68.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-09-14T15:04:58", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "MRNA280121P00155000", "bid": 39.5, "bid_size": 58.0, "ask": 43.0, "ask_size": 61.0, "iv": 0.7473, "open_interest": 11.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0023, "vega": 0.6587, "theta": -0.0489, "rho": -0.8872, "theo": 41.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-09-10T09:51:01", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "MRNA280121C00160000", "bid": 64.8, "bid_size": 81.0, "ask": 69.0, "ask_size": 7.0, "iv": 0.758, "open_interest": 55.0, "volume": 2.0, "delta": 0.7275, "gamma": 0.0022, "vega": 0.6641, "theta": -0.0431, "rho": 0.7917, "theo": 66.4009, "change": 17.0, "open": 64.35, "high": 69.5, "low": 64.35, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-09-21T14:15:19", "percent_change": 32.381, "prev_day_close": 52.5}, {"option": "MRNA280121P00160000", "bid": 42.3, "bid_size": 62.0, "ask": 46.0, "ask_size": 76.0, "iv": 0.7473, "open_interest": 25.0, "volume": 2.0, "delta": -0.2849, "gamma": 0.0024, "vega": 0.6733, "theta": -0.05, "rho": -0.9312, "theo": 44.3673, "change": -3.67, "open": 45.23, "high": 45.23, "low": 45.23, "tick": "no_change", "last_trade_price": 45.23, "last_trade_time": "2026-09-21T11:26:34", "percent_change": -7.50511, "prev_day_close": 48.8999996185303}, {"option": "MRNA280121C00165000", "bid": 63.0, "bid_size": 103.0, "ask": 67.0, "ask_size": 124.0, "iv": 0.7566, "open_interest": 90.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0022, "vega": 0.678, "theta": -0.0444, "rho": 0.7882, "theo": 64.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.95, "last_trade_time": "2026-09-18T09:30:20", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "MRNA280121P00165000", "bid": 45.05, "bid_size": 62.0, "ask": 49.0, "ask_size": 36.0, "iv": 0.746, "open_interest": 1.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0024, "vega": 0.6867, "theta": -0.0509, "rho": -0.973, "theo": 47.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.4, "last_trade_time": "2026-08-20T09:30:16", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "MRNA280121C00170000", "bid": 61.0, "bid_size": 80.0, "ask": 65.35, "ask_size": 130.0, "iv": 0.7554, "open_interest": 41.0, "volume": 16.0, "delta": 0.7039, "gamma": 0.0023, "vega": 0.6908, "theta": -0.0456, "rho": 0.7846, "theo": 62.8311, "change": 13.55, "open": 55.28, "high": 64.91, "low": 55.23, "tick": "down", "last_trade_price": 62.8, "last_trade_time": "2026-09-21T15:45:10", "percent_change": 27.5127, "prev_day_close": 49.25}, {"option": "MRNA280121P00170000", "bid": 49.0, "bid_size": 51.0, "ask": 52.0, "ask_size": 35.0, "iv": 0.7523, "open_interest": 4.0, "volume": 2.0, "delta": -0.3104, "gamma": 0.0025, "vega": 0.699, "theta": -0.0518, "rho": -1.0108, "theo": 50.3654, "change": -3.705, "open": 51.47, "high": 51.47, "low": 51.47, "tick": "no_change", "last_trade_price": 51.47, "last_trade_time": "2026-09-21T11:26:34", "percent_change": -6.715, "prev_day_close": 55.1749992370606}, {"option": "MRNA280121C00175000", "bid": 59.5, "bid_size": 36.0, "ask": 63.5, "ask_size": 53.0, "iv": 0.7555, "open_interest": 7.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0023, "vega": 0.7027, "theta": -0.0468, "rho": 0.7806, "theo": 61.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-09-18T09:30:20", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "MRNA280121P00175000", "bid": 51.5, "bid_size": 35.0, "ask": 55.0, "ask_size": 36.0, "iv": 0.7473, "open_interest": 0.0, "volume": 0.0, "delta": -0.323, "gamma": 0.0025, "vega": 0.7103, "theta": -0.0526, "rho": -1.0475, "theo": 53.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.625}, {"option": "MRNA280121C00180000", "bid": 58.5, "bid_size": 19.0, "ask": 62.0, "ask_size": 134.0, "iv": 0.7608, "open_interest": 83.0, "volume": 21.0, "delta": 0.681, "gamma": 0.0024, "vega": 0.7138, "theta": -0.0478, "rho": 0.7758, "theo": 59.5095, "change": 14.45, "open": 51.25, "high": 61.83, "low": 51.25, "tick": "no_change", "last_trade_price": 60.8, "last_trade_time": "2026-09-21T15:09:14", "percent_change": 31.1758, "prev_day_close": 46.3500003814697}, {"option": "MRNA280121P00180000", "bid": 54.5, "bid_size": 8.0, "ask": 58.5, "ask_size": 40.0, "iv": 0.7485, "open_interest": 2.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.0026, "vega": 0.7206, "theta": -0.0534, "rho": -1.0861, "theo": 56.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.67, "last_trade_time": "2026-08-24T15:07:39", "percent_change": 0.0, "prev_day_close": 62.375}, {"option": "MRNA280121C00185000", "bid": 56.0, "bid_size": 56.0, "ask": 60.5, "ask_size": 7.0, "iv": 0.7548, "open_interest": 1.0, "volume": 1.0, "delta": 0.6697, "gamma": 0.0024, "vega": 0.724, "theta": -0.0488, "rho": 0.7703, "theo": 57.9365, "change": 9.805, "open": 54.78, "high": 54.78, "low": 54.78, "tick": "up", "last_trade_price": 54.78, "last_trade_time": "2026-09-21T11:03:37", "percent_change": 21.801, "prev_day_close": 44.9750003814697}, {"option": "MRNA280121P00185000", "bid": 58.0, "bid_size": 40.0, "ask": 61.5, "ask_size": 37.0, "iv": 0.7488, "open_interest": 3.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.0026, "vega": 0.73, "theta": -0.0541, "rho": -1.1255, "theo": 59.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.98, "last_trade_time": "2026-08-24T10:26:36", "percent_change": 0.0, "prev_day_close": 65.8250007629394}, {"option": "MRNA280121C00190000", "bid": 54.5, "bid_size": 99.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.7551, "open_interest": 60.0, "volume": 11.0, "delta": 0.6586, "gamma": 0.0024, "vega": 0.7333, "theta": -0.0498, "rho": 0.7644, "theo": 56.4196, "change": 12.85, "open": 58.05, "high": 58.05, "low": 55.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-09-21T15:30:20", "percent_change": 29.3714, "prev_day_close": 43.75}, {"option": "MRNA280121P00190000", "bid": 61.0, "bid_size": 8.0, "ask": 65.0, "ask_size": 39.0, "iv": 0.7484, "open_interest": 0.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0027, "vega": 0.7385, "theta": -0.0547, "rho": -1.1629, "theo": 63.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5750007629394}, {"option": "MRNA280121C00195000", "bid": 53.0, "bid_size": 106.0, "ask": 57.4, "ask_size": 68.0, "iv": 0.7541, "open_interest": 23.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0025, "vega": 0.7419, "theta": -0.0506, "rho": 0.7585, "theo": 54.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-09-16T13:33:28", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "MRNA280121P00195000", "bid": 64.5, "bid_size": 35.0, "ask": 68.0, "ask_size": 35.0, "iv": 0.7472, "open_interest": 1.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.0027, "vega": 0.7461, "theta": -0.0552, "rho": -1.1972, "theo": 66.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.84, "last_trade_time": "2026-08-24T10:14:40", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "MRNA280121C00200000", "bid": 51.5, "bid_size": 24.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.7537, "open_interest": 293.0, "volume": 30.0, "delta": 0.6369, "gamma": 0.0025, "vega": 0.7497, "theta": -0.0514, "rho": 0.7526, "theo": 53.5433, "change": 11.585, "open": 47.5, "high": 54.5, "low": 47.5, "tick": "up", "last_trade_price": 53.61, "last_trade_time": "2026-09-21T15:30:20", "percent_change": 27.5669, "prev_day_close": 42.0249996185303}, {"option": "MRNA280121P00200000", "bid": 68.0, "bid_size": 34.0, "ask": 71.5, "ask_size": 28.0, "iv": 0.7487, "open_interest": 17.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0028, "vega": 0.7526, "theta": -0.0557, "rho": -1.2325, "theo": 69.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.82, "last_trade_time": "2026-09-02T11:28:10", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "MRNA280121C00210000", "bid": 49.0, "bid_size": 99.0, "ask": 53.45, "ask_size": 73.0, "iv": 0.7561, "open_interest": 34.0, "volume": 0.0, "delta": 0.6159, "gamma": 0.0025, "vega": 0.7631, "theta": -0.0528, "rho": 0.7398, "theo": 50.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.98, "last_trade_time": "2026-09-18T13:26:59", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "MRNA280121P00210000", "bid": 75.0, "bid_size": 35.0, "ask": 78.5, "ask_size": 29.0, "iv": 0.7494, "open_interest": 2.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0028, "vega": 0.763, "theta": -0.0565, "rho": -1.2967, "theo": 76.