{"timestamp": "2026-09-21 21:16:08", "data": {"options": [{"option": "RARE261016C00002500", "bid": 10.9, "bid_size": 24.0, "ask": 13.6, "ask_size": 24.0, "iv": 3.9636, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 12.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-18T11:34:43", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "RARE261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 98.0, "iv": 3.1341, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T13:38:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RARE261016C00005000", "bid": 8.4, "bid_size": 24.0, "ask": 11.1, "ask_size": 24.0, "iv": 2.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0037, "theo": 9.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "RARE261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 129.0, "iv": 3.551, "open_interest": 7.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T12:30:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RARE261016C00007500", "bid": 5.9, "bid_size": 24.0, "ask": 8.6, "ask_size": 24.0, "iv": 1.551, "open_interest": 1.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0001, "rho": 0.0055, "theo": 7.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-03T15:11:42", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "RARE261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 1.5141, "open_interest": 19.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T15:29:36", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RARE261016C00010000", "bid": 4.5, "bid_size": 44.0, "ask": 5.1, "ask_size": 59.0, "iv": 1.0616, "open_interest": 481.0, "volume": 52.0, "delta": 0.973, "gamma": 0.0202, "vega": 0.0024, "theta": -0.003, "rho": 0.0071, "theo": 4.707, "change": 0.03, "open": 4.7, "high": 4.8, "low": 4.34, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-09-21T14:19:51", "percent_change": 0.631579, "prev_day_close": 4.75}, {"option": "RARE261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 266.0, "iv": 0.7648, "open_interest": 916.0, "volume": 7.0, "delta": -0.0271, "gamma": 0.0202, "vega": 0.0024, "theta": -0.0037, "rho": -0.0003, "theo": 0.0334, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:53:15", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "RARE261016C00012500", "bid": 2.2, "bid_size": 104.0, "ask": 2.6, "ask_size": 92.0, "iv": 0.6584, "open_interest": 1517.0, "volume": 151.0, "delta": 0.8526, "gamma": 0.0941, "vega": 0.0089, "theta": -0.0108, "rho": 0.0075, "theo": 2.38, "change": -0.16, "open": 2.3, "high": 2.75, "low": 2.15, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-09-21T15:53:40", "percent_change": -6.4, "prev_day_close": 2.5}, {"option": "RARE261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5458, "open_interest": 1120.0, "volume": 28.0, "delta": -0.148, "gamma": 0.0946, "vega": 0.0089, "theta": -0.0112, "rho": -0.0016, "theo": 0.1987, "change": -0.09, "open": 0.13, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:53:10", "percent_change": -45.0, "prev_day_close": 0.200000006705523}, {"option": "RARE261016C00015000", "bid": 0.75, "bid_size": 28.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.5641, "open_interest": 11201.0, "volume": 1835.0, "delta": 0.4784, "gamma": 0.1738, "vega": 0.0153, "theta": -0.0182, "rho": 0.0046, "theo": 0.7728, "change": -0.125, "open": 0.75, "high": 0.99, "low": 0.6, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T15:59:59", "percent_change": -14.2857, "prev_day_close": 0.875}, {"option": "RARE261016P00015000", "bid": 0.8, "bid_size": 375.0, "ask": 1.3, "ask_size": 75.0, "iv": 0.5706, "open_interest": 9342.0, "volume": 122.0, "delta": -0.5247, "gamma": 0.1753, "vega": 0.0152, "theta": -0.0183, "rho": -0.0051, "theo": 1.0878, "change": -0.025, "open": 1.2, "high": 1.2, "low": 0.9, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:05:50", "percent_change": -2.43902, "prev_day_close": 1.02499997615814}, {"option": "RARE261016C00017500", "bid": 0.2, "bid_size": 50.0, "ask": 0.3, "ask_size": 45.0, "iv": 0.686, "open_interest": 5319.0, "volume": 1065.0, "delta": 0.1766, "gamma": 0.1028, "vega": 0.01, "theta": -0.0129, "rho": 0.0017, "theo": 0.2182, "change": -0.075, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:59:52", "percent_change": -27.2727, "prev_day_close": 0.275000005960464}, {"option": "RARE261016P00017500", "bid": 2.6, "bid_size": 235.0, "ask": 3.3, "ask_size": 76.0, "iv": 0.5543, "open_interest": 265.0, "volume": 18.0, "delta": -0.83, "gamma": 0.105, "vega": 0.0096, "theta": -0.0127, "rho": -0.0067, "theo": 3.0364, "change": 0.175, "open": 2.95, "high": 3.2, "low": 2.95, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T09:47:05", "percent_change": 5.98291, "prev_day_close": 2.92499995231628}, {"option": "RARE261016C00020000", "bid": 0.05, "bid_size": 41.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.735, "open_interest": 6147.0, "volume": 469.0, "delta": 0.0661, "gamma": 0.0455, "vega": 0.0049, "theta": -0.007, "rho": 0.0006, "theo": 0.0734, "change": 0.0, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:52:22", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "RARE261016P00020000", "bid": 4.9, "bid_size": 345.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 5560.0, "volume": 7.0, "delta": -0.9438, "gamma": 0.0486, "vega": 0.0042, "theta": -0.0067, "rho": -0.0053, "theo": 5.399, "change": 0.2, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T14:39:47", "percent_change": 3.77359, "prev_day_close": 5.29999995231628}, {"option": "RARE261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 93.0, "iv": 0.7837, "open_interest": 489.0, "volume": 20.0, "delta": 0.0279, "gamma": 0.0206, "vega": 0.0024, "theta": -0.0038, "rho": 0.0003, "theo": 0.0294, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:07:21", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "RARE261016P00022500", "bid": 6.8, "bid_size": 93.0, "ask": 8.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 158.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0248, "vega": 0.0014, "theta": -0.0029, "rho": -0.0028, "theo": 7.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-09-15T11:55:49", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "RARE261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 139.0, "iv": 0.9399, "open_interest": 1697.0, "volume": 20.0, "delta": 0.0131, "gamma": 0.01, "vega": 0.0013, "theta": -0.0021, "rho": 0.0001, "theo": 0.0134, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:58:03", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "RARE261016P00025000", "bid": 9.9, "bid_size": 30.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 5076.0, "volume": 29.0, "delta": -0.9988, "gamma": 0.0041, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 10.36, "change": -0.07, "open": 10.33, "high": 10.33, "low": 10.33, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-09-21T09:34:07", "percent_change": -0.673073, "prev_day_close": 10.3999996185303}, {"option": "RARE261016C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 168.0, "iv": 1.3368, "open_interest": 2379.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0052, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T13:04:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "RARE261016P00027500", "bid": 12.4, "bid_size": 30.0, "ask": 13.5, "ask_size": 24.0, "iv": 1.4199, "open_interest": 5743.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 12.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-11T14:42:29", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "RARE261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1988, "open_interest": 473.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T14:57:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RARE261016P00030000", "bid": 14.1, "bid_size": 24.0, "ask": 16.7, "ask_size": 24.0, "iv": 1.4309, "open_interest": 287.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 15.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.17, "last_trade_time": "2026-09-18T15:25:56", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "RARE261016C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 203.0, "iv": 2.7078, "open_interest": 81.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T14:56:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RARE261016P00032500", "bid": 16.1, "bid_size": 24.0, "ask": 19.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 17.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-08-20T15:22:00", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "RARE261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 293.0, "iv": 1.4089, "open_interest": 4367.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T14:28:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RARE261016P00035000", "bid": 19.8, "bid_size": 7.0, "ask": 21.3, "ask_size": 8.0, "iv": 2.0366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 20.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-09-18T09:53:39", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "RARE261016C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 126.0, "iv": 3.0088, "open_interest": 189.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T10:57:22", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RARE261016P00037500", "bid": 21.1, "bid_size": 24.0, "ask": 24.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 22.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "RARE261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 108.0, "iv": 3.1305, "open_interest": 13.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-03T15:30:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RARE261016P00040000", "bid": 23.6, "bid_size": 24.0, "ask": 27.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 25.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "RARE261016C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 24.0, "iv": 3.2426, "open_interest": 4.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RARE261016P00042500", "bid": 26.1, "bid_size": 24.0, "ask": 29.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 27.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-07-17T15:50:57", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "RARE261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 108.0, "iv": 3.3464, "open_interest": 113.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-08-28T14:36:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RARE261016P00045000", "bid": 28.7, "bid_size": 24.0, "ask": 32.1, "ask_size": 24.0, "iv": 2.075, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 30.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-07-13T13:17:57", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "RARE261016C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 24.0, "iv": 3.4896, "open_interest": 9.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RARE261016P00047500", "bid": 31.1, "bid_size": 24.0, "ask": 34.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 32.