{"timestamp": "2026-09-21 19:18:06", "data": {"options": [{"option": "RXRX260925C00000500", "bid": 3.35, "bid_size": 634.0, "ask": 3.65, "ask_size": 481.0, "iv": 0.0, "open_interest": 946.0, "volume": 4.0, "delta": 0.9992, "gamma": 0.0011, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.4955, "change": 0.15, "open": 3.45, "high": 3.45, "low": 3.34, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T11:06:53", "percent_change": 4.61538, "prev_day_close": 3.25}, {"option": "RXRX260925P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T11:33:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "RXRX260925C00001000", "bid": 2.7, "bid_size": 907.0, "ask": 3.2, "ask_size": 488.0, "iv": 0.0, "open_interest": 669.0, "volume": 6.0, "delta": 0.9985, "gamma": 0.0028, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.9956, "change": 0.065, "open": 2.95, "high": 2.97, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-21T13:40:13", "percent_change": 2.32558, "prev_day_close": 2.79500007629395}, {"option": "RXRX260925P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 63.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0026, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T11:33:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RXRX260925C00001500", "bid": 2.34, "bid_size": 31.0, "ask": 2.54, "ask_size": 33.0, "iv": 0.0, "open_interest": 67.0, "volume": 4.0, "delta": 0.9974, "gamma": 0.006, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 2.4959, "change": 0.155, "open": 2.36, "high": 2.43, "low": 2.36, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-09-21T13:40:13", "percent_change": 6.81319, "prev_day_close": 2.27499997615814}, {"option": "RXRX260925P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 760.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0057, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "RXRX260925C00002000", "bid": 1.81, "bid_size": 34.0, "ask": 2.04, "ask_size": 34.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0132, "vega": 0.0001, "theta": -0.0012, "rho": 0.0001, "theo": 1.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-09-18T12:21:10", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "RXRX260925P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 350.0, "iv": 4.0131, "open_interest": 3.0, "volume": 19.0, "delta": -0.005, "gamma": 0.0127, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0019, "change": -0.435, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:16:25", "percent_change": -93.5484, "prev_day_close": 0.465000003576279}, {"option": "RXRX260925C00002500", "bid": 1.34, "bid_size": 25.0, "ask": 1.58, "ask_size": 23.0, "iv": 0.0, "open_interest": 56.0, "volume": 57.0, "delta": 0.9899, "gamma": 0.0325, "vega": 0.0001, "theta": -0.0019, "rho": 0.0001, "theo": 1.4976, "change": 0.245, "open": 1.4, "high": 1.45, "low": 1.32, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T13:46:47", "percent_change": 20.332, "prev_day_close": 1.2049999833107}, {"option": "RXRX260925P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 408.0, "iv": 3.1071, "open_interest": 29.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.032, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T10:16:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "RXRX260925C00003000", "bid": 0.83, "bid_size": 111.0, "ask": 1.13, "ask_size": 62.0, "iv": 0.0, "open_interest": 57.0, "volume": 36.0, "delta": 0.974, "gamma": 0.099, "vega": 0.0002, "theta": -0.0036, "rho": 0.0002, "theo": 1.0008, "change": 0.275, "open": 0.9, "high": 0.98, "low": 0.87, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T13:35:40", "percent_change": 39.0071, "prev_day_close": 0.7049999833107}, {"option": "RXRX260925P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 35.0, "iv": 1.3993, "open_interest": 709.0, "volume": 101.0, "delta": -0.026, "gamma": 0.0985, "vega": 0.0002, "theta": -0.0037, "rho": 0.0, "theo": 0.0062, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:23:15", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "RXRX260925C00003500", "bid": 0.49, "bid_size": 59.0, "ask": 0.52, "ask_size": 1.0, "iv": 0.8487, "open_interest": 3564.0, "volume": 281.0, "delta": 0.8998, "gamma": 0.4088, "vega": 0.0007, "theta": -0.0088, "rho": 0.0003, "theo": 0.5156, "change": 0.205, "open": 0.46, "high": 0.55, "low": 0.37, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T14:54:29", "percent_change": 67.2131, "prev_day_close": 0.305000007152557}, {"option": "RXRX260925P00003500", "bid": 0.02, "bid_size": 1.0, "ask": 0.03, "ask_size": 44.0, "iv": 1.0702, "open_interest": 314.0, "volume": 141.0, "delta": -0.1001, "gamma": 0.408, "vega": 0.0007, "theta": -0.0088, "rho": -0.0001, "theo": 0.0209, "change": -0.06, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:50:15", "percent_change": -85.7143, "prev_day_close": 0.0699999984353781}, {"option": "RXRX260925C00004000", "bid": 0.15, "bid_size": 1.