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2026-09-02T11:28:10", "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "MRNA280121C00220000", "bid": 46.9, "bid_size": 111.0, "ask": 50.5, "ask_size": 103.0, "iv": 0.7563, "open_interest": 239.0, "volume": 3.0, "delta": 0.5956, "gamma": 0.0026, "vega": 0.7738, "theta": -0.054, "rho": 0.7254, "theo": 48.3586, "change": 12.02, "open": 40.95, "high": 49.42, "low": 40.95, "tick": "up", "last_trade_price": 49.42, "last_trade_time": "2026-09-21T13:51:50", "percent_change": 32.139, "prev_day_close": 37.3999996185303}, {"option": "MRNA280121P00220000", "bid": 82.0, "bid_size": 8.0, "ask": 85.5, "ask_size": 30.0, "iv": 0.7477, "open_interest": 5.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0029, "vega": 0.7711, "theta": -0.0571, "rho": -1.3589, "theo": 84.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.4, "last_trade_time": "2026-09-08T13:39:23", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "MRNA280121C00230000", "bid": 44.0, "bid_size": 93.0, "ask": 48.45, "ask_size": 67.0, "iv": 0.755, "open_interest": 31.0, "volume": 1.0, "delta": 0.576, "gamma": 0.0026, "vega": 0.7822, "theta": -0.055, "rho": 0.7109, "theo": 46.0237, "change": 12.03, "open": 47.08, "high": 47.08, "low": 47.08, "tick": "up", "last_trade_price": 47.08, "last_trade_time": "2026-09-21T13:49:34", "percent_change": 34.3224, "prev_day_close": 35.0499992370606}, {"option": "MRNA280121P00230000", "bid": 89.5, "bid_size": 33.0, "ask": 93.0, "ask_size": 30.0, "iv": 0.7501, "open_interest": 2.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.003, "vega": 0.7762, "theta": -0.0576, "rho": -1.4154, "theo": 91.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.4, "last_trade_time": "2026-08-26T12:40:42", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "MRNA280121C00240000", "bid": 41.8, "bid_size": 89.0, "ask": 46.0, "ask_size": 52.0, "iv": 0.7538, "open_interest": 28.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.0026, "vega": 0.7885, "theta": -0.0558, "rho": 0.6967, "theo": 43.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.86, "last_trade_time": "2026-09-15T10:28:55", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "MRNA280121P00240000", "bid": 97.0, "bid_size": 12.0, "ask": 100.5, "ask_size": 30.0, "iv": 0.7504, "open_interest": 3.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.003, "vega": 0.777, "theta": -0.0578, "rho": -1.4602, "theo": 98.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.85, "last_trade_time": "2026-09-09T12:49:26", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "MRNA280121C00250000", "bid": 39.95, "bid_size": 124.0, "ask": 44.0, "ask_size": 8.0, "iv": 0.756, "open_interest": 396.0, "volume": 14.0, "delta": 0.5389, "gamma": 0.0026, "vega": 0.7928, "theta": -0.0564, "rho": 0.6816, "theo": 41.796, "change": 10.4, "open": 38.5, "high": 42.15, "low": 38.5, "tick": "up", "last_trade_price": 42.15, "last_trade_time": "2026-09-21T14:43:03", "percent_change": 32.7559, "prev_day_close": 31.75}, {"option": "MRNA280121P00250000", "bid": 105.0, "bid_size": 30.0, "ask": 108.0, "ask_size": 20.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.003, "vega": 0.7767, "theta": -0.0579, "rho": -1.517, "theo": 106.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "MRNA280121C00260000", "bid": 37.65, "bid_size": 189.0, "ask": 40.7, "ask_size": 28.0, "iv": 0.7455, "open_interest": 317.0, "volume": 9.0, "delta": 0.5214, "gamma": 0.0026, "vega": 0.7952, "theta": -0.0569, "rho": 0.6659, "theo": 39.8827, "change": 11.2, "open": 35.0, "high": 41.85, "low": 35.0, "tick": "up", "last_trade_price": 41.85, "last_trade_time": "2026-09-21T14:34:35", "percent_change": 36.5416, "prev_day_close": 30.6499996185303}, {"option": "MRNA280121P00260000", "bid": 112.5, "bid_size": 23.0, "ask": 116.7, "ask_size": 28.0, "iv": 0.7557, "open_interest": 9.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0031, "vega": 0.7755, "theta": -0.0578, "rho": -1.5634, "theo": 114.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.94, "last_trade_time": "2026-09-09T12:26:11", "percent_change": 0.0, "prev_day_close": 124.599998474121}, {"option": "MRNA281215C00025000", "bid": 150.05, "bid_size": 6.0, "ask": 153.7, "ask_size": 1.0, "iv": 0.8426, "open_interest": 2036.0, "volume": 1.0, "delta": 0.9887, "gamma": 0.0001, "vega": 0.0731, "theta": 0.0, "rho": 0.4272, "theo": 151.5349, "change": 13.965, "open": 146.64, "high": 146.64, "low": 146.64, "tick": "up", "last_trade_price": 146.64, "last_trade_time": "2026-09-21T11:11:27", "percent_change": 10.5257, "prev_day_close": 132.675003051758}, {"option": "MRNA281215P00025000", "bid": 0.95, "bid_size": 11.0, "ask": 1.29, "ask_size": 22.0, "iv": 0.7932, "open_interest": 1233.0, "volume": 4.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.0734, "theta": -0.0034, "rho": -0.0612, "theo": 1.1529, "change": -0.225, "open": 1.04, "high": 1.04, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T10:57:38", "percent_change": -18.3673, "prev_day_close": 1.22499999403954}, {"option": "MRNA281215C00030000", "bid": 146.0, "bid_size": 5.0, "ask": 149.5, "ask_size": 1.0, "iv": 0.7994, "open_interest": 896.0, "volume": 4.0, "delta": 0.9844, "gamma": 0.0002, "vega": 0.0976, "theta": 0.0, "rho": 0.5016, "theo": 147.574, "change": 11.72, "open": 140.97, "high": 140.97, "low": 140.97, "tick": "up", "last_trade_price": 140.97, "last_trade_time": "2026-09-21T09:57:25", "percent_change": 9.0677, "prev_day_close": 129.25}, {"option": "MRNA281215P00030000", "bid": 0.27, "bid_size": 22.0, "ask": 3.45, "ask_size": 22.0, "iv": 0.7991, "open_interest": 472.0, "volume": 6.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.0989, "theta": -0.0045, "rho": -0.0864, "theo": 1.6645, "change": -0.85, "open": 1.52, "high": 1.65, "low": 1.52, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T10:23:18", "percent_change": -34.0, "prev_day_close": 2.5}, {"option": "MRNA281215C00035000", "bid": 141.5, "bid_size": 3.0, "ask": 145.7, "ask_size": 2.0, "iv": 0.7586, "open_interest": 644.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0002, "vega": 0.1248, "theta": 0.0, "rho": 0.5696, "theo": 143.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.35, "last_trade_time": "2026-09-17T14:07:00", "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "MRNA281215P00035000", "bid": 1.3, "bid_size": 2.0, "ask": 2.99, "ask_size": 34.0, "iv": 0.757, "open_interest": 714.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0002, "vega": 0.1271, "theta": -0.0057, "rho": -0.1163, "theo": 2.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-09-15T14:27:57", "percent_change": 0.0, "prev_day_close": 1.70499995350838}, {"option": "MRNA281215C00040000", "bid": 138.5, "bid_size": 132.0, "ask": 142.0, "ask_size": 11.0, "iv": 0.776, "open_interest": 770.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0003, "vega": 0.1544, "theta": 0.0, "rho": 0.6312, "theo": 140.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.66, "last_trade_time": "2026-09-11T15:38:21", "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "MRNA281215P00040000", "bid": 1.2, "bid_size": 16.0, "ask": 5.0, "ask_size": 71.0, "iv": 0.7631, "open_interest": 274.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0003, "vega": 0.1574, "theta": -0.007, "rho": -0.151, "theo": 3.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-14T09:48:29", "percent_change": 0.0, "prev_day_close": 3.0550000667572}, {"option": "MRNA281215C00045000", "bid": 135.0, "bid_size": 30.0, "ask": 138.5, "ask_size": 24.0, "iv": 0.7717, "open_interest": 132.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0004, "vega": 0.1854, "theta": 0.0, "rho": 0.6876, "theo": 136.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.97, "last_trade_time": "2026-09-16T10:23:31", "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "MRNA281215P00045000", "bid": 1.64, "bid_size": 10.0, "ask": 5.5, "ask_size": 92.0, "iv": 0.7331, "open_interest": 642.0, "volume": 9.0, "delta": -0.0326, "gamma": 0.0004, "vega": 0.1898, "theta": -0.0084, "rho": -0.1901, "theo": 3.9788, "change": -1.225, "open": 3.95, "high": 3.95, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T13:49:25", "percent_change": -24.6231, "prev_day_close": 4.97499990463257}, {"option": "MRNA281215C00050000", "bid": 131.5, "bid_size": 17.0, "ask": 135.0, "ask_size": 20.0, "iv": 0.7625, "open_interest": 235.0, "volume": 1.0, "delta": 0.9605, "gamma": 0.0004, "vega": 0.2176, "theta": 0.0, "rho": 0.7389, "theo": 132.9806, "change": 19.8, "open": 134.55, "high": 134.55, "low": 134.55, "tick": "up", "last_trade_price": 134.55, "last_trade_time": "2026-09-21T14:00:16", "percent_change": 17.2549, "prev_day_close": 114.75}, {"option": "MRNA281215P00050000", "bid": 2.56, "bid_size": 43.0, "ask": 6.75, "ask_size": 99.0, "iv": 0.7342, "open_interest": 266.