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "RARE261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8714, "open_interest": 5676.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 0.04, "last_trade_time": "2026-09-03T13:09:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "RARE261016P00050000", "bid": 33.6, "bid_size": 24.0, "ask": 37.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 35.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "RARE261120C00002500", "bid": 10.8, "bid_size": 24.0, "ask": 13.7, "ask_size": 24.0, "iv": 2.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.001, "vega": 0.0006, "theta": 0.0, "rho": 0.002, "theo": 12.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "RARE261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 2.0264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RARE261120C00005000", "bid": 8.3, "bid_size": 24.0, "ask": 11.2, "ask_size": 24.0, "iv": 1.5822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0037, "vega": 0.0017, "theta": -0.0006, "rho": 0.007, "theo": 9.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "RARE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 147.0, "iv": 3.1262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0036, "vega": 0.0016, "theta": -0.0018, "rho": -0.0003, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RARE261120C00007500", "bid": 5.8, "bid_size": 24.0, "ask": 8.7, "ask_size": 24.0, "iv": 0.9992, "open_interest": 2.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0117, "vega": 0.0041, "theta": -0.0024, "rho": 0.0118, "theo": 7.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-09-04T10:39:59", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "RARE261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 93.0, "iv": 0.9809, "open_interest": 20.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0116, "vega": 0.0041, "theta": -0.0033, "rho": -0.0008, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-17T09:35:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RARE261120C00010000", "bid": 4.4, "bid_size": 94.0, "ask": 5.4, "ask_size": 77.0, "iv": 0.7922, "open_interest": 5.0, "volume": 54.0, "delta": 0.9125, "gamma": 0.0333, "vega": 0.0093, "theta": -0.0054, "rho": 0.0146, "theo": 4.8938, "change": 0.2, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T15:54:05", "percent_change": 4.16666, "prev_day_close": 4.80000019073486}, {"option": "RARE261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 72.0, "iv": 0.6871, "open_interest": 20.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0334, "vega": 0.0093, "theta": -0.006, "rho": -0.0023, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-17T09:35:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RARE261120C00012500", "bid": 2.6, "bid_size": 109.0, "ask": 3.3, "ask_size": 123.0, "iv": 0.742, "open_interest": 105.0, "volume": 6.0, "delta": 0.7689, "gamma": 0.0764, "vega": 0.018, "theta": -0.0096, "rho": 0.0146, "theo": 2.8072, "change": -0.425, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T10:52:46", "percent_change": -14.0496, "prev_day_close": 3.02499997615814}, {"option": "RARE261120P00012500", "bid": 0.4, "bid_size": 360.0, "ask": 0.6, "ask_size": 40.0, "iv": 0.6057, "open_interest": 1456.0, "volume": 86.0, "delta": -0.23, "gamma": 0.0769, "vega": 0.018, "theta": -0.0099, "rho": -0.0061, "theo": 0.603, "change": 0.025, "open": 0.55, "high": 0.86, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T13:37:46", "percent_change": 5.26316, "prev_day_close": 0.474999994039536}, {"option": "RARE261120C00015000", "bid": 1.25, "bid_size": 4.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.6229, "open_interest": 1054.0, "volume": 79.0, "delta": 0.5222, "gamma": 0.1054, "vega": 0.0236, "theta": -0.0123, "rho": 0.0108, "theo": 1.3718, "change": -0.125, "open": 1.4, "high": 1.58, "low": 1.25, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:53:28", "percent_change": -8.19672, "prev_day_close": 1.52500003576279}, {"option": "RARE261120P00015000", "bid": 1.45, "bid_size": 47.0, "ask": 2.05, "ask_size": 208.0, "iv": 0.6727, "open_interest": 283.0, "volume": 10.0, "delta": -0.4791, "gamma": 0.1067, "vega": 0.0236, "theta": -0.0124, "rho": -0.0122, "theo": 1.6543, "change": 0.0, "open": 1.48, "high": 1.55, "low": 1.48, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T13:16:14", "percent_change": -7.69092e-07, "prev_day_close": 1.55000001192093}, {"option": "RARE261120C00017500", "bid": 0.55, "bid_size": 5.0, "ask": 0.8, "ask_size": 70.0, "iv": 0.6888, "open_interest": 936.0, "volume": 377.0, "delta": 0.3074, "gamma": 0.0887, "vega": 0.0209, "theta": -0.0114, "rho": 0.0066, "theo": 0.6708, "change": -0.025, "open": 0.65, "high": 0.8, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:32:02", "percent_change": -3.70371, "prev_day_close": 0.675000011920929}, {"option": "RARE261120P00017500", "bid": 2.1, "bid_size": 399.0, "ask": 4.6, "ask_size": 187.0, "iv": 0.615, "open_interest": 60.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0907, "vega": 0.0206, "theta": -0.0113, "rho": -0.0164, "theo": 3.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-17T14:21:09", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "RARE261120C00020000", "bid": 0.3, "bid_size": 97.0, "ask": 0.4, "ask_size": 368.0, "iv": 0.7044, "open_interest": 3432.0, "volume": 84.0, "delta": 0.182, "gamma": 0.062, "vega": 0.0157, "theta": -0.0092, "rho": 0.0039, "theo": 0.3624, "change": -0.04, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T15:58:35", "percent_change": -10.0, "prev_day_close": 0.400000005960464}, {"option": "RARE261120P00020000", "bid": 4.4, "bid_size": 364.0, "ask": 6.8, "ask_size": 203.0, "iv": 0.6865, "open_interest": 1035.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0646, "vega": 0.015, "theta": -0.0089, "rho": -0.0176, "theo": 5.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-17T14:22:56", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "RARE261120C00022500", "bid": 0.1, "bid_size": 139.0, "ask": 0.3, "ask_size": 203.0, "iv": 0.7484, "open_interest": 120.0, "volume": 1.0, "delta": 0.1135, "gamma": 0.0421, "vega": 0.0114, "theta": -0.0071, "rho": 0.0024, "theo": 0.2154, "change": -0.09, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T14:21:47", "percent_change": -36.0, "prev_day_close": 0.25000000372529}, {"option": "RARE261120P00022500", "bid": 6.7, "bid_size": 71.0, "ask": 9.2, "ask_size": 44.0, "iv": 0.7163, "open_interest": 34.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0452, "vega": 0.0104, "theta": -0.0066, "rho": -0.0165, "theo": 7.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-08T10:10:17", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "RARE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 0.7579, "open_interest": 103.0, "volume": 20.0, "delta": 0.0748, "gamma": 0.0292, "vega": 0.0084, "theta": -0.0055, "rho": 0.0016, "theo": 0.1378, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T09:32:42", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "RARE261120P00025000", "bid": 9.0, "bid_size": 283.0, "ask": 11.7, "ask_size": 165.0, "iv": 0.0, "open_interest": 395.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0325, "vega": 0.0068, "theta": -0.0048, "rho": -0.014, "theo": 10.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-09-04T10:15:21", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "RARE261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 163.0, "iv": 0.9294, "open_interest": 89.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0207, "vega": 0.0062, "theta": -0.0043, "rho": 0.0011, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T15:24:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RARE261120P00027500", "bid": 11.5, "bid_size": 58.0, "ask": 14.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0243, "vega": 0.0042, "theta": -0.0034, "rho": -0.0109, "theo": 12.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "RARE261120C00030000", "bid": 0.05, "bid_size": 26.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.9508, "open_interest": 2393.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0151, "vega": 0.0048, "theta": -0.0034, "rho": 0.0008, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T15:15:32", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "RARE261120P00030000", "bid": 13.6, "bid_size": 24.0, "ask": 17.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0192, "vega": 0.0022, "theta": -0.0024, "rho": -0.0066, "theo": 15.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "RARE261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 42.0, "iv": 1.1419, "open_interest": 42.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0113, "vega": 0.0037, "theta": -0.0027, "rho": 0.0006, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-08T09:35:36", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RARE261120P00032500", "bid": 16.1, "bid_size": 24.0, "ask": 19.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0115, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 17.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "RARE261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 50.0, "iv": 1.1858, "open_interest": 278.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0086, "vega": 0.0029, "theta": -0.0022, "rho": 0.0004, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-03T13:44:12", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RARE261120P00035000", "bid": 18.6, "bid_size": 24.0, "ask": 22.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 20.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "RARE261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 1.1215, "open_interest": 48.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0067, "vega": 0.0023, "theta": -0.0018, "rho": 0.0003, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-20T10:39:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RARE261120P00037500", "bid": 21.1, "bid_size": 24.0, "ask": 24.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 22.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "RARE261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 92.0, "iv": 1.4217, "open_interest": 1033.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0053, "vega": 0.0019, "theta": -0.0015, "rho": 0.0003, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T11:56:11", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RARE261120P00040000", "bid": 23.6, "bid_size": 24.0, "ask": 27.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 25.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "RARE261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 157.0, "iv": 2.1208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0042, "vega": 0.0015, "theta": -0.0012, "rho": 0.0002, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "RARE261120P00042500", "bid": 26.1, "bid_size": 24.0, "ask": 29.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 27.