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.967, "open_interest": 7389.0, "volume": 3980.0, "delta": 0.5137, "gamma": 1.0434, "vega": 0.0017, "theta": -0.0199, "rho": 0.0003, "theo": 0.1492, "change": 0.06, "open": 0.12, "high": 0.17, "low": 0.1, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T14:59:15", "percent_change": 60.0, "prev_day_close": 0.0999999977648258}, {"option": "RXRX260925P00004000", "bid": 0.1, "bid_size": 299.0, "ask": 0.18, "ask_size": 32.0, "iv": 0.8174, "open_interest": 11.0, "volume": 46.0, "delta": -0.4858, "gamma": 1.0431, "vega": 0.0017, "theta": -0.0199, "rho": -0.0003, "theo": 0.1543, "change": -0.13, "open": 0.24, "high": 0.26, "low": 0.18, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T14:16:25", "percent_change": -37.1429, "prev_day_close": 0.350000008940697}, {"option": "RXRX260925C00004500", "bid": 0.03, "bid_size": 68.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.0626, "open_interest": 256.0, "volume": 3933.0, "delta": 0.1818, "gamma": 0.5388, "vega": 0.0011, "theta": -0.0157, "rho": 0.0001, "theo": 0.045, "change": 0.0, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:01:30", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "RXRX260925P00004500", "bid": 0.31, "bid_size": 137.0, "ask": 0.69, "ask_size": 17.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.5394, "vega": 0.0011, "theta": -0.0157, "rho": -0.0004, "theo": 0.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-18T12:20:39", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "RXRX260925C00005000", "bid": 0.01, "bid_size": 13.0, "ask": 0.03, "ask_size": 91.0, "iv": 1.4276, "open_interest": 255.0, "volume": 344.0, "delta": 0.0759, "gamma": 0.2398, "vega": 0.0006, "theta": -0.0093, "rho": 0.0, "theo": 0.0185, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:43:45", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "RXRX260925P00005000", "bid": 0.86, "bid_size": 41.0, "ask": 1.25, "ask_size": 55.0, "iv": 1.8129, "open_interest": 1.0, "volume": 3.0, "delta": -0.9239, "gamma": 0.2405, "vega": 0.0006, "theta": -0.0092, "rho": -0.0004, "theo": 1.0233, "change": -0.13, "open": 1.19, "high": 1.2, "low": 1.19, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T10:14:55", "percent_change": -9.77444, "prev_day_close": 1.33000004291534}, {"option": "RXRX260925C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 204.0, "iv": 1.9558, "open_interest": 4.0, "volume": 2.0, "delta": 0.0366, "gamma": 0.1173, "vega": 0.0003, "theta": -0.0054, "rho": 0.0, "theo": 0.009, "change": 0.01, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T11:40:05", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "RXRX260925P00005500", "bid": 1.46, "bid_size": 26.0, "ask": 1.7, "ask_size": 28.0, "iv": 2.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.1179, "vega": 0.0003, "theta": -0.0053, "rho": -0.0004, "theo": 1.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T14:02:22", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "RXRX260925C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 1.7892, "open_interest": 8.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0623, "vega": 0.0002, "theta": -0.0033, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T12:40:05", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "RXRX260925P00006000", "bid": 1.91, "bid_size": 17.0, "ask": 2.29, "ask_size": 17.0, "iv": 3.2512, "open_interest": 1.0, "volume": 3.0, "delta": -0.9808, "gamma": 0.063, "vega": 0.0002, "theta": -0.0031, "rho": -0.0004, "theo": 2.0093, "change": -0.165, "open": 2.09, "high": 2.16, "low": 2.05, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-09-21T13:40:59", "percent_change": -7.09678, "prev_day_close": 2.32500004768372}, {"option": "RXRX260925C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 2.6895, "open_interest": 2.0, "volume": 1.0, "delta": 0.0109, "gamma": 0.0352, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0027, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T11:40:05", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "RXRX260925P00006500", "bid": 2.45, "bid_size": 18.0, "ask": 2.72, "ask_size": 17.0, "iv": 3.498, "open_interest": 0.0, "volume": 2.0, "delta": -0.9894, "gamma": 0.0363, "vega": 0.0001, "theta": -0.0017, "rho": -0.0003, "theo": 2.5072, "change": -0.36, "open": 2.52, "high": 2.59, "low": 2.52, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-09-21T13:40:59", "percent_change": -12.2034, "prev_day_close": 2.94999992847443}, {"option": "RXRX260925C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.5761, "open_interest": 8.0, "volume": 1.0, "delta": 0.0065, "gamma": 0.0209, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0016, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:21:23", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "RXRX260925P00007000", "bid": 2.9, "bid_size": 17.0, "ask": 3.35, "ask_size": 26.0, "iv": 4.2888, "open_interest": 1.0, "volume": 3.0, "delta": -0.994, "gamma": 0.0221, "vega": 0.0001, "theta": -0.0009, "rho": -0.0002, "theo": 3.0061, "change": -0.46, "open": 3.02, "high": 3.02, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-09-21T09:43:10", "percent_change": -13.4111, "prev_day_close": 3.42999994754791}, {"option": "RXRX261002C00000500", "bid": 3.4, "bid_size": 516.0, "ask": 3.55, "ask_size": 155.0, "iv": 0.0, "open_interest": 1518.0, "volume": 1.0, "delta": 0.9971, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 3.4972, "change": 0.2, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T09:59:48", "percent_change": 6.25, "prev_day_close": 3.19999992847443}, {"option": "RXRX261002P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 6.9037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "RXRX261002C00001000", "bid": 2.77, "bid_size": 765.0, "ask": 3.05, "ask_size": 171.0, "iv": 0.0, "open_interest": 674.0, "volume": 5.0, "delta": 0.9948, "gamma": 0.0072, "vega": 0.0001, "theta": -0.0014, "rho": 0.0001, "theo": 2.9978, "change": 0.255, "open": 2.95, "high": 3.0, "low": 2.8, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T14:52:27", "percent_change": 9.28962, "prev_day_close": 2.74500000476837}, {"option": "RXRX261002P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 608.