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0004, "vega": 0.2226, "theta": -0.0098, "rho": -0.2322, "theo": 5.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-09-18T13:36:03", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "MRNA281215C00055000", "bid": 128.0, "bid_size": 119.0, "ask": 131.5, "ask_size": 10.0, "iv": 0.7505, "open_interest": 167.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0005, "vega": 0.25, "theta": 0.0, "rho": 0.786, "theo": 129.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.48, "last_trade_time": "2026-09-11T10:05:13", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "MRNA281215P00055000", "bid": 3.6, "bid_size": 46.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.728, "open_interest": 177.0, "volume": 10.0, "delta": -0.0474, "gamma": 0.0005, "vega": 0.2566, "theta": -0.0112, "rho": -0.2777, "theo": 6.1489, "change": -0.35, "open": 5.95, "high": 6.0, "low": 5.5, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T14:31:13", "percent_change": -5.51181, "prev_day_close": 6.35000014305115}, {"option": "MRNA281215C00060000", "bid": 124.0, "bid_size": 21.0, "ask": 128.5, "ask_size": 22.0, "iv": 0.7368, "open_interest": 552.0, "volume": 2.0, "delta": 0.9455, "gamma": 0.0006, "vega": 0.2831, "theta": 0.0, "rho": 0.8285, "theo": 126.3944, "change": 14.43, "open": 122.0, "high": 122.68, "low": 122.0, "tick": "up", "last_trade_price": 122.68, "last_trade_time": "2026-09-21T10:57:30", "percent_change": 13.3303, "prev_day_close": 108.25}, {"option": "MRNA281215P00060000", "bid": 5.0, "bid_size": 136.0, "ask": 8.7, "ask_size": 86.0, "iv": 0.7224, "open_interest": 292.0, "volume": 4.0, "delta": -0.0554, "gamma": 0.0006, "vega": 0.2908, "theta": -0.0126, "rho": -0.3263, "theo": 7.4111, "change": -0.415, "open": 8.02, "high": 8.02, "low": 7.26, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-09-21T11:06:14", "percent_change": -5.40716, "prev_day_close": 7.6749997138977}, {"option": "MRNA281215C00065000", "bid": 121.5, "bid_size": 24.0, "ask": 125.5, "ask_size": 15.0, "iv": 0.7461, "open_interest": 178.0, "volume": 5.0, "delta": 0.9375, "gamma": 0.0006, "vega": 0.3157, "theta": 0.0, "rho": 0.8677, "theo": 123.2631, "change": 19.405, "open": 118.78, "high": 124.68, "low": 118.78, "tick": "no_change", "last_trade_price": 124.68, "last_trade_time": "2026-09-21T14:55:53", "percent_change": 18.4327, "prev_day_close": 105.275001525879}, {"option": "MRNA281215P00065000", "bid": 8.0, "bid_size": 1.0, "ask": 9.65, "ask_size": 15.0, "iv": 0.7399, "open_interest": 19.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0007, "vega": 0.3245, "theta": -0.014, "rho": -0.3766, "theo": 8.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-25T13:24:31", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "MRNA281215C00070000", "bid": 118.5, "bid_size": 20.0, "ask": 122.5, "ask_size": 6.0, "iv": 0.7428, "open_interest": 81.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0007, "vega": 0.348, "theta": -0.001, "rho": 0.9031, "theo": 120.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.05, "last_trade_time": "2026-09-14T15:22:24", "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "MRNA281215P00070000", "bid": 8.35, "bid_size": 66.0, "ask": 10.85, "ask_size": 55.0, "iv": 0.7168, "open_interest": 40.0, "volume": 2.0, "delta": -0.0727, "gamma": 0.0008, "vega": 0.3582, "theta": -0.0154, "rho": -0.4297, "theo": 10.2664, "change": -0.29, "open": 10.0, "high": 10.31, "low": 10.0, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-09-21T10:21:41", "percent_change": -2.73585, "prev_day_close": 10.5999999046326}, {"option": "MRNA281215C00075000", "bid": 115.5, "bid_size": 120.0, "ask": 119.5, "ask_size": 50.0, "iv": 0.7376, "open_interest": 111.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0008, "vega": 0.3803, "theta": -0.0028, "rho": 0.935, "theo": 117.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.38, "last_trade_time": "2026-09-18T11:48:25", "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "MRNA281215P00075000", "bid": 9.9, "bid_size": 142.0, "ask": 12.35, "ask_size": 55.0, "iv": 0.7141, "open_interest": 178.0, "volume": 1.0, "delta": -0.0819, "gamma": 0.0008, "vega": 0.3915, "theta": -0.0168, "rho": -0.4845, "theo": 11.8546, "change": -1.1, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-21T13:08:15", "percent_change": -8.8, "prev_day_close": 12.5}, {"option": "MRNA281215C00080000", "bid": 112.25, "bid_size": 202.0, "ask": 116.5, "ask_size": 15.0, "iv": 0.7277, "open_interest": 974.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0008, "vega": 0.4116, "theta": -0.0045, "rho": 0.9645, "theo": 114.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.47, "last_trade_time": "2026-09-18T14:20:16", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "MRNA281215P00080000", "bid": 11.6, "bid_size": 100.0, "ask": 14.6, "ask_size": 71.0, "iv": 0.7198, "open_interest": 77.0, "volume": 2.0, "delta": -0.0913, "gamma": 0.0009, "vega": 0.4243, "theta": -0.0181, "rho": -0.5405, "theo": 13.5481, "change": -0.925, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-21T09:33:18", "percent_change": -6.41248, "prev_day_close": 14.4249997138977}, {"option": "MRNA281215C00085000", "bid": 110.0, "bid_size": 123.0, "ask": 113.5, "ask_size": 20.0, "iv": 0.7283, "open_interest": 188.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0009, "vega": 0.4424, "theta": -0.0062, "rho": 0.9912, "theo": 111.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-09-17T15:53:22", "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "MRNA281215P00085000", "bid": 12.75, "bid_size": 82.0, "ask": 16.2, "ask_size": 52.0, "iv": 0.709, "open_interest": 26.0, "volume": 3.0, "delta": -0.1009, "gamma": 0.001, "vega": 0.4567, "theta": -0.0194, "rho": -0.599, "theo": 15.3425, "change": -3.15, "open": 15.61, "high": 15.61, "low": 13.25, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-09-21T14:49:42", "percent_change": -19.2073, "prev_day_close": 16.4000000953674}, {"option": "MRNA281215C00090000", "bid": 107.5, "bid_size": 25.0, "ask": 111.0, "ask_size": 14.0, "iv": 0.7294, "open_interest": 482.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.001, "vega": 0.4727, "theta": -0.0078, "rho": 1.0147, "theo": 109.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.15, "last_trade_time": "2026-09-17T11:58:39", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "MRNA281215P00090000", "bid": 14.5, "bid_size": 44.0, "ask": 18.0, "ask_size": 70.0, "iv": 0.7059, "open_interest": 332.0, "volume": 1.0, "delta": -0.1107, "gamma": 0.001, "vega": 0.4882, "theta": -0.0207, "rho": -0.657, "theo": 17.2291, "change": -0.8, "open": 17.7, "high": 17.7, "low": 17.7, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-09-21T09:33:18", "percent_change": -4.32432, "prev_day_close": 18.5}, {"option": "MRNA281215C00095000", "bid": 105.0, "bid_size": 18.0, "ask": 108.5, "ask_size": 33.0, "iv": 0.7287, "open_interest": 32.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.001, "vega": 0.502, "theta": -0.0094, "rho": 1.036, "theo": 106.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.65, "last_trade_time": "2026-09-17T12:05:43", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "MRNA281215P00095000", "bid": 17.55, "bid_size": 20.0, "ask": 20.05, "ask_size": 15.0, "iv": 0.7164, "open_interest": 15.0, "volume": 1.0, "delta": -0.1207, "gamma": 0.0011, "vega": 0.5181, "theta": -0.0219, "rho": -0.7173, "theo": 19.2013, "change": -1.75, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-21T15:43:55", "percent_change": -8.43373, "prev_day_close": 20.75}, {"option": "MRNA281215C00100000", "bid": 102.5, "bid_size": 14.0, "ask": 106.0, "ask_size": 47.0, "iv": 0.7264, "open_interest": 190.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0011, "vega": 0.5303, "theta": -0.0109, "rho": 1.0557, "theo": 104.