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "RARE261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 56.0, "iv": 1.1196, "open_interest": 103.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0034, "vega": 0.0013, "theta": -0.001, "rho": 0.0002, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-03T09:32:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RARE261120P00045000", "bid": 28.6, "bid_size": 24.0, "ask": 32.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 30.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "RARE261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 206.0, "iv": 2.251, "open_interest": 340.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0028, "vega": 0.0011, "theta": -0.0009, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-08-20T15:07:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RARE261120P00047500", "bid": 31.1, "bid_size": 24.0, "ask": 34.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 32.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "RARE261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.2059, "open_interest": 183.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:51:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RARE261120P00050000", "bid": 33.6, "bid_size": 24.0, "ask": 37.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 35.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "RARE261218C00002500", "bid": 10.4, "bid_size": 24.0, "ask": 14.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0012, "vega": 0.0011, "theta": 0.0, "rho": 0.0059, "theo": 12.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "RARE261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0012, "vega": 0.0011, "theta": -0.001, "rho": -0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RARE261218C00005000", "bid": 8.0, "bid_size": 24.0, "ask": 11.6, "ask_size": 24.0, "iv": 1.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0049, "vega": 0.0031, "theta": -0.0004, "rho": 0.0115, "theo": 9.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "RARE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 2.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0049, "vega": 0.0031, "theta": -0.0021, "rho": -0.0008, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RARE261218C00007500", "bid": 5.6, "bid_size": 30.0, "ask": 9.2, "ask_size": 27.0, "iv": 0.9355, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0141, "vega": 0.007, "theta": -0.0025, "rho": 0.0164, "theo": 7.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "RARE261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 45.0, "iv": 1.798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0142, "vega": 0.0071, "theta": -0.0038, "rho": -0.002, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 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": "RARE261218C00010000", "bid": 3.3, "bid_size": 197.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.784, "open_interest": 10.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0338, "vega": 0.014, "theta": -0.0054, "rho": 0.0195, "theo": 5.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.51, "last_trade_time": "2026-09-03T10:13:02", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "RARE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 162.0, "iv": 0.791, "open_interest": 432.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.034, "vega": 0.014, "theta": -0.0062, "rho": -0.0047, "theo": 0.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T14:29:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RARE261218C00012500", "bid": 2.85, "bid_size": 232.0, "ask": 3.6, "ask_size": 74.0, "iv": 0.7, "open_interest": 227.0, "volume": 3.0, "delta": 0.7499, "gamma": 0.0631, "vega": 0.023, "theta": -0.0086, "rho": 0.0193, "theo": 3.2256, "change": 0.05, "open": 3.8, "high": 3.8, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T11:23:15", "percent_change": 1.44928, "prev_day_close": 3.44999992847443}, {"option": "RARE261218P00012500", "bid": 0.35, "bid_size": 507.0, "ask": 2.0, "ask_size": 370.0, "iv": 0.8107, "open_interest": 1235.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.0638, "vega": 0.0231, "theta": -0.0091, "rho": -0.01, "theo": 0.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T15:40:49", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "RARE261218C00015000", "bid": 1.7, "bid_size": 178.0, "ask": 2.35, "ask_size": 401.0, "iv": 0.731, "open_interest": 376.0, "volume": 21.0, "delta": 0.5546, "gamma": 0.0818, "vega": 0.0285, "theta": -0.0106, "rho": 0.0156, "theo": 1.8497, "change": -0.125, "open": 2.0, "high": 2.0, "low": 1.9, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T15:48:17", "percent_change": -5.88235, "prev_day_close": 2.12499994039536}, {"option": "RARE261218P00015000", "bid": 1.6, "bid_size": 194.0, "ask": 2.5, "ask_size": 61.0, "iv": 0.6785, "open_interest": 41.0, "volume": 5.0, "delta": -0.4525, "gamma": 0.0835, "vega": 0.0285, "theta": -0.0107, "rho": -0.0172, "theo": 2.0241, "change": -0.4, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T10:53:22", "percent_change": -17.3913, "prev_day_close": 2.30000001192093}, {"option": "RARE261218C00017500", "bid": 1.0, "bid_size": 7.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.7141, "open_interest": 323.0, "volume": 13.0, "delta": 0.3753, "gamma": 0.0771, "vega": 0.0273, "theta": -0.0104, "rho": 0.011, "theo": 1.0592, "change": -0.025, "open": 1.2, "high": 1.2, "low": 1.1, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T10:54:43", "percent_change": -2.04081, "prev_day_close": 1.22499996423721}, {"option": "RARE261218P00017500", "bid": 1.9, "bid_size": 454.0, "ask": 5.7, "ask_size": 286.0, "iv": 0.7082, "open_interest": 116.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.0798, "vega": 0.0269, "theta": -0.0103, "rho": -0.0225, "theo": 3.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-17T14:28:44", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "RARE261218C00020000", "bid": 0.35, "bid_size": 261.0, "ask": 1.0, "ask_size": 328.0, "iv": 0.7248, "open_interest": 2397.0, "volume": 3.0, "delta": 0.251, "gamma": 0.062, "vega": 0.0229, "theta": -0.0091, "rho": 0.0075, "theo": 0.641, "change": -0.05, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T13:35:23", "percent_change": -7.69231, "prev_day_close": 0.650000005960464}, {"option": "RARE261218P00020000", "bid": 4.5, "bid_size": 275.0, "ask": 7.4, "ask_size": 167.0, "iv": 0.7724, "open_interest": 23.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0655, "vega": 0.0219, "theta": -0.0087, "rho": -0.0245, "theo": 5.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T10:41:27", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RARE261218C00022500", "bid": 0.15, "bid_size": 81.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.6927, "open_interest": 93.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0474, "vega": 0.0183, "theta": -0.0076, "rho": 0.0052, "theo": 0.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T12:16:26", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "RARE261218P00022500", "bid": 6.3, "bid_size": 119.0, "ask": 9.9, "ask_size": 62.0, "iv": 0.75, "open_interest": 27.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0514, "vega": 0.0166, "theta": -0.0069, "rho": -0.024, "theo": 8.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-04T12:43:48", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "RARE261218C00025000", "bid": 0.15, "bid_size": 2.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.7351, "open_interest": 1952.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0359, "vega": 0.0145, "theta": -0.0063, "rho": 0.0037, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:47:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "RARE261218P00025000", "bid": 8.8, "bid_size": 35.0, "ask": 12.2, "ask_size": 27.0, "iv": 0.8019, "open_interest": 7.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0404, "vega": 0.0118, "theta": -0.0053, "rho": -0.0209, "theo": 10.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-17T14:55:50", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "RARE261218C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 156.0, "iv": 0.9678, "open_interest": 13.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0275, "vega": 0.0116, "theta": -0.0052, "rho": 0.0027, "theo": 0.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-18T14:50:23", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "RARE261218P00027500", "bid": 11.1, "bid_size": 32.0, "ask": 14.7, "ask_size": 27.0, "iv": 0.8039, "open_interest": 12.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0323, "vega": 0.0079, "theta": -0.0039, "rho": -0.0167, "theo": 12.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-24T09:55:13", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "RARE261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 136.0, "iv": 0.8881, "open_interest": 169.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0214, "vega": 0.0093, "theta": -0.0043, "rho": 0.002, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T12:56:33", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RARE261218P00030000", "bid": 13.6, "bid_size": 24.0, "ask": 17.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0275, "vega": 0.0049, "theta": -0.0028, "rho": -0.0119, "theo": 15.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-14T11:26:41", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "RARE261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 125.0, "iv": 1.2552, "open_interest": 23.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0168, "vega": 0.0076, "theta": -0.0036, "rho": 0.0016, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T10:19:25", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RARE261218P00032500", "bid": 16.1, "bid_size": 24.0, "ask": 19.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0208, "vega": 0.0019, "theta": -0.0014, "rho": -0.0056, "theo": 17.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-24T10:25:16", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "RARE261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 197.0, "iv": 1.5673, "open_interest": 16.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0135, "vega": 0.0062, "theta": -0.003, "rho": 0.0012, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T13:59:09", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "RARE261218P00035000", "bid": 18.6, "bid_size": 24.0, "ask": 22.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0062, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 20.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-12T13:24:50", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "RARE261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 145.0, "iv": 1.6275, "open_interest": 1.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0109, "vega": 0.0052, "theta": -0.0026, "rho": 0.001, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T14:00:13", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RARE261218P00037500", "bid": 21.1, "bid_size": 24.0, "ask": 24.