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0065, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RXRX261002C00001500", "bid": 2.05, "bid_size": 29.0, "ask": 2.69, "ask_size": 19.0, "iv": 0.0, "open_interest": 88.0, "volume": 1.0, "delta": 0.9914, "gamma": 0.0144, "vega": 0.0001, "theta": -0.0017, "rho": 0.0002, "theo": 2.4988, "change": 0.27, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-09-21T11:05:30", "percent_change": 12.1622, "prev_day_close": 2.22000002861023}, {"option": "RXRX261002P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 576.0, "iv": 8.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0134, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RXRX261002C00002000", "bid": 1.54, "bid_size": 34.0, "ask": 2.49, "ask_size": 31.0, "iv": 2.395, "open_interest": 23.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0294, "vega": 0.0002, "theta": -0.0021, "rho": 0.0003, "theo": 2.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-10T15:34:44", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "RXRX261002P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 30.0, "iv": 3.0362, "open_interest": 0.0, "volume": 5.0, "delta": -0.0155, "gamma": 0.028, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0084, "change": -0.585, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T13:19:58", "percent_change": -96.6942, "prev_day_close": 0.605000019073486}, {"option": "RXRX261002C00002500", "bid": 1.09, "bid_size": 44.0, "ask": 1.66, "ask_size": 39.0, "iv": 0.0, "open_interest": 10.0, "volume": 2.0, "delta": 0.9711, "gamma": 0.0647, "vega": 0.0004, "theta": -0.0029, "rho": 0.0004, "theo": 1.5052, "change": 0.305, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-21T09:48:32", "percent_change": 28.3721, "prev_day_close": 1.07500001788139}, {"option": "RXRX261002P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 819.0, "iv": 4.3418, "open_interest": 25.0, "volume": 15.0, "delta": -0.0294, "gamma": 0.0628, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0129, "change": -0.485, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T13:44:56", "percent_change": -96.0396, "prev_day_close": 0.504999995231628}, {"option": "RXRX261002C00003000", "bid": 0.73, "bid_size": 41.0, "ask": 1.06, "ask_size": 25.0, "iv": 0.0, "open_interest": 14.0, "volume": 5.0, "delta": 0.9341, "gamma": 0.1602, "vega": 0.0009, "theta": -0.0045, "rho": 0.0006, "theo": 1.0171, "change": 0.345, "open": 0.91, "high": 1.14, "low": 0.91, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-21T13:00:52", "percent_change": 43.3962, "prev_day_close": 0.7950000166893}, {"option": "RXRX261002P00003000", "bid": 0.01, "bid_size": 201.0, "ask": 0.07, "ask_size": 1002.0, "iv": 1.3158, "open_interest": 1119.0, "volume": 125.0, "delta": -0.0661, "gamma": 0.1579, "vega": 0.0009, "theta": -0.0045, "rho": -0.0001, "theo": 0.025, "change": 0.005, "open": 0.04, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:59:05", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "RXRX261002C00003500", "bid": 0.51, "bid_size": 336.0, "ask": 0.6, "ask_size": 147.0, "iv": 0.886, "open_interest": 403.0, "volume": 63.0, "delta": 0.8167, "gamma": 0.4175, "vega": 0.0018, "theta": -0.0076, "rho": 0.0007, "theo": 0.5598, "change": 0.19, "open": 0.48, "high": 0.55, "low": 0.42, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T14:31:29", "percent_change": 52.7778, "prev_day_close": 0.359999999403954}, {"option": "RXRX261002P00003500", "bid": 0.06, "bid_size": 1.0, "ask": 0.08, "ask_size": 18.0, "iv": 0.925, "open_interest": 633.0, "volume": 148.0, "delta": -0.1828, "gamma": 0.4154, "vega": 0.0018, "theta": -0.0076, "rho": -0.0003, "theo": 0.0677, "change": -0.07, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T14:19:01", "percent_change": -50.0, "prev_day_close": 0.140000000596046}, {"option": "RXRX261002C00004000", "bid": 0.22, "bid_size": 100.0, "ask": 0.29, "ask_size": 347.0, "iv": 0.9344, "open_interest": 1157.0, "volume": 1205.0, "delta": 0.5238, "gamma": 0.6796, "vega": 0.0028, "theta": -0.0107, "rho": 0.0006, "theo": 0.2287, "change": 0.095, "open": 0.2, "high": 0.25, "low": 0.17, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:53:42", "percent_change": 61.2903, "prev_day_close": 0.154999997466803}, {"option": "RXRX261002P00004000", "bid": 0.2, "bid_size": 89.0, "ask": 0.3, "ask_size": 180.0, "iv": 0.8881, "open_interest": 10.0, "volume": 11.0, "delta": -0.4748, "gamma": 0.6778, "vega": 0.0028, "theta": -0.0107, "rho": -0.0008, "theo": 0.2365, "change": -0.135, "open": 0.26, "high": 0.32, "low": 0.26, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T14:00:37", "percent_change": -33.3333, "prev_day_close": 0.405000001192093}, {"option": "RXRX261002C00004500", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.8551, "open_interest": 262.0, "volume": 246.0, "delta": 0.2533, "gamma": 0.4984, "vega": 0.0022, "theta": -0.0093, "rho": 0.0003, "theo": 0.0887, "change": 0.035, "open": 0.08, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T14:59:16", "percent_change": 63.6364, "prev_day_close": 0.0550000006332994}, {"option": "RXRX261002P00004500", "bid": 0.44, "bid_size": 17.0, "ask": 0.84, "ask_size": 109.0, "iv": 1.1079, "open_interest": 3.