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.74, "last_trade_time": "2026-09-16T14:52:26", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "MRNA281215P00100000", "bid": 18.5, "bid_size": 8.0, "ask": 22.4, "ask_size": 62.0, "iv": 0.7073, "open_interest": 179.0, "volume": 1.0, "delta": -0.1309, "gamma": 0.0012, "vega": 0.5475, "theta": -0.0231, "rho": -0.7767, "theo": 21.2786, "change": -2.09, "open": 20.91, "high": 20.91, "low": 20.91, "tick": "down", "last_trade_price": 20.91, "last_trade_time": "2026-09-21T11:38:34", "percent_change": -9.08696, "prev_day_close": 23.0}, {"option": "MRNA281215C00105000", "bid": 100.0, "bid_size": 87.0, "ask": 103.5, "ask_size": 27.0, "iv": 0.7229, "open_interest": 89.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0012, "vega": 0.5578, "theta": -0.0124, "rho": 1.0729, "theo": 101.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.25, "last_trade_time": "2026-09-11T15:50:51", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "MRNA281215P00105000", "bid": 21.0, "bid_size": 63.0, "ask": 24.1, "ask_size": 45.0, "iv": 0.7056, "open_interest": 24.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0013, "vega": 0.5759, "theta": -0.0242, "rho": -0.836, "theo": 23.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.79, "last_trade_time": "2026-08-25T14:11:58", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "MRNA281215C00110000", "bid": 97.55, "bid_size": 60.0, "ask": 100.8, "ask_size": 11.0, "iv": 0.717, "open_interest": 175.0, "volume": 5.0, "delta": 0.8565, "gamma": 0.0012, "vega": 0.5845, "theta": -0.0138, "rho": 1.0876, "theo": 99.3164, "change": 17.85, "open": 90.0, "high": 101.5, "low": 90.0, "tick": "down", "last_trade_price": 100.6, "last_trade_time": "2026-09-21T15:50:17", "percent_change": 21.571, "prev_day_close": 82.75}, {"option": "MRNA281215P00110000", "bid": 23.0, "bid_size": 25.0, "ask": 26.95, "ask_size": 62.0, "iv": 0.7079, "open_interest": 69.0, "volume": 35.0, "delta": -0.1514, "gamma": 0.0013, "vega": 0.6038, "theta": -0.0253, "rho": -0.8969, "theo": 25.674, "change": -1.175, "open": 26.2, "high": 26.2, "low": 26.2, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-09-21T11:05:58", "percent_change": -4.29224, "prev_day_close": 27.375}, {"option": "MRNA281215C00115000", "bid": 95.5, "bid_size": 81.0, "ask": 99.0, "ask_size": 56.0, "iv": 0.7211, "open_interest": 423.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0013, "vega": 0.6102, "theta": -0.0152, "rho": 1.1008, "theo": 97.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.08, "last_trade_time": "2026-09-18T13:00:04", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "MRNA281215P00115000", "bid": 25.5, "bid_size": 65.0, "ask": 30.0, "ask_size": 25.0, "iv": 0.714, "open_interest": 24.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0014, "vega": 0.6295, "theta": -0.0263, "rho": -0.9601, "theo": 28.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-09-03T13:47:03", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "MRNA281215C00120000", "bid": 93.35, "bid_size": 13.0, "ask": 97.0, "ask_size": 103.0, "iv": 0.7214, "open_interest": 680.0, "volume": 114.0, "delta": 0.8376, "gamma": 0.0013, "vega": 0.6347, "theta": -0.0165, "rho": 1.1128, "theo": 94.8966, "change": 18.655, "open": 84.0, "high": 97.7, "low": 84.0, "tick": "no_change", "last_trade_price": 97.18, "last_trade_time": "2026-09-21T14:14:49", "percent_change": 23.7568, "prev_day_close": 78.5250015258789}, {"option": "MRNA281215P00120000", "bid": 28.0, "bid_size": 92.0, "ask": 32.25, "ask_size": 49.0, "iv": 0.7125, "open_interest": 144.0, "volume": 2.0, "delta": -0.1724, "gamma": 0.0015, "vega": 0.6553, "theta": -0.0273, "rho": -1.0183, "theo": 30.4187, "change": -2.275, "open": 31.38, "high": 31.38, "low": 30.95, "tick": "down", "last_trade_price": 30.95, "last_trade_time": "2026-09-21T10:46:01", "percent_change": -6.84725, "prev_day_close": 33.2250003814697}, {"option": "MRNA281215C00125000", "bid": 91.15, "bid_size": 96.0, "ask": 95.0, "ask_size": 99.0, "iv": 0.7203, "open_interest": 170.0, "volume": 50.0, "delta": 0.8281, "gamma": 0.0014, "vega": 0.6583, "theta": -0.0177, "rho": 1.1233, "theo": 92.7932, "change": 18.12, "open": 95.12, "high": 95.12, "low": 94.87, "tick": "down", "last_trade_price": 94.87, "last_trade_time": "2026-09-21T14:32:07", "percent_change": 23.6091, "prev_day_close": 76.75}, {"option": "MRNA281215P00125000", "bid": 30.5, "bid_size": 62.0, "ask": 34.55, "ask_size": 73.0, "iv": 0.7104, "open_interest": 15.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0015, "vega": 0.6796, "theta": -0.0283, "rho": -1.0789, "theo": 32.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.64, "last_trade_time": "2026-09-18T11:35:54", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "MRNA281215C00130000", "bid": 89.0, "bid_size": 107.0, "ask": 93.0, "ask_size": 104.0, "iv": 0.7186, "open_interest": 211.0, "volume": 11.0, "delta": 0.8186, "gamma": 0.0014, "vega": 0.6811, "theta": -0.019, "rho": 1.1317, "theo": 90.7581, "change": 16.775, "open": 87.25, "high": 93.0, "low": 85.96, "tick": "down", "last_trade_price": 91.75, "last_trade_time": "2026-09-21T15:25:31", "percent_change": 22.3741, "prev_day_close": 74.9749984741211}, {"option": "MRNA281215P00130000", "bid": 33.0, "bid_size": 23.0, "ask": 37.4, "ask_size": 71.0, "iv": 0.7112, "open_interest": 4.0, "volume": 35.0, "delta": -0.1935, "gamma": 0.0016, "vega": 0.7026, "theta": -0.0292, "rho": -1.1392, "theo": 35.4695, "change": -2.9, "open": 35.8, "high": 35.8, "low": 35.8, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-09-21T11:07:16", "percent_change": -7.49354, "prev_day_close": 38.7000007629394}, {"option": "MRNA281215C00135000", "bid": 87.0, "bid_size": 116.0, "ask": 91.0, "ask_size": 75.0, "iv": 0.7172, "open_interest": 193.0, "volume": 11.0, "delta": 0.8092, "gamma": 0.0015, "vega": 0.703, "theta": -0.0201, "rho": 1.1385, "theo": 88.7896, "change": 16.725, "open": 84.04, "high": 91.02, "low": 84.03, "tick": "down", "last_trade_price": 89.75, "last_trade_time": "2026-09-21T15:25:31", "percent_change": 22.9031, "prev_day_close": 73.0250015258789}, {"option": "MRNA281215P00135000", "bid": 35.5, "bid_size": 10.0, "ask": 40.5, "ask_size": 23.0, "iv": 0.7265, "open_interest": 70.0, "volume": 2.0, "delta": -0.204, "gamma": 0.0016, "vega": 0.7249, "theta": -0.0301, "rho": -1.2004, "theo": 38.1081, "change": -1.125, "open": 39.9, "high": 39.9, "low": 39.9, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-09-21T11:23:25", "percent_change": -2.74223, "prev_day_close": 41.0249996185303}, {"option": "MRNA281215C00140000", "bid": 85.0, "bid_size": 98.0, "ask": 88.95, "ask_size": 93.0, "iv": 0.7147, "open_interest": 305.0, "volume": 23.0, "delta": 0.7999, "gamma": 0.0015, "vega": 0.7238, "theta": -0.0213, "rho": 1.1444, "theo": 86.8854, "change": 15.995, "open": 83.67, "high": 89.65, "low": 81.97, "tick": "down", "last_trade_price": 87.62, "last_trade_time": "2026-09-21T15:29:41", "percent_change": 22.3316, "prev_day_close": 71.625}, {"option": "MRNA281215P00140000", "bid": 38.55, "bid_size": 64.0, "ask": 42.8, "ask_size": 78.0, "iv": 0.7116, "open_interest": 57.0, "volume": 1.0, "delta": -0.2146, "gamma": 0.0017, "vega": 0.7456, "theta": -0.0309, "rho": -1.2628, "theo": 40.8155, "change": -1.975, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-09-21T10:56:30", "percent_change": -4.49119, "prev_day_close": 43.9750003814697}, {"option": "MRNA281215C00145000", "bid": 83.05, "bid_size": 115.0, "ask": 87.0, "ask_size": 93.0, "iv": 0.7126, "open_interest": 263.0, "volume": 25.0, "delta": 0.7906, "gamma": 0.0016, "vega": 0.7436, "theta": -0.0223, "rho": 1.1497, "theo": 85.0423, "change": 15.725, "open": 80.0, "high": 87.78, "low": 80.0, "tick": "down", "last_trade_price": 85.75, "last_trade_time": "2026-09-21T15:29:41", "percent_change": 22.4563, "prev_day_close": 70.0250015258789}, {"option": "MRNA281215P00145000", "bid": 41.5, "bid_size": 61.0, "ask": 45.5, "ask_size": 56.0, "iv": 0.7116, "open_interest": 11.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0018, "vega": 0.7655, "theta": -0.0317, "rho": -1.3183, "theo": 43.