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 22.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "RARE261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 241.0, "iv": 1.693, "open_interest": 7.0, "volume": 0.0, "delta": 0.026, "gamma": 0.009, "vega": 0.0043, "theta": -0.0022, "rho": 0.0008, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T12:50:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RARE261218P00040000", "bid": 23.6, "bid_size": 24.0, "ask": 27.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 25.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "RARE261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 147.0, "iv": 1.7533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0074, "vega": 0.0036, "theta": -0.0019, "rho": 0.0006, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RARE261218P00042500", "bid": 26.1, "bid_size": 24.0, "ask": 29.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 27.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "RARE261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 153.0, "iv": 1.8092, "open_interest": 9.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0062, "vega": 0.0031, "theta": -0.0016, "rho": 0.0005, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-08-31T09:34:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RARE261218P00045000", "bid": 28.6, "bid_size": 24.0, "ask": 32.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 30.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-08-12T11:10:09", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "RARE261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 147.0, "iv": 1.8613, "open_interest": 1.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0053, "vega": 0.0027, "theta": -0.0014, "rho": 0.0004, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RARE261218P00047500", "bid": 31.1, "bid_size": 24.0, "ask": 34.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 32.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "RARE261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 1.2945, "open_interest": 85.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0045, "vega": 0.0023, "theta": -0.0012, "rho": 0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T12:39:28", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "RARE261218P00050000", "bid": 33.6, "bid_size": 24.0, "ask": 37.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 35.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "RARE270115C00002500", "bid": 10.4, "bid_size": 24.0, "ask": 14.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0013, "vega": 0.0014, "theta": 0.0, "rho": 0.0077, "theo": 12.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "RARE270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0013, "vega": 0.0014, "theta": -0.0009, "rho": -0.0004, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RARE270115C00005000", "bid": 8.0, "bid_size": 24.0, "ask": 11.6, "ask_size": 24.0, "iv": 0.7383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0054, "vega": 0.0042, "theta": -0.0007, "rho": 0.0149, "theo": 9.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "RARE270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 1.2052, "open_interest": 4.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0054, "vega": 0.0042, "theta": -0.002, "rho": -0.0012, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RARE270115C00007500", "bid": 5.6, "bid_size": 50.0, "ask": 9.2, "ask_size": 27.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.015, "vega": 0.0095, "theta": -0.0027, "rho": 0.0208, "theo": 7.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "RARE270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.7976, "open_interest": 4.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0151, "vega": 0.0095, "theta": -0.0037, "rho": -0.0032, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RARE270115C00010000", "bid": 3.6, "bid_size": 424.0, "ask": 6.0, "ask_size": 97.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0326, "vega": 0.0178, "theta": -0.0054, "rho": 0.0242, "theo": 5.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T15:53:11", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "RARE270115P00010000", "bid": 0.2, "bid_size": 87.0, "ask": 0.6, "ask_size": 17.0, "iv": 0.7124, "open_interest": 99.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0329, "vega": 0.0179, "theta": -0.0061, "rho": -0.0073, "theo": 0.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T14:18:52", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "RARE270115C00012500", "bid": 3.1, "bid_size": 94.0, "ask": 5.5, "ask_size": 345.0, "iv": 0.9817, "open_interest": 88.0, "volume": 4.0, "delta": 0.7432, "gamma": 0.0541, "vega": 0.027, "theta": -0.008, "rho": 0.0239, "theo": 3.6045, "change": -0.54, "open": 3.78, "high": 3.81, "low": 3.78, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-09-21T11:24:54", "percent_change": -12.4138, "prev_day_close": 4.35000014305115}, {"option": "RARE270115P00012500", "bid": 0.95, "bid_size": 79.0, "ask": 1.3, "ask_size": 35.0, "iv": 0.6975, "open_interest": 135.0, "volume": 4.0, "delta": -0.2656, "gamma": 0.0551, "vega": 0.0271, "theta": -0.0085, "rho": -0.0142, "theo": 1.2076, "change": -0.025, "open": 0.9, "high": 1.25, "low": 0.9, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T12:39:05", "percent_change": -1.96079, "prev_day_close": 1.27500003576279}, {"option": "RARE270115C00015000", "bid": 2.15, "bid_size": 21.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.6904, "open_interest": 18752.0, "volume": 1767.0, "delta": 0.579, "gamma": 0.068, "vega": 0.0325, "theta": -0.0095, "rho": 0.0203, "theo": 2.278, "change": -0.175, "open": 2.35, "high": 2.55, "low": 2.1, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:52:47", "percent_change": -7.07071, "prev_day_close": 2.47500002384186}, {"option": "RARE270115P00015000", "bid": 1.95, "bid_size": 440.0, "ask": 2.95, "ask_size": 256.0, "iv": 0.7266, "open_interest": 1067.0, "volume": 8.0, "delta": -0.4338, "gamma": 0.0699, "vega": 0.0325, "theta": -0.0098, "rho": -0.0222, "theo": 2.3603, "change": 0.375, "open": 2.4, "high": 2.4, "low": 2.3, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T14:28:53", "percent_change": 18.5185, "prev_day_close": 2.02499997615814}, {"option": "RARE270115C00017500", "bid": 0.9, "bid_size": 9.0, "ask": 1.65, "ask_size": 17.0, "iv": 0.7272, "open_interest": 529.0, "volume": 59.0, "delta": 0.4232, "gamma": 0.068, "vega": 0.0325, "theta": -0.0096, "rho": 0.0156, "theo": 1.4241, "change": -0.105, "open": 1.0, "high": 1.53, "low": 1.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T15:56:06", "percent_change": -6.46154, "prev_day_close": 1.625}, {"option": "RARE270115P00017500", "bid": 2.75, "bid_size": 347.0, "ask": 4.5, "ask_size": 68.0, "iv": 0.5771, "open_interest": 50.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0711, "vega": 0.0319, "theta": -0.0097, "rho": -0.0287, "theo": 3.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-09T10:16:00", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "RARE270115C00020000", "bid": 0.85, "bid_size": 29.0, "ask": 1.05, "ask_size": 38.0, "iv": 0.7208, "open_interest": 1700.0, "volume": 40.0, "delta": 0.302, "gamma": 0.0596, "vega": 0.0289, "theta": -0.0087, "rho": 0.0114, "theo": 0.91, "change": 0.025, "open": 0.95, "high": 1.05, "low": 0.82, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:59:26", "percent_change": 2.43903, "prev_day_close": 1.02499997615814}, {"option": "RARE270115P00020000", "bid": 4.5, "bid_size": 475.0, "ask": 7.9, "ask_size": 286.0, "iv": 0.783, "open_interest": 650.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0637, "vega": 0.0274, "theta": -0.0086, "rho": -0.0316, "theo": 5.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-09-17T14:28:44", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "RARE270115C00022500", "bid": 0.3, "bid_size": 294.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.6907, "open_interest": 136.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0488, "vega": 0.0242, "theta": -0.0074, "rho": 0.0083, "theo": 0.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T15:10:29", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "RARE270115P00022500", "bid": 6.4, "bid_size": 475.0, "ask": 10.1, "ask_size": 248.0, "iv": 0.7508, "open_interest": 1425.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0538, "vega": 0.0216, "theta": -0.0072, "rho": -0.0309, "theo": 8.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-11T15:57:02", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "RARE270115C00025000", "bid": 0.15, "bid_size": 267.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.6944, "open_interest": 241.0, "volume": 10.0, "delta": 0.1573, "gamma": 0.039, "vega": 0.0199, "theta": -0.0062, "rho": 0.0061, "theo": 0.4139, "change": -0.9, "open": 0.25, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T13:12:29", "percent_change": -69.2308, "prev_day_close": 1.30000000074506}, {"option": "RARE270115P00025000", "bid": 8.7, "bid_size": 209.0, "ask": 12.3, "ask_size": 184.0, "iv": 0.728, "open_interest": 278.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0445, "vega": 0.0158, "theta": -0.0058, "rho": -0.027, "theo": 10.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-27T14:27:49", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "RARE270115C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 9.0, "iv": 0.7321, "open_interest": 30.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.031, "vega": 0.0162, "theta": -0.0052, "rho": 0.0046, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-03T14:05:51", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "RARE270115P00027500", "bid": 11.1, "bid_size": 229.0, "ask": 14.7, "ask_size": 197.0, "iv": 0.7318, "open_interest": 314.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0374, "vega": 0.0104, "theta": -0.0045, "rho": -0.0209, "theo": 12.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-05-07T15:32:40", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "RARE270115C00030000", "bid": 0.1, "bid_size": 40.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.7464, "open_interest": 457.0, "volume": 1.0, "delta": 0.088, "gamma": 0.0246, "vega": 0.0132, "theta": -0.0043, "rho": 0.0034, "theo": 0.2141, "change": -0.25, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:26:20", "percent_change": -62.5, "prev_day_close": 0.400000005960464}, {"option": "RARE270115P00030000", "bid": 13.6, "bid_size": 24.0, "ask": 17.2, "ask_size": 24.0, "iv": 0.8101, "open_interest": 1.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0331, "vega": 0.0061, "theta": -0.004, "rho": -0.0135, "theo": 15.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.74, "last_trade_time": "2026-09-04T12:44:02", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "RARE270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.8505, "open_interest": 52.