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.4976, "vega": 0.0022, "theta": -0.0092, "rho": -0.0012, "theo": 0.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-18T15:25:56", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "RXRX261002C00005000", "bid": 0.03, "bid_size": 255.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.995, "open_interest": 24.0, "volume": 61.0, "delta": 0.122, "gamma": 0.2821, "vega": 0.0014, "theta": -0.0064, "rho": 0.0001, "theo": 0.039, "change": -0.16, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:02:07", "percent_change": -84.2105, "prev_day_close": 0.189999997615814}, {"option": "RXRX261002P00005000", "bid": 1.01, "bid_size": 5.0, "ask": 1.47, "ask_size": 106.0, "iv": 1.9703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.2821, "vega": 0.0014, "theta": -0.0062, "rho": -0.0015, "theo": 1.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "RXRX261002C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 510.0, "iv": 2.1346, "open_interest": 4.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.1563, "vega": 0.0008, "theta": -0.0041, "rho": 0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-04T12:16:20", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "RXRX261002P00005500", "bid": 1.47, "bid_size": 17.0, "ask": 3.3, "ask_size": 25.0, "iv": 4.7722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.157, "vega": 0.0008, "theta": -0.0039, "rho": -0.0015, "theo": 1.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.93499994277954}, {"option": "RXRX261002C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 378.0, "iv": 2.74, "open_interest": 1.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0888, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-08T12:49:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RXRX261002P00006000", "bid": 1.72, "bid_size": 17.0, "ask": 4.15, "ask_size": 34.0, "iv": 5.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0901, "vega": 0.0005, "theta": -0.0024, "rho": -0.0014, "theo": 2.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "RXRX261002C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 530.0, "iv": 4.7882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.052, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "RXRX261002P00006500", "bid": 2.38, "bid_size": 21.0, "ask": 2.65, "ask_size": 17.0, "iv": 1.3944, "open_interest": 1.0, "volume": 1.0, "delta": -0.9797, "gamma": 0.0537, "vega": 0.0003, "theta": -0.0014, "rho": -0.0012, "theo": 2.5105, "change": 0.5, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T13:28:48", "percent_change": 17.2414, "prev_day_close": 2.89999997615814}, {"option": "RXRX261009C00000500", "bid": 1.6, "bid_size": 1002.0, "ask": 5.6, "ask_size": 12.0, "iv": 7.8788, "open_interest": 1041.0, "volume": 58.0, "delta": 0.9935, "gamma": 0.0045, "vega": 0.0001, "theta": -0.0017, "rho": 0.0001, "theo": 3.5033, "change": -0.62, "open": 3.3, "high": 3.5, "low": 3.3, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T13:38:11", "percent_change": -15.4229, "prev_day_close": 4.01999986171722}, {"option": "RXRX261009P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 5.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0042, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 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": "RXRX261009C00001000", "bid": 1.63, "bid_size": 855.0, "ask": 4.6, "ask_size": 366.0, "iv": 5.3213, "open_interest": 485.0, "volume": 22.0, "delta": 0.9889, "gamma": 0.0107, "vega": 0.0002, "theta": -0.0019, "rho": 0.0002, "theo": 3.0049, "change": 0.085, "open": 2.94, "high": 2.95, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-21T12:14:04", "percent_change": 3.05206, "prev_day_close": 2.78500008583069}, {"option": "RXRX261009P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 621.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0101, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 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": "RXRX261009C00001500", "bid": 0.75, "bid_size": 147.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 272.0, "volume": 6.0, "delta": 0.9827, "gamma": 0.021, "vega": 0.0004, "theta": -0.0021, "rho": 0.0004, "theo": 2.507, "change": 0.155, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-09-21T11:38:33", "percent_change": 6.93512, "prev_day_close": 2.23500001430511}, {"option": "RXRX261009P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 593.0, "iv": 8.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0201, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 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": "RXRX261009C00002000", "bid": 1.8, "bid_size": 17.0, "ask": 3.4, "ask_size": 17.0, "iv": 5.7893, "open_interest": 5.