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-09-16T14:23:58", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "MRNA281215C00150000", "bid": 81.5, "bid_size": 150.0, "ask": 85.35, "ask_size": 87.0, "iv": 0.7145, "open_interest": 555.0, "volume": 129.0, "delta": 0.7813, "gamma": 0.0016, "vega": 0.7625, "theta": -0.0234, "rho": 1.154, "theo": 83.2576, "change": 15.79, "open": 76.0, "high": 85.75, "low": 76.0, "tick": "down", "last_trade_price": 84.04, "last_trade_time": "2026-09-21T15:26:26", "percent_change": 23.1355, "prev_day_close": 68.25}, {"option": "MRNA281215P00150000", "bid": 44.0, "bid_size": 8.0, "ask": 48.7, "ask_size": 51.0, "iv": 0.7112, "open_interest": 61.0, "volume": 20.0, "delta": -0.2357, "gamma": 0.0018, "vega": 0.7845, "theta": -0.0325, "rho": -1.3772, "theo": 46.4354, "change": -2.545, "open": 48.09, "high": 48.3, "low": 47.88, "tick": "down", "last_trade_price": 47.88, "last_trade_time": "2026-09-21T13:18:19", "percent_change": -5.0471, "prev_day_close": 50.4249992370606}, {"option": "MRNA281215C00155000", "bid": 79.65, "bid_size": 114.0, "ask": 83.5, "ask_size": 46.0, "iv": 0.7124, "open_interest": 190.0, "volume": 40.0, "delta": 0.7722, "gamma": 0.0016, "vega": 0.7805, "theta": -0.0243, "rho": 1.1569, "theo": 81.5296, "change": 15.57, "open": 74.3, "high": 84.0, "low": 74.3, "tick": "down", "last_trade_price": 82.27, "last_trade_time": "2026-09-21T15:26:26", "percent_change": 23.3433, "prev_day_close": 66.7000007629394}, {"option": "MRNA281215P00155000", "bid": 47.0, "bid_size": 7.0, "ask": 51.5, "ask_size": 71.0, "iv": 0.7106, "open_interest": 16.0, "volume": 1.0, "delta": -0.2462, "gamma": 0.0019, "vega": 0.8024, "theta": -0.0332, "rho": -1.4316, "theo": 49.3445, "change": -4.5, "open": 49.25, "high": 49.25, "low": 49.25, "tick": "down", "last_trade_price": 49.25, "last_trade_time": "2026-09-21T14:05:17", "percent_change": -8.37209, "prev_day_close": 53.75}, {"option": "MRNA281215C00160000", "bid": 77.6, "bid_size": 138.0, "ask": 81.75, "ask_size": 83.0, "iv": 0.7091, "open_interest": 206.0, "volume": 112.0, "delta": 0.7631, "gamma": 0.0017, "vega": 0.7977, "theta": -0.0253, "rho": 1.1584, "theo": 79.8568, "change": 15.02, "open": 71.49, "high": 82.1, "low": 71.49, "tick": "down", "last_trade_price": 80.27, "last_trade_time": "2026-09-21T15:31:59", "percent_change": 23.0192, "prev_day_close": 65.25}, {"option": "MRNA281215P00160000", "bid": 50.5, "bid_size": 60.0, "ask": 54.5, "ask_size": 91.0, "iv": 0.7136, "open_interest": 33.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0019, "vega": 0.8193, "theta": -0.0339, "rho": -1.4874, "theo": 52.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.79, "last_trade_time": "2026-09-18T11:52:02", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "MRNA281215C00165000", "bid": 76.0, "bid_size": 10.0, "ask": 80.0, "ask_size": 64.0, "iv": 0.7081, "open_interest": 170.0, "volume": 62.0, "delta": 0.7541, "gamma": 0.0017, "vega": 0.8141, "theta": -0.0262, "rho": 1.1591, "theo": 78.2376, "change": 14.82, "open": 70.25, "high": 80.5, "low": 70.25, "tick": "down", "last_trade_price": 78.57, "last_trade_time": "2026-09-21T15:31:59", "percent_change": 23.2471, "prev_day_close": 63.75}, {"option": "MRNA281215P00165000", "bid": 53.5, "bid_size": 61.0, "ask": 57.5, "ask_size": 45.0, "iv": 0.7128, "open_interest": 1.0, "volume": 0.0, "delta": -0.267, "gamma": 0.002, "vega": 0.8352, "theta": -0.0345, "rho": -1.5466, "theo": 55.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.49, "last_trade_time": "2026-09-04T11:38:37", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "MRNA281215C00170000", "bid": 75.0, "bid_size": 71.0, "ask": 78.8, "ask_size": 53.0, "iv": 0.7135, "open_interest": 94.0, "volume": 68.0, "delta": 0.7452, "gamma": 0.0017, "vega": 0.8296, "theta": -0.027, "rho": 1.1594, "theo": 76.6696, "change": 14.4, "open": 69.25, "high": 78.75, "low": 69.25, "tick": "down", "last_trade_price": 76.85, "last_trade_time": "2026-09-21T15:55:55", "percent_change": 23.0584, "prev_day_close": 62.4500007629394}, {"option": "MRNA281215P00170000", "bid": 56.5, "bid_size": 56.0, "ask": 61.0, "ask_size": 8.0, "iv": 0.7144, "open_interest": 7.0, "volume": 2.0, "delta": -0.2773, "gamma": 0.002, "vega": 0.85, "theta": -0.0351, "rho": -1.601, "theo": 58.4379, "change": -5.6, "open": 58.75, "high": 58.75, "low": 58.15, "tick": "down", "last_trade_price": 58.15, "last_trade_time": "2026-09-21T15:42:51", "percent_change": -8.78431, "prev_day_close": 63.75}, {"option": "MRNA281215C00175000", "bid": 73.4, "bid_size": 75.0, "ask": 77.35, "ask_size": 101.0, "iv": 0.7131, "open_interest": 47.0, "volume": 40.0, "delta": 0.7364, "gamma": 0.0018, "vega": 0.8442, "theta": -0.0279, "rho": 1.1594, "theo": 75.1504, "change": 14.35, "open": 67.59, "high": 77.25, "low": 67.59, "tick": "up", "last_trade_price": 75.4, "last_trade_time": "2026-09-21T15:55:55", "percent_change": 23.5053, "prev_day_close": 61.0499992370606}, {"option": "MRNA281215P00175000", "bid": 60.0, "bid_size": 41.0, "ask": 63.5, "ask_size": 43.0, "iv": 0.7124, "open_interest": 1.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0021, "vega": 0.8639, "theta": -0.0357, "rho": -1.6531, "theo": 61.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.59, "last_trade_time": "2026-09-11T11:08:36", "percent_change": 0.0, "prev_day_close": 66.5250015258789}, {"option": "MRNA281215C00180000", "bid": 72.0, "bid_size": 103.0, "ask": 75.4, "ask_size": 85.0, "iv": 0.7105, "open_interest": 74.0, "volume": 34.0, "delta": 0.7277, "gamma": 0.0018, "vega": 0.8581, "theta": -0.0286, "rho": 1.1589, "theo": 73.6777, "change": 15.375, "open": 66.28, "high": 74.75, "low": 66.28, "tick": "no_change", "last_trade_price": 74.75, "last_trade_time": "2026-09-21T15:16:09", "percent_change": 25.8947, "prev_day_close": 59.375}, {"option": "MRNA281215P00180000", "bid": 62.5, "bid_size": 7.0, "ask": 67.0, "ask_size": 45.0, "iv": 0.7099, "open_interest": 3.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0021, "vega": 0.8767, "theta": -0.0362, "rho": -1.703, "theo": 64.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.65, "last_trade_time": "2026-09-16T09:52:25", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "MRNA281215C00185000", "bid": 70.0, "bid_size": 6.0, "ask": 74.5, "ask_size": 106.0, "iv": 0.7101, "open_interest": 56.0, "volume": 24.0, "delta": 0.7191, "gamma": 0.0018, "vega": 0.8712, "theta": -0.0294, "rho": 1.1575, "theo": 72.25, "change": 15.175, "open": 65.02, "high": 73.25, "low": 65.02, "tick": "no_change", "last_trade_price": 73.25, "last_trade_time": "2026-09-21T15:16:09", "percent_change": 26.13, "prev_day_close": 58.0749988555908}, {"option": "MRNA281215P00185000", "bid": 66.0, "bid_size": 38.0, "ask": 70.0, "ask_size": 33.0, "iv": 0.7097, "open_interest": 1.0, "volume": 0.0, "delta": -0.3079, "gamma": 0.0022, "vega": 0.8888, "theta": -0.0368, "rho": -1.7539, "theo": 68.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.2, "last_trade_time": "2026-09-11T10:01:00", "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "MRNA281215C00190000", "bid": 69.6, "bid_size": 10.0, "ask": 72.95, "ask_size": 41.0, "iv": 0.7148, "open_interest": 35.0, "volume": 14.0, "delta": 0.7106, "gamma": 0.0018, "vega": 0.8837, "theta": -0.0301, "rho": 1.1552, "theo": 70.8559, "change": 13.95, "open": 64.82, "high": 73.17, "low": 64.82, "tick": "down", "last_trade_price": 71.2, "last_trade_time": "2026-09-21T15:58:54", "percent_change": 24.3668, "prev_day_close": 57.25}, {"option": "MRNA281215P00190000", "bid": 69.5, "bid_size": 47.0, "ask": 73.5, "ask_size": 32.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0022, "vega": 0.9, "theta": -0.0372, "rho": -1.8038, "theo": 71.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "MRNA281215C00195000", "bid": 68.35, "bid_size": 11.0, "ask": 71.5, "ask_size": 34.0, "iv": 0.7144, "open_interest": 32.0, "volume": 14.0, "delta": 0.7023, "gamma": 0.0019, "vega": 0.8953, "theta": -0.0308, "rho": 1.1522, "theo": 69.5245, "change": 13.82, "open": 63.57, "high": 71.75, "low": 63.57, "tick": "down", "last_trade_price": 69.92, "last_trade_time": "2026-09-21T15:58:54", "percent_change": 24.6346, "prev_day_close": 56.1000003814697}, {"option": "MRNA281215P00195000", "bid": 73.0, "bid_size": 37.0, "ask": 77.0, "ask_size": 33.0, "iv": 0.7132, "open_interest": 0.0, "volume": 0.0, "delta": -0.3279, "gamma": 0.0022, "vega": 0.9102, "theta": -0.0377, "rho": -1.8536, "theo": 74.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0250015258789}, {"option": "MRNA281215C00200000", "bid": 66.0, "bid_size": 143.0, "ask": 70.5, "ask_size": 9.0, "iv": 0.7102, "open_interest": 100.0, "volume": 16.0, "delta": 0.694, "gamma": 0.0019, "vega": 0.9064, "theta": -0.0314, "rho": 1.1487, "theo": 68.2239, "change": 14.12, "open": 62.68, "high": 69.12, "low": 62.68, "tick": "up", "last_trade_price": 69.12, "last_trade_time": "2026-09-21T13:45:19", "percent_change": 25.6727, "prev_day_close": 55.0}, {"option": "MRNA281215P00200000", "bid": 76.0, "bid_size": 7.0, "ask": 80.5, "ask_size": 41.0, "iv": 0.7115, "open_interest": 10.