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0198, "vega": 0.0108, "theta": -0.0036, "rho": 0.0026, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-04T09:34:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RARE270115P00032500", "bid": 16.1, "bid_size": 24.0, "ask": 19.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0217, "vega": 0.0021, "theta": -0.0027, "rho": 0.0, "theo": 17.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-28T15:23:31", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "RARE270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 30.0, "iv": 0.9646, "open_interest": 69.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.016, "vega": 0.0089, "theta": -0.003, "rho": 0.0021, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-04T09:33:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RARE270115P00035000", "bid": 18.6, "bid_size": 24.0, "ask": 22.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0042, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 20.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-24T12:06:19", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "RARE270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 19.0, "iv": 0.9397, "open_interest": 9.0, "volume": 0.0, "delta": 0.042, "gamma": 0.013, "vega": 0.0074, "theta": -0.0025, "rho": 0.0016, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T09:32:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RARE270115P00037500", "bid": 21.1, "bid_size": 24.0, "ask": 24.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 22.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-08-24T09:46:39", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "RARE270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.8771, "open_interest": 1632.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0107, "vega": 0.0062, "theta": -0.0022, "rho": 0.0013, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T13:16:47", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RARE270115P00040000", "bid": 23.6, "bid_size": 24.0, "ask": 27.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 25.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.07, "last_trade_time": "2026-01-12T12:22:40", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "RARE270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 9.0, "iv": 1.0075, "open_interest": 25.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0089, "vega": 0.0052, "theta": -0.0018, "rho": 0.0011, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T14:11:39", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RARE270115P00042500", "bid": 26.1, "bid_size": 24.0, "ask": 29.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 27.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-24T09:52:53", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "RARE270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.991, "open_interest": 128.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0074, "vega": 0.0044, "theta": -0.0016, "rho": 0.0009, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T10:53:30", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RARE270115P00045000", "bid": 28.6, "bid_size": 24.0, "ask": 32.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 30.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-07-13T13:07:17", "percent_change": 0.0, "prev_day_close": 30.4999990463257}, {"option": "RARE270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 27.0, "iv": 1.1116, "open_interest": 8.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0063, "vega": 0.0038, "theta": -0.0014, "rho": 0.0007, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-04T13:23:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RARE270115P00047500", "bid": 31.1, "bid_size": 24.0, "ask": 34.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 32.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-07-09T09:35:50", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "RARE270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.9856, "open_interest": 123.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0053, "vega": 0.0032, "theta": -0.0012, "rho": 0.0006, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T13:23:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "RARE270115P00050000", "bid": 33.6, "bid_size": 24.0, "ask": 37.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 35.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "RARE270219C00002500", "bid": 10.4, "bid_size": 24.0, "ask": 14.0, "ask_size": 24.0, "iv": 1.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0014, "vega": 0.0017, "theta": 0.0, "rho": 0.009, "theo": 12.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "RARE270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 1.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0007, "rho": -0.0005, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RARE270219C00005000", "bid": 8.0, "bid_size": 24.0, "ask": 11.6, "ask_size": 24.0, "iv": 0.9779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.006, "vega": 0.0056, "theta": -0.0004, "rho": 0.0185, "theo": 9.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "RARE270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 24.0, "iv": 1.2075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.006, "vega": 0.0057, "theta": -0.0019, "rho": -0.002, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "RARE270219C00007500", "bid": 5.8, "bid_size": 52.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.9003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0158, "vega": 0.0127, "theta": -0.0026, "rho": 0.0253, "theo": 7.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "RARE270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 9.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0159, "vega": 0.0127, "theta": -0.0037, "rho": -0.0053, "theo": 0.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RARE270219C00010000", "bid": 5.0, "bid_size": 153.0, "ask": 5.8, "ask_size": 52.0, "iv": 0.7203, "open_interest": 115.0, "volume": 10.0, "delta": 0.8466, "gamma": 0.0308, "vega": 0.0222, "theta": -0.0051, "rho": 0.0287, "theo": 5.5871, "change": -0.1, "open": 6.0, "high": 6.0, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T11:02:26", "percent_change": -1.69492, "prev_day_close": 5.90000009536743}, {"option": "RARE270219P00010000", "bid": 0.4, "bid_size": 148.0, "ask": 1.1, "ask_size": 239.0, "iv": 0.7944, "open_interest": 209.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0311, "vega": 0.0223, "theta": -0.0059, "rho": -0.0114, "theo": 0.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T12:59:10", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "RARE270219C00012500", "bid": 2.7, "bid_size": 346.0, "ask": 4.5, "ask_size": 229.0, "iv": 0.6507, "open_interest": 190.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.046, "vega": 0.0313, "theta": -0.0073, "rho": 0.0282, "theo": 3.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T15:53:35", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "RARE270219P00012500", "bid": 1.2, "bid_size": 249.0, "ask": 1.65, "ask_size": 24.0, "iv": 0.7071, "open_interest": 183.0, "volume": 2.0, "delta": -0.2749, "gamma": 0.0468, "vega": 0.0314, "theta": -0.0078, "rho": -0.0201, "theo": 1.5975, "change": -0.455, "open": 1.5, "high": 1.52, "low": 1.5, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T11:36:16", "percent_change": -23.038, "prev_day_close": 1.97499996423721}, {"option": "RARE270219C00015000", "bid": 2.5, "bid_size": 25.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.736, "open_interest": 148.0, "volume": 10.0, "delta": 0.5906, "gamma": 0.0549, "vega": 0.0366, "theta": -0.0086, "rho": 0.0248, "theo": 2.7399, "change": -0.25, "open": 3.0, "high": 3.0, "low": 2.8, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T12:09:42", "percent_change": -8.06452, "prev_day_close": 3.10000002384186}, {"option": "RARE270219P00015000", "bid": 2.4, "bid_size": 386.0, "ask": 2.95, "ask_size": 30.0, "iv": 0.697, "open_interest": 1134.0, "volume": 9.0, "delta": -0.4139, "gamma": 0.0563, "vega": 0.0366, "theta": -0.0089, "rho": -0.0297, "theo": 2.8578, "change": 0.045, "open": 2.85, "high": 2.85, "low": 2.81, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-09-21T12:22:54", "percent_change": 1.62162, "prev_day_close": 2.77499997615814}, {"option": "RARE270219C00017500", "bid": 1.5, "bid_size": 105.0, "ask": 2.5, "ask_size": 86.0, "iv": 0.7711, "open_interest": 28.0, "volume": 9.0, "delta": 0.4654, "gamma": 0.0559, "vega": 0.0374, "theta": -0.009, "rho": 0.0205, "theo": 1.9196, "change": -0.3, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T10:02:21", "percent_change": -13.6364, "prev_day_close": 2.19999992847443}, {"option": "RARE270219P00017500", "bid": 3.9, "bid_size": 411.0, "ask": 5.1, "ask_size": 96.0, "iv": 0.7464, "open_interest": 1074.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0581, "vega": 0.0371, "theta": -0.009, "rho": -0.0381, "theo": 4.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-08T10:33:41", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RARE270219C00020000", "bid": 1.1, "bid_size": 71.0, "ask": 1.7, "ask_size": 125.0, "iv": 0.7679, "open_interest": 157.0, "volume": 23.0, "delta": 0.3639, "gamma": 0.052, "vega": 0.0353, "theta": -0.0087, "rho": 0.0165, "theo": 1.3784, "change": -0.1, "open": 1.45, "high": 1.5, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T13:16:19", "percent_change": -6.45161, "prev_day_close": 1.54999995231628}, {"option": "RARE270219P00020000", "bid": 4.5, "bid_size": 437.0, "ask": 8.3, "ask_size": 248.0, "iv": 0.7459, "open_interest": 547.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0548, "vega": 0.0346, "theta": -0.0084, "rho": -0.0437, "theo": 6.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.54, "last_trade_time": "2026-09-16T13:41:48", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "RARE270219C00022500", "bid": 0.75, "bid_size": 42.0, "ask": 1.55, "ask_size": 262.0, "iv": 0.8185, "open_interest": 122.0, "volume": 3.0, "delta": 0.2864, "gamma": 0.0461, "vega": 0.032, "theta": -0.0081, "rho": 0.0132, "theo": 1.0192, "change": -0.225, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T10:11:56", "percent_change": -19.1489, "prev_day_close": 1.17499998211861}, {"option": "RARE270219P00022500", "bid": 6.6, "bid_size": 243.0, "ask": 10.4, "ask_size": 161.0, "iv": 0.7493, "open_interest": 29.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0497, "vega": 0.0305, "theta": -0.0076, "rho": -0.0466, "theo": 8.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-14T11:40:49", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "RARE270219C00025000", "bid": 0.45, "bid_size": 199.0, "ask": 0.8, "ask_size": 19.0, "iv": 0.7407, "open_interest": 71.0, "volume": 4.0, "delta": 0.2282, "gamma": 0.04, "vega": 0.0284, "theta": -0.0073, "rho": 0.0106, "theo": 0.7752, "change": -0.225, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T15:12:16", "percent_change": -23.0769, "prev_day_close": 0.975000023841858}, {"option": "RARE270219P00025000", "bid": 8.9, "bid_size": 381.0, "ask": 12.6, "ask_size": 241.0, "iv": 0.7602, "open_interest": 1008.