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0404, "vega": 0.0005, "theta": -0.0025, "rho": 0.0006, "theo": 2.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-09-10T11:03:57", "percent_change": 0.0, "prev_day_close": 1.86999997496605}, {"option": "RXRX261009P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 573.0, "iv": 6.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0392, "vega": 0.0006, "theta": -0.0027, "rho": -0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "RXRX261009C00002500", "bid": 1.04, "bid_size": 17.0, "ask": 3.5, "ask_size": 26.0, "iv": 5.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0814, "vega": 0.0009, "theta": -0.0031, "rho": 0.0008, "theo": 1.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "RXRX261009P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 865.0, "iv": 6.2764, "open_interest": 1.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.08, "vega": 0.0009, "theta": -0.0033, "rho": -0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-09T11:04:18", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "RXRX261009C00003000", "bid": 0.39, "bid_size": 27.0, "ask": 1.29, "ask_size": 17.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.177, "vega": 0.0015, "theta": -0.0043, "rho": 0.001, "theo": 1.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-14T13:37:07", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "RXRX261009P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 823.0, "iv": 1.066, "open_interest": 119.0, "volume": 15.0, "delta": -0.094, "gamma": 0.1754, "vega": 0.0015, "theta": -0.0044, "rho": -0.0002, "theo": 0.0457, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T13:45:41", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "RXRX261009C00003500", "bid": 0.51, "bid_size": 18.0, "ask": 0.64, "ask_size": 1.0, "iv": 0.7743, "open_interest": 760.0, "volume": 92.0, "delta": 0.7809, "gamma": 0.3818, "vega": 0.0026, "theta": -0.0062, "rho": 0.0011, "theo": 0.5982, "change": 0.225, "open": 0.56, "high": 0.59, "low": 0.51, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T14:52:49", "percent_change": 61.6438, "prev_day_close": 0.365000009536743}, {"option": "RXRX261009P00003500", "bid": 0.05, "bid_size": 28.0, "ask": 0.32, "ask_size": 1166.0, "iv": 1.1556, "open_interest": 124.0, "volume": 42.0, "delta": -0.2176, "gamma": 0.3804, "vega": 0.0026, "theta": -0.0063, "rho": -0.0005, "theo": 0.105, "change": -0.065, "open": 0.12, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:49:49", "percent_change": -39.3939, "prev_day_close": 0.165000002831221}, {"option": "RXRX261009C00004000", "bid": 0.27, "bid_size": 40.0, "ask": 0.35, "ask_size": 224.0, "iv": 0.8853, "open_interest": 779.0, "volume": 215.0, "delta": 0.533, "gamma": 0.5388, "vega": 0.0035, "theta": -0.0081, "rho": 0.0009, "theo": 0.289, "change": 0.135, "open": 0.26, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:00:11", "percent_change": 81.8182, "prev_day_close": 0.16499999910593}, {"option": "RXRX261009P00004000", "bid": 0.07, "bid_size": 536.0, "ask": 0.44, "ask_size": 237.0, "iv": 0.7123, "open_interest": 15.0, "volume": 4.0, "delta": -0.4651, "gamma": 0.5383, "vega": 0.0035, "theta": -0.0081, "rho": -0.001, "theo": 0.295, "change": -0.16, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T14:56:00", "percent_change": -35.5556, "prev_day_close": 0.450000002980232}, {"option": "RXRX261009C00004500", "bid": 0.09, "bid_size": 701.0, "ask": 0.14, "ask_size": 3.0, "iv": 0.8073, "open_interest": 111.0, "volume": 87.0, "delta": 0.312, "gamma": 0.4385, "vega": 0.0031, "theta": -0.0079, "rho": 0.0005, "theo": 0.1442, "change": 0.01, "open": 0.11, "high": 0.18, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T14:45:32", "percent_change": 7.69231, "prev_day_close": 0.129999997094274}, {"option": "RXRX261009P00004500", "bid": 0.35, "bid_size": 695.0, "ask": 1.31, "ask_size": 280.0, "iv": 1.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.439, "vega": 0.0031, "theta": -0.0078, "rho": -0.0015, "theo": 0.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-09T11:19:33", "percent_change": 0.0, "prev_day_close": 0.830000013113022}, {"option": "RXRX261009C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.8592, "open_interest": 1.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.2995, "vega": 0.0024, "theta": -0.0065, "rho": 0.0003, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-08T11:12:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RXRX261009P00005000", "bid": 0.78, "bid_size": 175.0, "ask": 2.53, "ask_size": 175.0, "iv": 2.7636, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.3006, "vega": 0.0024, "theta": -0.0064, "rho": -0.0017, "theo": 1.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "RXRX261009C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 24.0, "iv": 2.8713, "open_interest": 21.0, "volume": 0.0, "delta": 0.115, "gamma": 0.2003, "vega": 0.0017, "theta": -0.0051, "rho": 0.0002, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T12:00:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "RXRX261009P00005500", "bid": 1.21, "bid_size": 6.0, "ask": 3.55, "ask_size": 5.0, "iv": 3.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.2018, "vega": 0.0017, "theta": -0.0049, "rho": -0.0018, "theo": 1.