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0023, "vega": 0.9201, "theta": -0.0381, "rho": -1.9019, "theo": 78.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.1, "last_trade_time": "2026-09-04T12:10:02", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "MRNA281215C00210000", "bid": 64.5, "bid_size": 23.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.7155, "open_interest": 36.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.0019, "vega": 0.9265, "theta": -0.0326, "rho": 1.1415, "theo": 65.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.32, "last_trade_time": "2026-09-17T10:56:17", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "MRNA281215P00210000", "bid": 83.0, "bid_size": 9.0, "ask": 87.0, "ask_size": 33.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": -0.3573, "gamma": 0.0024, "vega": 0.9364, "theta": -0.0388, "rho": -1.9909, "theo": 85.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "MRNA281215C00220000", "bid": 61.0, "bid_size": 6.0, "ask": 65.5, "ask_size": 98.0, "iv": 0.7087, "open_interest": 117.0, "volume": 15.0, "delta": 0.6623, "gamma": 0.002, "vega": 0.9443, "theta": -0.0337, "rho": 1.1336, "theo": 63.3958, "change": 13.15, "open": 59.38, "high": 63.65, "low": 59.38, "tick": "up", "last_trade_price": 63.65, "last_trade_time": "2026-09-21T13:44:34", "percent_change": 26.0396, "prev_day_close": 50.5}, {"option": "MRNA281215P00220000", "bid": 90.5, "bid_size": 31.0, "ask": 94.5, "ask_size": 35.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0024, "vega": 0.95, "theta": -0.0395, "rho": -2.0795, "theo": 92.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "MRNA281215C00230000", "bid": 59.05, "bid_size": 91.0, "ask": 63.0, "ask_size": 36.0, "iv": 0.7088, "open_interest": 18.0, "volume": 7.0, "delta": 0.6471, "gamma": 0.002, "vega": 0.9599, "theta": -0.0346, "rho": 1.1237, "theo": 61.1859, "change": 10.75, "open": 58.25, "high": 59.5, "low": 57.7, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-09-21T13:31:58", "percent_change": 22.0513, "prev_day_close": 48.75}, {"option": "MRNA281215P00230000", "bid": 97.5, "bid_size": 8.0, "ask": 101.5, "ask_size": 28.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0025, "vega": 0.9604, "theta": -0.04, "rho": -2.1564, "theo": 99.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "MRNA281215C00240000", "bid": 57.0, "bid_size": 31.0, "ask": 60.95, "ask_size": 34.0, "iv": 0.7096, "open_interest": 5.0, "volume": 2.0, "delta": 0.6324, "gamma": 0.002, "vega": 0.9733, "theta": -0.0355, "rho": 1.1121, "theo": 59.1009, "change": 8.67, "open": 56.25, "high": 56.25, "low": 55.67, "tick": "down", "last_trade_price": 55.67, "last_trade_time": "2026-09-21T12:32:04", "percent_change": 18.4468, "prev_day_close": 47.0}, {"option": "MRNA281215P00240000", "bid": 105.0, "bid_size": 7.0, "ask": 109.0, "ask_size": 28.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0026, "vega": 0.9683, "theta": -0.0405, "rho": -2.2319, "theo": 106.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "MRNA281215C00250000", "bid": 55.0, "bid_size": 124.0, "ask": 58.15, "ask_size": 22.0, "iv": 0.7057, "open_interest": 129.0, "volume": 4.0, "delta": 0.6181, "gamma": 0.002, "vega": 0.985, "theta": -0.0363, "rho": 1.1004, "theo": 57.1317, "change": 8.23, "open": 53.62, "high": 53.62, "low": 53.48, "tick": "down", "last_trade_price": 53.48, "last_trade_time": "2026-09-21T13:14:42", "percent_change": 18.1878, "prev_day_close": 45.25}, {"option": "MRNA281215P00250000", "bid": 113.0, "bid_size": 36.0, "ask": 116.5, "ask_size": 27.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0026, "vega": 0.9739, "theta": -0.0409, "rho": -2.2968, "theo": 114.4299, "change": 0.0, "open": 0.0, "high": 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": "MRNA281215C00260000", "bid": 52.85, "bid_size": 80.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.7034, "open_interest": 1220.0, "volume": 386.0, "delta": 0.6043, "gamma": 0.0021, "vega": 0.9951, "theta": -0.037, "rho": 1.089, "theo": 55.2685, "change": 11.92, "open": 51.0, "high": 57.0, "low": 51.0, "tick": "down", "last_trade_price": 55.07, "last_trade_time": "2026-09-21T15:51:07", "percent_change": 27.6246, "prev_day_close": 43.1499996185303}, {"option": "MRNA281215P00260000", "bid": 120.5, "bid_size": 17.0, "ask": 125.0, "ask_size": 23.0, "iv": 0.7182, "open_interest": 12.0, "volume": 1.0, "delta": -0.4493, "gamma": 0.0027, "vega": 0.9758, "theta": -0.0412, "rho": -2.3505, "theo": 122.1326, "change": -8.95, "open": 122.0, "high": 122.0, "low": 122.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-09-21T13:45:45", "percent_change": -6.83467, "prev_day_close": 130.949996948242}, {"option": "MRNA290119C00075000", "bid": 116.0, "bid_size": 6.0, "ask": 120.0, "ask_size": 17.0, "iv": 0.7263, "open_interest": 1.0, "volume": 2.0, "delta": 0.9205, "gamma": 0.0008, "vega": 0.3886, "theta": -0.0018, "rho": 0.9592, "theo": 118.1375, "change": 17.65, "open": 118.1, "high": 118.1, "low": 117.9, "tick": "down", "last_trade_price": 117.9, "last_trade_time": "2026-09-21T15:27:00", "percent_change": 17.606, "prev_day_close": 100.25}, {"option": "MRNA290119P00075000", "bid": 10.0, "bid_size": 58.0, "ask": 12.95, "ask_size": 55.0, "iv": 0.7111, "open_interest": 10.0, "volume": 11.0, "delta": -0.082, "gamma": 0.0008, "vega": 0.4005, "theta": -0.0163, "rho": -0.5105, "theo": 12.2182, "change": -0.95, "open": 12.0, "high": 12.0, "low": 11.75, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-09-21T13:16:17", "percent_change": -7.48031, "prev_day_close": 12.6999998092651}, {"option": "MRNA290119C00080000", "bid": 113.0, "bid_size": 17.0, "ask": 117.0, "ask_size": 6.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0008, "vega": 0.4201, "theta": -0.0034, "rho": 0.9897, "theo": 115.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "MRNA290119P00080000", "bid": 11.7, "bid_size": 56.0, "ask": 14.95, "ask_size": 57.0, "iv": 0.7133, "open_interest": 72.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0009, "vega": 0.4337, "theta": -0.0176, "rho": -0.5683, "theo": 13.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.71, "last_trade_time": "2026-09-18T14:52:26", "percent_change": 0.0, "prev_day_close": 14.7249994277954}, {"option": "MRNA290119C00085000", "bid": 110.0, "bid_size": 6.0, "ask": 114.5, "ask_size": 9.0, "iv": 0.7163, "open_interest": 1.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0009, "vega": 0.451, "theta": -0.0051, "rho": 1.0172, "theo": 112.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.53, "last_trade_time": "2026-09-18T14:20:16", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "MRNA290119P00085000", "bid": 13.1, "bid_size": 27.0, "ask": 17.1, "ask_size": 18.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.001, "vega": 0.4658, "theta": -0.0188, "rho": -0.6288, "theo": 15.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "MRNA290119C00090000", "bid": 107.5, "bid_size": 15.0, "ask": 112.0, "ask_size": 9.0, "iv": 0.7172, "open_interest": 16.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0009, "vega": 0.4815, "theta": -0.0066, "rho": 1.0415, "theo": 110.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.22, "last_trade_time": "2026-09-14T15:22:24", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "MRNA290119P00090000", "bid": 15.0, "bid_size": 30.0, "ask": 19.5, "ask_size": 30.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.001, "vega": 0.4977, "theta": -0.02, "rho": -0.6887, "theo": 17.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "MRNA290119C00095000", "bid": 105.5, "bid_size": 16.0, "ask": 109.5, "ask_size": 19.0, "iv": 0.7211, "open_interest": 1.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.001, "vega": 0.5109, "theta": -0.0082, "rho": 1.0637, "theo": 107.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.6, "last_trade_time": "2026-09-14T15:14:48", "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "MRNA290119P00095000", "bid": 17.0, "bid_size": 71.0, "ask": 21.5, "ask_size": 30.0, "iv": 0.7133, "open_interest": 1.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0011, "vega": 0.5277, "theta": -0.0212, "rho": -0.751, "theo": 19.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.02, "last_trade_time": "2026-09-18T12:47:02", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "MRNA290119C00100000", "bid": 103.0, "bid_size": 85.0, "ask": 107.0, "ask_size": 66.0, "iv": 0.7184, "open_interest": 16.