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0442, "vega": 0.0261, "theta": -0.0066, "rho": -0.0472, "theo": 10.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-09-09T11:49:43", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "RARE270219C00027500", "bid": 0.1, "bid_size": 108.0, "ask": 1.7, "ask_size": 140.0, "iv": 0.9235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0345, "vega": 0.025, "theta": -0.0066, "rho": 0.0087, "theo": 0.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "RARE270219P00027500", "bid": 11.3, "bid_size": 70.0, "ask": 14.9, "ask_size": 51.0, "iv": 0.7788, "open_interest": 1.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0392, "vega": 0.0218, "theta": -0.0056, "rho": -0.0445, "theo": 13.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "RARE270219C00030000", "bid": 0.05, "bid_size": 174.0, "ask": 0.7, "ask_size": 53.0, "iv": 0.779, "open_interest": 17.0, "volume": 3.0, "delta": 0.1514, "gamma": 0.0297, "vega": 0.022, "theta": -0.0059, "rho": 0.0072, "theo": 0.4821, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T09:45:23", "percent_change": -4.7619, "prev_day_close": 0.524999994784594}, {"option": "RARE270219P00030000", "bid": 13.7, "bid_size": 34.0, "ask": 17.3, "ask_size": 26.0, "iv": 0.7964, "open_interest": 1.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0349, "vega": 0.0177, "theta": -0.0047, "rho": -0.041, "theo": 15.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "RARE270219C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 214.0, "iv": 1.151, "open_interest": 2.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0257, "vega": 0.0194, "theta": -0.0053, "rho": 0.006, "theo": 0.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "RARE270219P00032500", "bid": 16.1, "bid_size": 37.0, "ask": 19.7, "ask_size": 29.0, "iv": 0.7792, "open_interest": 1.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0313, "vega": 0.0141, "theta": -0.0039, "rho": -0.0367, "theo": 17.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-28T15:23:31", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "RARE270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 97.0, "iv": 1.2202, "open_interest": 3.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0223, "vega": 0.0172, "theta": -0.0048, "rho": 0.005, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-03T11:24:27", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "RARE270219P00035000", "bid": 19.4, "bid_size": 16.0, "ask": 21.6, "ask_size": 16.0, "iv": 0.9248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0294, "vega": 0.0107, "theta": -0.0029, "rho": -0.0309, "theo": 20.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "RARE270219C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 95.0, "iv": 1.2406, "open_interest": 2.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0194, "vega": 0.0152, "theta": -0.0043, "rho": 0.0043, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "RARE270219P00037500", "bid": 21.6, "bid_size": 16.0, "ask": 24.4, "ask_size": 16.0, "iv": 0.9816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0271, "vega": 0.0074, "theta": -0.0023, "rho": -0.0237, "theo": 22.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "RARE270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 89.0, "iv": 1.2447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0171, "vega": 0.0136, "theta": -0.0039, "rho": 0.0037, "theo": 0.2295, "change": 0.0, "open": 0.0, "high": 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": "RARE270219P00040000", "bid": 23.6, "bid_size": 24.0, "ask": 27.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0228, "vega": 0.0041, "theta": -0.0029, "rho": -0.0142, "theo": 25.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "RARE270219C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.9275, "open_interest": 15.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0151, "vega": 0.0122, "theta": -0.0035, "rho": 0.0032, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-17T15:41:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RARE270219P00042500", "bid": 26.2, "bid_size": 24.0, "ask": 29.6, "ask_size": 24.0, "iv": 0.991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0165, "vega": 0.0016, "theta": -0.0022, "rho": 0.0, "theo": 27.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.82, "last_trade_time": "2026-09-03T11:03:42", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "RARE270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 201.0, "iv": 1.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0134, "vega": 0.011, "theta": -0.0032, "rho": 0.0028, "theo": 0.17, "change": 0.0, "open": 0.0, "high": 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": "RARE270219P00045000", "bid": 28.6, "bid_size": 24.0, "ask": 32.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0072, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 30.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499988555908}, {"option": "RARE270219C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 362.0, "iv": 1.4286, "open_interest": 1002.0, "volume": 2.0, "delta": 0.0517, "gamma": 0.012, "vega": 0.0099, "theta": -0.0029, "rho": 0.0025, "theo": 0.1482, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:49:07", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "RARE270219P00047500", "bid": 31.1, "bid_size": 24.0, "ask": 34.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0021, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 32.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9999990463257}, {"option": "RARE270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 252.0, "iv": 1.4659, "open_interest": 39.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0107, "vega": 0.009, "theta": -0.0027, "rho": 0.0022, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-24T12:00:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RARE270219P00050000", "bid": 33.6, "bid_size": 24.0, "ask": 37.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 35.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "RARE270521C00002500", "bid": 10.5, "bid_size": 24.0, "ask": 14.1, "ask_size": 24.0, "iv": 1.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0022, "vega": 0.004, "theta": 0.0, "rho": 0.0138, "theo": 12.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "RARE270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 79.0, "iv": 2.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0022, "vega": 0.004, "theta": -0.001, "rho": -0.0018, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RARE270521C00005000", "bid": 8.1, "bid_size": 32.0, "ask": 11.7, "ask_size": 29.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0071, "vega": 0.0104, "theta": -0.0003, "rho": 0.0265, "theo": 10.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "RARE270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 83.0, "iv": 1.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0072, "vega": 0.0104, "theta": -0.0021, "rho": -0.0054, "theo": 0.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "RARE270521C00007500", "bid": 6.0, "bid_size": 36.0, "ask": 9.7, "ask_size": 29.0, "iv": 0.8018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0155, "vega": 0.0195, "theta": -0.002, "rho": 0.0356, "theo": 7.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "RARE270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 56.0, "iv": 1.0035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0158, "vega": 0.0196, "theta": -0.0034, "rho": -0.0117, "theo": 0.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "RARE270521C00010000", "bid": 4.2, "bid_size": 133.0, "ask": 7.9, "ask_size": 37.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0263, "vega": 0.03, "theta": -0.0038, "rho": 0.0403, "theo": 6.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "RARE270521P00010000", "bid": 0.05, "bid_size": 163.0, "ask": 3.1, "ask_size": 95.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0269, "vega": 0.0302, "theta": -0.0048, "rho": -0.0213, "theo": 1.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "RARE270521C00012500", "bid": 2.75, "bid_size": 251.0, "ask": 6.5, "ask_size": 92.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0363, "vega": 0.0393, "theta": -0.0053, "rho": 0.0404, "theo": 4.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "RARE270521P00012500", "bid": 0.25, "bid_size": 296.0, "ask": 4.0, "ask_size": 174.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0374, "vega": 0.0396, "theta": -0.0059, "rho": -0.0337, "theo": 2.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "RARE270521C00015000", "bid": 3.1, "bid_size": 64.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.7479, "open_interest": 0.0, "volume": 15.0, "delta": 0.6254, "gamma": 0.0426, "vega": 0.0452, "theta": -0.0063, "rho": 0.0375, "theo": 3.524, "change": -0.7, "open": 3.64, "high": 3.9, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T13:52:34", "percent_change": -17.5, "prev_day_close": 4.0}, {"option": "RARE270521P00015000", "bid": 2.75, "bid_size": 115.0, "ask": 5.3, "ask_size": 158.0, "iv": 0.8679, "open_interest": 0.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0444, "vega": 0.0454, "theta": -0.0066, "rho": -0.0465, "theo": 3.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "RARE270521C00017500", "bid": 2.1, "bid_size": 96.0, "ask": 4.5, "ask_size": 92.0, "iv": 0.8677, "open_interest": 0.0, "volume": 10.0, "delta": 0.5269, "gamma": 0.0446, "vega": 0.0475, "theta": -0.0068, "rho": 0.0332, "theo": 2.7118, "change": -0.05, "open": 2.74, "high": 3.1, "low": 2.7, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T13:52:34", "percent_change": -1.5873, "prev_day_close": 3.14999997615814}, {"option": "RARE270521P00017500", "bid": 3.1, "bid_size": 245.0, "ask": 7.1, "ask_size": 139.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0472, "vega": 0.0472, "theta": -0.0068, "rho": -0.0576, "theo": 5.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RARE270521C00020000", "bid": 2.05, "bid_size": 4.0, "ask": 3.3, "ask_size": 322.0, "iv": 0.8667, "open_interest": 104.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.0437, "vega": 0.0471, "theta": -0.0069, "rho": 0.0289, "theo": 2.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-09-17T15:02:36", "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "RARE270521P00020000", "bid": 5.2, "bid_size": 246.0, "ask": 7.5, "ask_size": 63.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0471, "vega": 0.0462, "theta": -0.0066, "rho": -0.0665, "theo": 6.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "RARE270521C00022500", "bid": 0.05, "bid_size": 215.0, "ask": 3.5, "ask_size": 63.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0412, "vega": 0.0452, "theta": -0.0068, "rho": 0.025, "theo": 1.