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-09T12:53:04", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "RXRX261009C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 2.8518, "open_interest": 1.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.1357, "vega": 0.0012, "theta": -0.0039, "rho": 0.0001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-11T13:41:29", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "RXRX261009P00006000", "bid": 1.73, "bid_size": 20.0, "ask": 3.6, "ask_size": 19.0, "iv": 3.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.1376, "vega": 0.0012, "theta": -0.0036, "rho": -0.0018, "theo": 2.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4549999833107}, {"option": "RXRX261009C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 418.0, "iv": 2.0845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0936, "vega": 0.0009, "theta": -0.0029, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RXRX261009P00006500", "bid": 2.22, "bid_size": 32.0, "ask": 4.65, "ask_size": 39.0, "iv": 4.4088, "open_interest": 1.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0961, "vega": 0.0009, "theta": -0.0027, "rho": -0.0017, "theo": 2.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-09-08T09:39:22", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "RXRX261009C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 224.0, "iv": 1.824, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0658, "vega": 0.0007, "theta": -0.0022, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "RXRX261009P00007000", "bid": 2.69, "bid_size": 30.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9664, "gamma": 0.0687, "vega": 0.0006, "theta": -0.0019, "rho": -0.0016, "theo": 3.0157, "change": -0.38, "open": 3.82, "high": 3.82, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-09-21T13:56:50", "percent_change": -11.0145, "prev_day_close": 3.45000004768372}, {"option": "RXRX261016C00000500", "bid": 1.7, "bid_size": 468.0, "ask": 5.1, "ask_size": 619.0, "iv": 0.0, "open_interest": 393.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0051, "vega": 0.0002, "theta": -0.0015, "rho": 0.0002, "theo": 3.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.33, "last_trade_time": "2026-09-18T15:08:21", "percent_change": 0.0, "prev_day_close": 3.20499992370606}, {"option": "RXRX261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 4.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0049, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 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": "RXRX261016C00001000", "bid": 2.1, "bid_size": 1252.0, "ask": 3.7, "ask_size": 609.0, "iv": 0.0, "open_interest": 482.0, "volume": 5.0, "delta": 0.9853, "gamma": 0.0121, "vega": 0.0004, "theta": -0.0017, "rho": 0.0004, "theo": 3.0125, "change": 0.235, "open": 2.9, "high": 2.91, "low": 2.9, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-09-21T11:38:07", "percent_change": 8.78504, "prev_day_close": 2.67500007152557}, {"option": "RXRX261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2020.0, "iv": 8.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0118, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 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": "RXRX261016C00001500", "bid": 1.64, "bid_size": 747.0, "ask": 3.95, "ask_size": 436.0, "iv": 4.5446, "open_interest": 135.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0237, "vega": 0.0005, "theta": -0.002, "rho": 0.0006, "theo": 2.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-09-18T14:56:09", "percent_change": 0.0, "prev_day_close": 2.13999992609024}, {"option": "RXRX261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1118.0, "iv": 5.0195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0232, "vega": 0.0006, "theta": -0.0023, "rho": -0.0001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 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": "RXRX261016C00002000", "bid": 1.18, "bid_size": 80.0, "ask": 2.69, "ask_size": 73.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.964, "gamma": 0.045, "vega": 0.0008, "theta": -0.0023, "rho": 0.0009, "theo": 2.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-09-15T14:19:19", "percent_change": 0.0, "prev_day_close": 1.6599999666214}, {"option": "RXRX261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6183, "open_interest": 33.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0445, "vega": 0.0008, "theta": -0.0026, "rho": -0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T10:22:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RXRX261016C00002500", "bid": 1.04, "bid_size": 28.0, "ask": 1.99, "ask_size": 28.0, "iv": 1.101, "open_interest": 5.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0881, "vega": 0.0012, "theta": -0.0029, "rho": 0.0013, "theo": 1.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-09-09T09:51:09", "percent_change": 0.0, "prev_day_close": 1.08000001311302}, {"option": "RXRX261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 704.0, "iv": 1.5368, "open_interest": 2.