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0011, "vega": 0.5393, "theta": -0.0097, "rho": 1.0842, "theo": 105.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.7, "last_trade_time": "2026-09-18T10:40:16", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "MRNA290119P00100000", "bid": 19.0, "bid_size": 30.0, "ask": 23.7, "ask_size": 30.0, "iv": 0.712, "open_interest": 41.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0012, "vega": 0.5572, "theta": -0.0223, "rho": -0.8118, "theo": 21.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.15, "last_trade_time": "2026-09-17T15:32:34", "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "MRNA290119C00105000", "bid": 101.0, "bid_size": 25.0, "ask": 104.5, "ask_size": 28.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0011, "vega": 0.567, "theta": -0.0111, "rho": 1.102, "theo": 102.6747, "change": 0.0, "open": 0.0, "high": 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": "MRNA290119P00105000", "bid": 22.1, "bid_size": 14.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0012, "vega": 0.5859, "theta": -0.0234, "rho": -0.8755, "theo": 23.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "MRNA290119C00110000", "bid": 98.5, "bid_size": 79.0, "ask": 102.5, "ask_size": 19.0, "iv": 0.7182, "open_interest": 0.0, "volume": 3.0, "delta": 0.8576, "gamma": 0.0012, "vega": 0.5938, "theta": -0.0125, "rho": 1.1174, "theo": 100.3817, "change": 11.8, "open": 95.29, "high": 95.3, "low": 95.22, "tick": "up", "last_trade_price": 95.3, "last_trade_time": "2026-09-21T13:01:43", "percent_change": 14.1317, "prev_day_close": 83.5}, {"option": "MRNA290119P00110000", "bid": 23.5, "bid_size": 7.0, "ask": 28.0, "ask_size": 69.0, "iv": 0.7091, "open_interest": 2.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0013, "vega": 0.6142, "theta": -0.0244, "rho": -0.9365, "theo": 26.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.29, "last_trade_time": "2026-09-16T10:19:46", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "MRNA290119C00115000", "bid": 96.5, "bid_size": 25.0, "ask": 100.0, "ask_size": 19.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0012, "vega": 0.6196, "theta": -0.0138, "rho": 1.1313, "theo": 98.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "MRNA290119P00115000", "bid": 26.0, "bid_size": 8.0, "ask": 30.5, "ask_size": 70.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0014, "vega": 0.6406, "theta": -0.0254, "rho": -0.9986, "theo": 28.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "MRNA290119C00120000", "bid": 94.0, "bid_size": 78.0, "ask": 98.0, "ask_size": 36.0, "iv": 0.7134, "open_interest": 1.0, "volume": 2.0, "delta": 0.8391, "gamma": 0.0013, "vega": 0.6443, "theta": -0.0151, "rho": 1.1441, "theo": 96.0171, "change": 13.1, "open": 92.61, "high": 92.61, "low": 92.6, "tick": "down", "last_trade_price": 92.6, "last_trade_time": "2026-09-21T10:53:33", "percent_change": 16.478, "prev_day_close": 79.5}, {"option": "MRNA290119P00120000", "bid": 28.5, "bid_size": 55.0, "ask": 33.0, "ask_size": 20.0, "iv": 0.7108, "open_interest": 0.0, "volume": 4.0, "delta": -0.1713, "gamma": 0.0014, "vega": 0.6659, "theta": -0.0264, "rho": -1.0605, "theo": 30.9442, "change": -2.0, "open": 32.12, "high": 32.17, "low": 31.75, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-09-21T10:46:01", "percent_change": -5.92593, "prev_day_close": 33.75}, {"option": "MRNA290119C00125000", "bid": 92.45, "bid_size": 6.0, "ask": 96.0, "ask_size": 109.0, "iv": 0.7169, "open_interest": 100.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0013, "vega": 0.6681, "theta": -0.0163, "rho": 1.1553, "theo": 93.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.36, "last_trade_time": "2026-09-14T13:42:28", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "MRNA290119P00125000", "bid": 31.0, "bid_size": 8.0, "ask": 35.5, "ask_size": 72.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0015, "vega": 0.6911, "theta": -0.0273, "rho": -1.1229, "theo": 33.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "MRNA290119C00130000", "bid": 90.0, "bid_size": 81.0, "ask": 94.0, "ask_size": 40.0, "iv": 0.7127, "open_interest": 150.0, "volume": 1.0, "delta": 0.8206, "gamma": 0.0014, "vega": 0.691, "theta": -0.0175, "rho": 1.1643, "theo": 91.9276, "change": 15.0, "open": 91.0, "high": 91.0, "low": 91.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-09-21T13:34:46", "percent_change": 19.7368, "prev_day_close": 76.0}, {"option": "MRNA290119P00130000", "bid": 33.5, "bid_size": 9.0, "ask": 38.0, "ask_size": 61.0, "iv": 0.7082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0016, "vega": 0.7136, "theta": -0.0282, "rho": -1.1854, "theo": 35.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "MRNA290119C00135000", "bid": 88.0, "bid_size": 99.0, "ask": 92.0, "ask_size": 40.0, "iv": 0.7111, "open_interest": 200.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0014, "vega": 0.7131, "theta": -0.0186, "rho": 1.1717, "theo": 89.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.01, "last_trade_time": "2026-09-18T11:01:07", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "MRNA290119P00135000", "bid": 36.5, "bid_size": 61.0, "ask": 41.0, "ask_size": 22.0, "iv": 0.7122, "open_interest": 5.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0016, "vega": 0.7361, "theta": -0.029, "rho": -1.2474, "theo": 38.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.86, "last_trade_time": "2026-09-18T15:39:38", "percent_change": 0.0, "prev_day_close": 41.7749996185303}, {"option": "MRNA290119C00140000", "bid": 86.5, "bid_size": 44.0, "ask": 90.0, "ask_size": 50.0, "iv": 0.7121, "open_interest": 204.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0015, "vega": 0.7341, "theta": -0.0197, "rho": 1.1782, "theo": 88.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.1, "last_trade_time": "2026-09-18T11:06:39", "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "MRNA290119P00140000", "bid": 39.0, "bid_size": 7.0, "ask": 43.25, "ask_size": 65.0, "iv": 0.7067, "open_interest": 0.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0017, "vega": 0.7573, "theta": -0.0298, "rho": -1.3079, "theo": 41.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "MRNA290119C00145000", "bid": 84.75, "bid_size": 37.0, "ask": 88.5, "ask_size": 66.0, "iv": 0.714, "open_interest": 209.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0015, "vega": 0.7541, "theta": -0.0208, "rho": 1.1841, "theo": 86.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.08, "last_trade_time": "2026-09-18T12:40:33", "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "MRNA290119P00145000", "bid": 42.0, "bid_size": 60.0, "ask": 46.5, "ask_size": 22.0, "iv": 0.711, "open_interest": 7.0, "volume": 7.0, "delta": -0.2229, "gamma": 0.0017, "vega": 0.7774, "theta": -0.0305, "rho": -1.3674, "theo": 44.1221, "change": -4.025, "open": 47.95, "high": 47.95, "low": 44.2, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-09-21T13:44:54", "percent_change": -8.34629, "prev_day_close": 48.2250003814697}, {"option": "MRNA290119C00150000", "bid": 82.5, "bid_size": 90.0, "ask": 86.5, "ask_size": 48.0, "iv": 0.7087, "open_interest": 203.0, "volume": 1.0, "delta": 0.7842, "gamma": 0.0016, "vega": 0.7732, "theta": -0.0218, "rho": 1.189, "theo": 84.509, "change": 11.75, "open": 81.0, "high": 81.0, "low": 81.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-09-21T11:41:09", "percent_change": 16.9675, "prev_day_close": 69.25}, {"option": "MRNA290119P00150000", "bid": 45.3, "bid_size": 52.0, "ask": 49.0, "ask_size": 51.0, "iv": 0.7108, "open_interest": 25.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0018, "vega": 0.7963, "theta": -0.0313, "rho": -1.4281, "theo": 46.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.04, "last_trade_time": "2026-09-18T11:51:11", "percent_change": 0.0, "prev_day_close": 50.9750003814697}, {"option": "MRNA290119C00155000", "bid": 81.0, "bid_size": 91.0, "ask": 85.0, "ask_size": 49.0, "iv": 0.7108, "open_interest": 150.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0016, "vega": 0.7914, "theta": -0.0228, "rho": 1.1925, "theo": 82.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.33, "last_trade_time": "2026-09-14T11:05:52", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "MRNA290119P00155000", "bid": 48.0, "bid_size": 44.0, "ask": 52.0, "ask_size": 62.0, "iv": 0.7094, "open_interest": 0.