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "RARE270521P00022500", "bid": 6.9, "bid_size": 131.0, "ask": 10.8, "ask_size": 36.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0455, "vega": 0.0434, "theta": -0.0062, "rho": -0.0721, "theo": 9.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "RARE270521C00025000", "bid": 0.1, "bid_size": 143.0, "ask": 2.0, "ask_size": 27.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.0382, "vega": 0.0426, "theta": -0.0066, "rho": 0.0216, "theo": 1.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999994933605}, {"option": "RARE270521P00025000", "bid": 10.3, "bid_size": 31.0, "ask": 11.6, "ask_size": 7.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0432, "vega": 0.0397, "theta": -0.0056, "rho": -0.0743, "theo": 11.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "RARE280121C00002500", "bid": 10.0, "bid_size": 17.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0024, "vega": 0.0078, "theta": 0.0, "rho": 0.0247, "theo": 12.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-18T11:34:59", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "RARE280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.1446, "open_interest": 1.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0025, "vega": 0.008, "theta": -0.0009, "rho": -0.0061, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-03T11:30:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RARE280121C00005000", "bid": 8.1, "bid_size": 58.0, "ask": 12.4, "ask_size": 23.0, "iv": 0.6924, "open_interest": 108.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.007, "vega": 0.0181, "theta": -0.0003, "rho": 0.0453, "theo": 10.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-04T09:42:40", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RARE280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 37.0, "iv": 1.0668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0072, "vega": 0.0184, "theta": -0.0016, "rho": -0.0156, "theo": 0.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "RARE280121C00007500", "bid": 6.3, "bid_size": 61.0, "ask": 10.5, "ask_size": 44.0, "iv": 0.678, "open_interest": 109.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0133, "vega": 0.0304, "theta": -0.0014, "rho": 0.0598, "theo": 8.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-10T10:02:19", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "RARE280121P00007500", "bid": 0.05, "bid_size": 36.0, "ask": 1.75, "ask_size": 37.0, "iv": 0.7424, "open_interest": 8.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0138, "vega": 0.031, "theta": -0.0024, "rho": -0.0297, "theo": 1.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-03T12:05:15", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "RARE280121C00010000", "bid": 4.6, "bid_size": 269.0, "ask": 9.0, "ask_size": 189.0, "iv": 0.6533, "open_interest": 278.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0201, "vega": 0.0429, "theta": -0.0024, "rho": 0.0678, "theo": 7.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-15T09:45:27", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "RARE280121P00010000", "bid": 1.1, "bid_size": 78.0, "ask": 2.5, "ask_size": 144.0, "iv": 0.7293, "open_interest": 12.0, "volume": 0.0, "delta": -0.175, "gamma": 0.0212, "vega": 0.0436, "theta": -0.0032, "rho": -0.0479, "theo": 1.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-16T11:56:19", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "RARE280121C00012500", "bid": 5.5, "bid_size": 40.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.6968, "open_interest": 90.0, "volume": 1.0, "delta": 0.76, "gamma": 0.026, "vega": 0.0533, "theta": -0.0032, "rho": 0.0702, "theo": 5.8744, "change": -0.11, "open": 5.84, "high": 5.84, "low": 5.84, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-09-21T13:38:49", "percent_change": -1.84874, "prev_day_close": 5.95000004768372}, {"option": "RARE280121P00012500", "bid": 2.75, "bid_size": 5.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.701, "open_interest": 485.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.028, "vega": 0.0542, "theta": -0.0038, "rho": -0.068, "theo": 2.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T12:41:11", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "RARE280121C00015000", "bid": 3.9, "bid_size": 1.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.7055, "open_interest": 374.0, "volume": 0.0, "delta": 0.683, "gamma": 0.0303, "vega": 0.0608, "theta": -0.0038, "rho": 0.0689, "theo": 4.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T15:49:19", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "RARE280121P00015000", "bid": 1.6, "bid_size": 412.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.498, "open_interest": 568.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0333, "vega": 0.0614, "theta": -0.0043, "rho": -0.0877, "theo": 4.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T09:40:23", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "RARE280121C00017500", "bid": 1.6, "bid_size": 297.0, "ask": 5.8, "ask_size": 74.0, "iv": 0.6396, "open_interest": 11.0, "volume": 0.0, "delta": 0.6099, "gamma": 0.0329, "vega": 0.0654, "theta": -0.0041, "rho": 0.0654, "theo": 4.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-16T11:30:37", "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "RARE280121P00017500", "bid": 3.6, "bid_size": 272.0, "ask": 8.0, "ask_size": 131.0, "iv": 0.6761, "open_interest": 13.0, "volume": 0.0, "delta": -0.4205, "gamma": 0.0371, "vega": 0.0652, "theta": -0.0045, "rho": -0.1052, "theo": 5.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T11:39:32", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "RARE280121C00020000", "bid": 3.1, "bid_size": 24.0, "ask": 4.1, "ask_size": 250.0, "iv": 0.7192, "open_interest": 257.0, "volume": 4.0, "delta": 0.5436, "gamma": 0.034, "vega": 0.0675, "theta": -0.0044, "rho": 0.0609, "theo": 3.3842, "change": -0.2, "open": 3.4, "high": 3.5, "low": 3.4, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T10:53:06", "percent_change": -5.40541, "prev_day_close": 3.70000004768372}, {"option": "RARE280121P00020000", "bid": 5.8, "bid_size": 253.0, "ask": 9.5, "ask_size": 133.0, "iv": 0.6834, "open_interest": 18.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0395, "vega": 0.066, "theta": -0.0046, "rho": -0.1186, "theo": 7.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-11T15:59:03", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "RARE280121C00022500", "bid": 2.75, "bid_size": 1.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.6878, "open_interest": 2098.0, "volume": 47.0, "delta": 0.485, "gamma": 0.0341, "vega": 0.0677, "theta": -0.0044, "rho": 0.0561, "theo": 2.8753, "change": 0.025, "open": 2.75, "high": 3.0, "low": 2.65, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T14:44:06", "percent_change": 0.884954, "prev_day_close": 2.82500004768372}, {"option": "RARE280121P00022500", "bid": 8.9, "bid_size": 223.0, "ask": 11.1, "ask_size": 192.0, "iv": 0.747, "open_interest": 1062.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0409, "vega": 0.0644, "theta": -0.0045, "rho": -0.1276, "theo": 9.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-09-04T12:44:02", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "RARE280121C00025000", "bid": 2.25, "bid_size": 22.0, "ask": 3.2, "ask_size": 242.0, "iv": 0.7284, "open_interest": 220.0, "volume": 1.0, "delta": 0.4337, "gamma": 0.0335, "vega": 0.0668, "theta": -0.0044, "rho": 0.0514, "theo": 2.4677, "change": 0.05, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T10:44:32", "percent_change": 2.17391, "prev_day_close": 2.30000001192093}, {"option": "RARE280121P00025000", "bid": 9.6, "bid_size": 240.0, "ask": 13.6, "ask_size": 72.0, "iv": 0.6778, "open_interest": 13.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.0416, "vega": 0.0613, "theta": -0.0044, "rho": -0.1332, "theo": 11.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-09-11T11:00:50", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "RARE280121C00027500", "bid": 0.05, "bid_size": 301.0, "ask": 4.9, "ask_size": 167.0, "iv": 0.7444, "open_interest": 6.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.0325, "vega": 0.0651, "theta": -0.0044, "rho": 0.0471, "theo": 2.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T14:30:32", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "RARE280121P00027500", "bid": 11.6, "bid_size": 257.0, "ask": 16.0, "ask_size": 75.0, "iv": 0.6884, "open_interest": 11.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.042, "vega": 0.057, "theta": -0.0042, "rho": -0.1342, "theo": 13.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-08-28T11:00:28", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "RARE280121C00030000", "bid": 1.6, "bid_size": 59.0, "ask": 2.1, "ask_size": 160.0, "iv": 0.6937, "open_interest": 1969.0, "volume": 23.0, "delta": 0.3506, "gamma": 0.0312, "vega": 0.0628, "theta": -0.0043, "rho": 0.0431, "theo": 1.8679, "change": -0.175, "open": 1.92, "high": 1.92, "low": 1.82, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T15:24:49", "percent_change": -8.43373, "prev_day_close": 2.07499998807907}, {"option": "RARE280121P00030000", "bid": 13.8, "bid_size": 221.0, "ask": 17.8, "ask_size": 76.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.042, "vega": 0.0513, "theta": -0.004, "rho": -0.1277, "theo": 16.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "RARE280121C00032500", "bid": 0.05, "bid_size": 266.0, "ask": 4.9, "ask_size": 205.0, "iv": 0.8321, "open_interest": 19.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.0298, "vega": 0.0604, "theta": -0.0041, "rho": 0.0395, "theo": 1.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-08-20T11:38:30", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "RARE280121P00032500", "bid": 16.1, "bid_size": 209.0, "ask": 20.5, "ask_size": 34.0, "iv": 0.6917, "open_interest": 1.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0418, "vega": 0.046, "theta": -0.0038, "rho": -0.123, "theo": 18.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-07-10T12:32:11", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "RARE280121C00035000", "bid": 0.5, "bid_size": 1.0, "ask": 1.65, "ask_size": 147.0, "iv": 0.7027, "open_interest": 1965.0, "volume": 14.0, "delta": 0.2878, "gamma": 0.0284, "vega": 0.0578, "theta": -0.004, "rho": 0.0362, "theo": 1.4575, "change": -0.15, "open": 2.75, "high": 2.75, "low": 1.4, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T14:30:00", "percent_change": -9.375, "prev_day_close": 1.60000002384186}, {"option": "RARE280121P00035000", "bid": 18.5, "bid_size": 91.0, "ask": 22.9, "ask_size": 25.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0419, "vega": 0.0389, "theta": -0.0035, "rho": -0.1093, "theo": 20.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "RARE280121C00037500", "bid": 0.05, "bid_size": 241.0, "ask": 4.9, "ask_size": 212.0, "iv": 0.9023, "open_interest": 2.