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0876, "vega": 0.0012, "theta": -0.0031, "rho": -0.0002, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T11:49:06", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "RXRX261016C00003000", "bid": 0.95, "bid_size": 850.0, "ask": 1.09, "ask_size": 198.0, "iv": 0.7637, "open_interest": 308.0, "volume": 12.0, "delta": 0.8854, "gamma": 0.1798, "vega": 0.002, "theta": -0.0039, "rho": 0.0017, "theo": 1.0618, "change": 0.24, "open": 0.87, "high": 1.05, "low": 0.87, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T13:54:48", "percent_change": 30.7692, "prev_day_close": 0.780000001192093}, {"option": "RXRX261016P00003000", "bid": 0.01, "bid_size": 961.0, "ask": 0.05, "ask_size": 54.0, "iv": 0.814, "open_interest": 1227.0, "volume": 194.0, "delta": -0.113, "gamma": 0.1797, "vega": 0.002, "theta": -0.004, "rho": -0.0004, "theo": 0.0649, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:27:33", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "RXRX261016C00003500", "bid": 0.6, "bid_size": 252.0, "ask": 0.7, "ask_size": 428.0, "iv": 0.8861, "open_interest": 2281.0, "volume": 226.0, "delta": 0.7597, "gamma": 0.3474, "vega": 0.0032, "theta": -0.0054, "rho": 0.0018, "theo": 0.6375, "change": 0.205, "open": 0.57, "high": 0.62, "low": 0.52, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-21T14:38:59", "percent_change": 49.3976, "prev_day_close": 0.415000006556511}, {"option": "RXRX261016P00003500", "bid": 0.1, "bid_size": 631.0, "ask": 0.15, "ask_size": 32.0, "iv": 0.8036, "open_interest": 378.0, "volume": 198.0, "delta": -0.2387, "gamma": 0.3479, "vega": 0.0032, "theta": -0.0055, "rho": -0.0007, "theo": 0.1392, "change": -0.05, "open": 0.23, "high": 0.23, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T14:09:59", "percent_change": -26.3158, "prev_day_close": 0.190000005066395}, {"option": "RXRX261016C00004000", "bid": 0.3, "bid_size": 24.0, "ask": 0.38, "ask_size": 93.0, "iv": 0.8169, "open_interest": 4146.0, "volume": 554.0, "delta": 0.5423, "gamma": 0.461, "vega": 0.0041, "theta": -0.0068, "rho": 0.0013, "theo": 0.3399, "change": 0.125, "open": 0.3, "high": 0.35, "low": 0.22, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:45:14", "percent_change": 55.5556, "prev_day_close": 0.225000001490116}, {"option": "RXRX261016P00004000", "bid": 0.23, "bid_size": 24.0, "ask": 0.4, "ask_size": 241.0, "iv": 0.7557, "open_interest": 242.0, "volume": 28.0, "delta": -0.4566, "gamma": 0.4624, "vega": 0.0042, "theta": -0.0068, "rho": -0.0013, "theo": 0.3403, "change": -0.095, "open": 0.37, "high": 0.48, "low": 0.35, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T14:16:23", "percent_change": -20.8791, "prev_day_close": 0.454999983310699}, {"option": "RXRX261016C00004500", "bid": 0.18, "bid_size": 22.0, "ask": 0.19, "ask_size": 15.0, "iv": 0.8694, "open_interest": 14219.0, "volume": 1746.0, "delta": 0.346, "gamma": 0.4006, "vega": 0.0039, "theta": -0.0067, "rho": 0.0009, "theo": 0.1868, "change": 0.06, "open": 0.16, "high": 0.21, "low": 0.11, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T14:54:29", "percent_change": 46.1538, "prev_day_close": 0.129999998956919}, {"option": "RXRX261016P00004500", "bid": 0.55, "bid_size": 566.0, "ask": 0.79, "ask_size": 50.0, "iv": 0.8316, "open_interest": 1.0, "volume": 0.0, "delta": -0.6537, "gamma": 0.4026, "vega": 0.0038, "theta": -0.0067, "rho": -0.0019, "theo": 0.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-09T11:26:05", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "RXRX261016C00005000", "bid": 0.1, "bid_size": 54.0, "ask": 0.12, "ask_size": 13.0, "iv": 0.9448, "open_interest": 564.0, "volume": 254.0, "delta": 0.2215, "gamma": 0.2973, "vega": 0.0031, "theta": -0.0058, "rho": 0.0006, "theo": 0.1112, "change": 0.03, "open": 0.09, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:27:14", "percent_change": 42.8571, "prev_day_close": 0.0699999984353781}, {"option": "RXRX261016P00005000", "bid": 0.98, "bid_size": 163.0, "ask": 1.65, "ask_size": 153.0, "iv": 1.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.2999, "vega": 0.0031, "theta": -0.0058, "rho": -0.0022, "theo": 1.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "RXRX261016C00005500", "bid": 0.03, "bid_size": 452.0, "ask": 0.08, "ask_size": 2.0, "iv": 0.9504, "open_interest": 452.0, "volume": 424.0, "delta": 0.1465, "gamma": 0.2136, "vega": 0.0024, "theta": -0.0048, "rho": 0.0004, "theo": 0.0704, "change": -0.005, "open": 0.02, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T14:44:20", "percent_change": -7.6923, "prev_day_close": 0.0649999976158142}, {"option": "RXRX261016P00005500", "bid": 1.25, "bid_size": 144.0, "ask": 2.2, "ask_size": 146.0, "iv": 1.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.2166, "vega": 0.0024, "theta": -0.0046, "rho": -0.0023, "theo": 1.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "RXRX261016C00006000", "bid": 0.04, "bid_size": 31.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0711, "open_interest": 74.0, "volume": 132.0, "delta": 0.0998, "gamma": 0.1538, "vega": 0.0018, "theta": -0.0039, "rho": 0.0003, "theo": 0.0466, "change": 0.025, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:44:27", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "RXRX261016P00006000", "bid": 1.73, "bid_size": 37.0, "ask": 2.88, "ask_size": 84.0, "iv": 1.9809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.1573, "vega": 0.0018, "theta": -0.0036, "rho": -0.0022, "theo": 2.