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0018, "vega": 0.8145, "theta": -0.0319, "rho": -1.4892, "theo": 49.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "MRNA290119C00160000", "bid": 79.0, "bid_size": 86.0, "ask": 83.4, "ask_size": 38.0, "iv": 0.7085, "open_interest": 201.0, "volume": 4.0, "delta": 0.7664, "gamma": 0.0016, "vega": 0.8089, "theta": -0.0237, "rho": 1.1945, "theo": 81.1419, "change": 14.82, "open": 72.05, "high": 81.32, "low": 72.05, "tick": "up", "last_trade_price": 81.32, "last_trade_time": "2026-09-21T15:55:56", "percent_change": 22.2857, "prev_day_close": 66.5}, {"option": "MRNA290119P00160000", "bid": 51.0, "bid_size": 51.0, "ask": 55.0, "ask_size": 63.0, "iv": 0.7096, "open_interest": 30.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.0019, "vega": 0.8319, "theta": -0.0326, "rho": -1.5422, "theo": 52.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.34, "last_trade_time": "2026-09-18T11:51:11", "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "MRNA290119C00165000", "bid": 77.0, "bid_size": 7.0, "ask": 81.5, "ask_size": 33.0, "iv": 0.704, "open_interest": 4.0, "volume": 127.0, "delta": 0.7576, "gamma": 0.0017, "vega": 0.8255, "theta": -0.0246, "rho": 1.1957, "theo": 79.5378, "change": 17.1, "open": 73.95, "high": 82.47, "low": 73.95, "tick": "no_change", "last_trade_price": 82.1, "last_trade_time": "2026-09-21T14:10:50", "percent_change": 26.3077, "prev_day_close": 65.0}, {"option": "MRNA290119P00165000", "bid": 54.0, "bid_size": 61.0, "ask": 58.05, "ask_size": 48.0, "iv": 0.7087, "open_interest": 0.0, "volume": 2.0, "delta": -0.2643, "gamma": 0.0019, "vega": 0.8476, "theta": -0.0332, "rho": -1.5971, "theo": 55.9168, "change": -1.88, "open": 58.87, "high": 58.87, "low": 58.87, "tick": "down", "last_trade_price": 58.87, "last_trade_time": "2026-09-21T11:23:25", "percent_change": -3.09465, "prev_day_close": 60.75}, {"option": "MRNA290119C00170000", "bid": 76.0, "bid_size": 90.0, "ask": 80.0, "ask_size": 28.0, "iv": 0.7073, "open_interest": 3.0, "volume": 53.0, "delta": 0.7489, "gamma": 0.0017, "vega": 0.8412, "theta": -0.0254, "rho": 1.1964, "theo": 77.9841, "change": 11.15, "open": 72.35, "high": 74.65, "low": 72.35, "tick": "up", "last_trade_price": 74.65, "last_trade_time": "2026-09-21T11:58:09", "percent_change": 17.5591, "prev_day_close": 63.5}, {"option": "MRNA290119P00170000", "bid": 57.0, "bid_size": 20.0, "ask": 61.5, "ask_size": 59.0, "iv": 0.7103, "open_interest": 0.0, "volume": 1.0, "delta": -0.2742, "gamma": 0.002, "vega": 0.863, "theta": -0.0338, "rho": -1.656, "theo": 58.9779, "change": -5.45, "open": 58.8, "high": 58.8, "low": 58.8, "tick": "down", "last_trade_price": 58.8, "last_trade_time": "2026-09-21T15:18:59", "percent_change": -8.48249, "prev_day_close": 64.25}, {"option": "MRNA290119C00175000", "bid": 74.5, "bid_size": 97.0, "ask": 78.5, "ask_size": 26.0, "iv": 0.7071, "open_interest": 0.0, "volume": 6.0, "delta": 0.7403, "gamma": 0.0017, "vega": 0.8561, "theta": -0.0262, "rho": 1.1968, "theo": 76.4783, "change": 8.55, "open": 68.9, "high": 70.8, "low": 68.9, "tick": "no_change", "last_trade_price": 70.8, "last_trade_time": "2026-09-21T09:55:48", "percent_change": 13.7349, "prev_day_close": 62.25}, {"option": "MRNA290119P00175000", "bid": 60.1, "bid_size": 53.0, "ask": 63.5, "ask_size": 11.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.002, "vega": 0.8772, "theta": -0.0343, "rho": -1.7118, "theo": 62.1233, "change": 0.0, "open": 0.0, "high": 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": "MRNA290119C00180000", "bid": 73.0, "bid_size": 111.0, "ask": 77.0, "ask_size": 35.0, "iv": 0.7064, "open_interest": 78.0, "volume": 2.0, "delta": 0.7318, "gamma": 0.0018, "vega": 0.8702, "theta": -0.027, "rho": 1.1968, "theo": 75.0182, "change": 15.9, "open": 69.4, "high": 76.4, "low": 69.4, "tick": "up", "last_trade_price": 76.4, "last_trade_time": "2026-09-21T15:49:50", "percent_change": 26.281, "prev_day_close": 60.5}, {"option": "MRNA290119P00180000", "bid": 63.5, "bid_size": 48.0, "ask": 67.5, "ask_size": 52.0, "iv": 0.7086, "open_interest": 1.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.0021, "vega": 0.8904, "theta": -0.0348, "rho": -1.7631, "theo": 65.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.88, "last_trade_time": "2026-09-15T11:00:49", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "MRNA290119C00185000", "bid": 71.5, "bid_size": 100.0, "ask": 75.4, "ask_size": 24.0, "iv": 0.7048, "open_interest": 1.0, "volume": 4.0, "delta": 0.7234, "gamma": 0.0018, "vega": 0.8836, "theta": -0.0277, "rho": 1.1959, "theo": 73.6022, "change": 9.58, "open": 69.73, "high": 69.73, "low": 69.73, "tick": "up", "last_trade_price": 69.73, "last_trade_time": "2026-09-21T10:05:17", "percent_change": 15.9269, "prev_day_close": 60.1499996185303}, {"option": "MRNA290119P00185000", "bid": 66.5, "bid_size": 9.0, "ask": 71.0, "ask_size": 46.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.3044, "gamma": 0.0021, "vega": 0.9025, "theta": -0.0353, "rho": -1.8141, "theo": 68.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "MRNA290119C00190000", "bid": 70.0, "bid_size": 94.0, "ask": 74.5, "ask_size": 6.0, "iv": 0.7066, "open_interest": 1.0, "volume": 50.0, "delta": 0.7152, "gamma": 0.0018, "vega": 0.8963, "theta": -0.0284, "rho": 1.1941, "theo": 72.229, "change": 10.195, "open": 69.22, "high": 69.22, "low": 69.22, "tick": "up", "last_trade_price": 69.22, "last_trade_time": "2026-09-21T12:05:03", "percent_change": 17.2723, "prev_day_close": 59.0249996185303}, {"option": "MRNA290119P00190000", "bid": 70.0, "bid_size": 24.0, "ask": 74.0, "ask_size": 33.0, "iv": 0.7077, "open_interest": 0.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0022, "vega": 0.9145, "theta": -0.0358, "rho": -1.8722, "theo": 71.8781, "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": 78.25}, {"option": "MRNA290119C00195000", "bid": 68.5, "bid_size": 11.0, "ask": 73.0, "ask_size": 37.0, "iv": 0.7047, "open_interest": 0.0, "volume": 1.0, "delta": 0.707, "gamma": 0.0018, "vega": 0.9083, "theta": -0.0291, "rho": 1.1914, "theo": 70.8974, "change": 14.0, "open": 71.5, "high": 71.5, "low": 71.5, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-09-21T15:12:50", "percent_change": 24.3478, "prev_day_close": 57.5}, {"option": "MRNA290119P00195000", "bid": 73.5, "bid_size": 40.0, "ask": 77.5, "ask_size": 31.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0022, "vega": 0.9246, "theta": -0.0362, "rho": -1.9147, "theo": 75.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "MRNA290119C00200000", "bid": 67.5, "bid_size": 108.0, "ask": 71.5, "ask_size": 37.0, "iv": 0.7051, "open_interest": 67.0, "volume": 16.0, "delta": 0.6989, "gamma": 0.0018, "vega": 0.9197, "theta": -0.0297, "rho": 1.1883, "theo": 69.6061, "change": 13.93, "open": 60.88, "high": 70.53, "low": 60.83, "tick": "up", "last_trade_price": 70.53, "last_trade_time": "2026-09-21T14:48:57", "percent_change": 24.6113, "prev_day_close": 56.6000003814697}, {"option": "MRNA290119P00200000", "bid": 77.0, "bid_size": 49.0, "ask": 81.0, "ask_size": 35.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0022, "vega": 0.9343, "theta": -0.0366, "rho": -1.961, "theo": 78.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "MRNA290119C00210000", "bid": 65.0, "bid_size": 106.0, "ask": 69.0, "ask_size": 47.0, "iv": 0.7048, "open_interest": 70.0, "volume": 37.0, "delta": 0.6832, "gamma": 0.0019, "vega": 0.9404, "theta": -0.0309, "rho": 1.1816, "theo": 67.1373, "change": 14.415, "open": 61.6, "high": 69.5, "low": 61.6, "tick": "no_change", "last_trade_price": 68.64, "last_trade_time": "2026-09-21T14:47:35", "percent_change": 26.5837, "prev_day_close": 54.2250003814697}, {"option": "MRNA290119P00210000", "bid": 84.0, "bid_size": 40.0, "ask": 88.0, "ask_size": 39.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0023, "vega": 0.9515, "theta": -0.0373, "rho": -2.0571, "theo": 85.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}], "symbol": "MRNA", "security_type": "stock", "exchange_id": 2, "current_price": 172.5, "price_change": 18.9, "price_change_percent": 12.2695, "bid": 172.3, "ask": 172.94, "bid_size": 100, "ask_size": 1000, "open": 161.05, "high": 176.86, "low": 159.06, "close": 172.94, "prev_day_close": 154.04, "volume": 20956676, "iv30": 76.883, "iv30_change": 10.333, "iv30_change_percent": 15.5267, "seqno": 8549026109, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "MRNA"}