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.027, "vega": 0.0552, "theta": -0.0038, "rho": 0.0334, "theo": 1.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "RARE280121P00037500", "bid": 20.6, "bid_size": 90.0, "ask": 25.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0407, "vega": 0.0328, "theta": -0.0032, "rho": -0.0999, "theo": 23.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "RARE280121C00040000", "bid": 1.1, "bid_size": 1.0, "ask": 1.3, "ask_size": 126.0, "iv": 0.7181, "open_interest": 2026.0, "volume": 43.0, "delta": 0.2397, "gamma": 0.0256, "vega": 0.0526, "theta": -0.0037, "rho": 0.0307, "theo": 1.1657, "change": 0.275, "open": 1.9, "high": 1.9, "low": 1.1, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T15:51:50", "percent_change": 29.7297, "prev_day_close": 0.92500002682209}, {"option": "RARE280121P00040000", "bid": 23.1, "bid_size": 51.0, "ask": 26.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0416, "vega": 0.0245, "theta": -0.003, "rho": -0.0783, "theo": 25.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2025-12-29T11:26:17", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "RARE280121C00042500", "bid": 0.05, "bid_size": 177.0, "ask": 4.9, "ask_size": 219.0, "iv": 0.9608, "open_interest": 3.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0242, "vega": 0.0501, "theta": -0.0035, "rho": 0.0284, "theo": 1.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "RARE280121P00042500", "bid": 25.6, "bid_size": 49.0, "ask": 30.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0414, "vega": 0.0195, "theta": -0.0026, "rho": -0.0652, "theo": 27.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "RARE280121C00045000", "bid": 0.05, "bid_size": 125.0, "ask": 1.7, "ask_size": 78.0, "iv": 0.7022, "open_interest": 8.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.023, "vega": 0.0477, "theta": -0.0034, "rho": 0.0263, "theo": 0.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T10:25:31", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "RARE280121P00045000", "bid": 28.1, "bid_size": 29.0, "ask": 32.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.037, "vega": 0.0123, "theta": -0.0021, "rho": -0.0434, "theo": 30.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-06-25T11:51:52", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "RARE280121C00047500", "bid": 0.05, "bid_size": 35.0, "ask": 4.9, "ask_size": 99.0, "iv": 1.0108, "open_interest": 0.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0217, "vega": 0.0454, "theta": -0.0032, "rho": 0.0244, "theo": 0.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "RARE280121P00047500", "bid": 30.5, "bid_size": 25.0, "ask": 35.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0235, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 32.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-06-30T11:21:32", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "RARE280121C00050000", "bid": 0.45, "bid_size": 24.0, "ask": 1.2, "ask_size": 224.0, "iv": 0.7335, "open_interest": 2020.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.0206, "vega": 0.0432, "theta": -0.0031, "rho": 0.0227, "theo": 0.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T15:17:23", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "RARE280121P00050000", "bid": 33.4, "bid_size": 16.0, "ask": 37.4, "ask_size": 16.0, "iv": 0.8065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0116, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 35.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-03-24T14:37:20", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "RARE290119C00002500", "bid": 11.8, "bid_size": 24.0, "ask": 14.2, "ask_size": 35.0, "iv": 1.2752, "open_interest": 9.0, "volume": 20.0, "delta": 0.9676, "gamma": 0.0027, "vega": 0.0135, "theta": 0.0, "rho": 0.0249, "theo": 12.7658, "change": 0.34, "open": 12.5, "high": 12.89, "low": 12.32, "tick": "no_change", "last_trade_price": 12.89, "last_trade_time": "2026-09-21T15:27:55", "percent_change": 2.70916, "prev_day_close": 12.5500001907349}, {"option": "RARE290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 31.0, "iv": 1.0893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0024, "vega": 0.0134, "theta": -0.0008, "rho": -0.018, "theo": 0.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RARE290119C00005000", "bid": 8.5, "bid_size": 12.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.7786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0063, "vega": 0.0273, "theta": -0.0001, "rho": 0.0529, "theo": 10.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "RARE290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 169.0, "iv": 1.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0063, "vega": 0.0274, "theta": -0.0014, "rho": -0.038, "theo": 1.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RARE290119C00007500", "bid": 7.0, "bid_size": 15.0, "ask": 11.4, "ask_size": 20.0, "iv": 0.732, "open_interest": 5.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0105, "vega": 0.0411, "theta": -0.0008, "rho": 0.0756, "theo": 9.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-09-16T11:44:51", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "RARE290119P00007500", "bid": 0.05, "bid_size": 205.0, "ask": 4.9, "ask_size": 167.0, "iv": 0.9648, "open_interest": 5.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.011, "vega": 0.0418, "theta": -0.0018, "rho": -0.0624, "theo": 1.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-09-18T13:19:56", "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "RARE290119C00010000", "bid": 7.6, "bid_size": 17.0, "ask": 9.3, "ask_size": 63.0, "iv": 0.7991, "open_interest": 0.0, "volume": 2.0, "delta": 0.8271, "gamma": 0.0147, "vega": 0.054, "theta": -0.0013, "rho": 0.0904, "theo": 8.0894, "change": 0.3, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-21T09:46:36", "percent_change": 3.75, "prev_day_close": 8.0}, {"option": "RARE290119P00010000", "bid": 1.3, "bid_size": 235.0, "ask": 4.9, "ask_size": 190.0, "iv": 0.8095, "open_interest": 5.0, "volume": 2.0, "delta": -0.167, "gamma": 0.0161, "vega": 0.0554, "theta": -0.0022, "rho": -0.0905, "theo": 2.6738, "change": -0.275, "open": 2.33, "high": 2.9, "low": 2.33, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T11:55:38", "percent_change": -8.66142, "prev_day_close": 3.17500001192093}, {"option": "RARE290119C00012500", "bid": 5.1, "bid_size": 153.0, "ask": 9.3, "ask_size": 73.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0184, "vega": 0.0649, "theta": -0.0018, "rho": 0.0981, "theo": 6.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "RARE290119P00012500", "bid": 2.05, "bid_size": 299.0, "ask": 5.2, "ask_size": 192.0, "iv": 0.6668, "open_interest": 1.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0208, "vega": 0.0666, "theta": -0.0026, "rho": -0.1196, "theo": 3.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T14:23:42", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "RARE290119C00015000", "bid": 5.4, "bid_size": 67.0, "ask": 7.0, "ask_size": 80.0, "iv": 0.7014, "open_interest": 32.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0213, "vega": 0.0733, "theta": -0.0022, "rho": 0.1007, "theo": 6.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T15:15:47", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "RARE290119P00015000", "bid": 3.8, "bid_size": 342.0, "ask": 6.7, "ask_size": 200.0, "iv": 0.6825, "open_interest": 0.0, "volume": 2.0, "delta": -0.2937, "gamma": 0.0249, "vega": 0.075, "theta": -0.0028, "rho": -0.1476, "theo": 5.2674, "change": 0.875, "open": 4.93, "high": 5.5, "low": 4.93, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T11:55:38", "percent_change": 18.9189, "prev_day_close": 4.62499988079071}, {"option": "RARE290119C00017500", "bid": 3.1, "bid_size": 192.0, "ask": 7.9, "ask_size": 208.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6624, "gamma": 0.0233, "vega": 0.0794, "theta": -0.0025, "rho": 0.0999, "theo": 5.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "RARE290119P00017500", "bid": 4.5, "bid_size": 95.0, "ask": 8.9, "ask_size": 173.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.3561, "gamma": 0.0283, "vega": 0.0804, "theta": -0.003, "rho": -0.1726, "theo": 6.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "RARE290119C00020000", "bid": 2.55, "bid_size": 111.0, "ask": 7.0, "ask_size": 56.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0245, "vega": 0.0834, "theta": -0.0027, "rho": 0.0975, "theo": 4.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "RARE290119P00020000", "bid": 6.1, "bid_size": 119.0, "ask": 10.9, "ask_size": 65.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.031, "vega": 0.0832, "theta": -0.0031, "rho": -0.1928, "theo": 8.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "RARE290119C00022500", "bid": 2.05, "bid_size": 211.0, "ask": 5.4, "ask_size": 205.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.0253, "vega": 0.0859, "theta": -0.0029, "rho": 0.0942, "theo": 4.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "RARE290119P00022500", "bid": 8.1, "bid_size": 214.0, "ask": 12.9, "ask_size": 183.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.0332, "vega": 0.084, "theta": -0.0032, "rho": -0.2088, "theo": 10.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "RARE290119C00025000", "bid": 2.6, "bid_size": 189.0, "ask": 5.6, "ask_size": 223.0, "iv": 0.7023, "open_interest": 10.0, "volume": 1.0, "delta": 0.5328, "gamma": 0.0256, "vega": 0.0872, "theta": -0.003, "rho": 0.0904, "theo": 3.8663, "change": 0.25, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T11:13:13", "percent_change": 6.66667, "prev_day_close": 3.75}, {"option": "RARE290119P00025000", "bid": 10.1, "bid_size": 216.0, "ask": 14.9, "ask_size": 152.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.035, "vega": 0.083, "theta": -0.0032, "rho": -0.2204, "theo": 12.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "RARE290119C00027500", "bid": 1.05, "bid_size": 257.0, "ask": 5.9, "ask_size": 276.0, "iv": 0.6721, "open_interest": 947.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.0256, "vega": 0.0877, "theta": -0.0031, "rho": 0.0866, "theo": 3.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-09-18T13:03:07", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "RARE290119P00027500", "bid": 12.1, "bid_size": 159.0, "ask": 16.9, "ask_size": 99.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.0365, "vega": 0.0806, "theta": -0.0031, "rho": -0.2266, "theo": 14.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}], "symbol": "RARE", "security_type": "stock", "exchange_id": 2, "current_price": 14.89, "price_change": 0.14, "price_change_percent": 0.9649, "bid": 14.66, "ask": 14.89, "bid_size": 1000, "ask_size": 1800, "open": 14.58, "high": 15.01, "low": 14.275, "close": 14.65, "prev_day_close": 14.51, "volume": 5202799, "iv30": 59.994, "iv30_change": 2.128, "iv30_change_percent": 3.6775, "seqno": 8544917775, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "RARE"}