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4549999833107}, {"option": "RXRX261016C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 1148.0, "iv": 2.7938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.112, "vega": 0.0014, "theta": -0.0031, "rho": 0.0002, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RXRX261016P00006500", "bid": 1.34, "bid_size": 107.0, "ask": 3.9, "ask_size": 79.0, "iv": 1.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.116, "vega": 0.0013, "theta": -0.0028, "rho": -0.0022, "theo": 2.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "RXRX261023C00000500", "bid": 1.37, "bid_size": 1030.0, "ask": 5.0, "ask_size": 577.0, "iv": 0.0, "open_interest": 762.0, "volume": 130.0, "delta": 0.9894, "gamma": 0.0057, "vega": 0.0003, "theta": -0.0016, "rho": 0.0002, "theo": 3.5167, "change": 0.5, "open": 3.4, "high": 4.48, "low": 3.2, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-09-21T15:03:03", "percent_change": 16.9492, "prev_day_close": 2.94999992847443}, {"option": "RXRX261023P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 4.06, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0055, "vega": 0.0003, "theta": -0.002, "rho": -0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "RXRX261023C00001000", "bid": 0.88, "bid_size": 303.0, "ask": 5.0, "ask_size": 250.0, "iv": 0.0, "open_interest": 105.0, "volume": 4.0, "delta": 0.9813, "gamma": 0.0138, "vega": 0.0005, "theta": -0.0019, "rho": 0.0005, "theo": 3.021, "change": 0.28, "open": 2.89, "high": 2.95, "low": 2.89, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-21T14:22:06", "percent_change": 10.4869, "prev_day_close": 2.67000007629395}, {"option": "RXRX261023P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 744.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0134, "vega": 0.0005, "theta": -0.0022, "rho": -0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 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": "RXRX261023C00001500", "bid": 0.38, "bid_size": 6.0, "ask": 3.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0268, "vega": 0.0008, "theta": -0.0021, "rho": 0.0008, "theo": 2.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T14:34:10", "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "RXRX261023P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 608.0, "iv": 6.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0263, "vega": 0.0008, "theta": -0.0024, "rho": -0.0001, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 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": "RXRX261023C00002000", "bid": 1.75, "bid_size": 2.0, "ask": 4.0, "ask_size": 2.0, "iv": 5.5468, "open_interest": 3.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0497, "vega": 0.0011, "theta": -0.0024, "rho": 0.0012, "theo": 2.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T14:56:32", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "RXRX261023P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 278.0, "iv": 6.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0492, "vega": 0.0011, "theta": -0.0026, "rho": -0.0002, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 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": "RXRX261023C00002500", "bid": 1.3, "bid_size": 17.0, "ask": 3.5, "ask_size": 29.0, "iv": 4.3755, "open_interest": 6.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0936, "vega": 0.0016, "theta": -0.0029, "rho": 0.0017, "theo": 1.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-10T13:56:55", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "RXRX261023P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 846.0, "iv": 3.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0931, "vega": 0.0016, "theta": -0.0031, "rho": -0.0003, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 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": "RXRX261023C00003000", "bid": 0.95, "bid_size": 31.0, "ask": 1.3, "ask_size": 34.0, "iv": 1.1421, "open_interest": 30.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.18, "vega": 0.0025, "theta": -0.0037, "rho": 0.0021, "theo": 1.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-18T15:29:05", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "RXRX261023P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 231.0, "iv": 0.8764, "open_interest": 9.0, "volume": 3.0, "delta": -0.1294, "gamma": 0.18, "vega": 0.0025, "theta": -0.0038, "rho": -0.0005, "theo": 0.0856, "change": -0.04, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:29:15", "percent_change": -44.4444, "prev_day_close": 0.0900000035762787}, {"option": "RXRX261023C00003500", "bid": 0.51, "bid_size": 540.0, "ask": 0.76, "ask_size": 185.0, "iv": 0.7402, "open_interest": 50.0, "volume": 2.0, "delta": 0.7448, "gamma": 0.3217, "vega": 0.0038, "theta": -0.0049, "rho": 0.0021, "theo": 0.6703, "change": -0.115, "open": 0.96, "high": 0.96, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T13:03:45", "percent_change": -22.3301, "prev_day_close": 0.514999985694885}, {"option": "RXRX261023P00003500", "bid": 0.1, "bid_size": 1068.0, "ask": 0.2, "ask_size": 92.0, "iv": 0.7803, "open_interest": 27.0, "volume": 233.0, "delta": -0.2533, "gamma": 0.3224, "vega": 0.0038, "theta": -0.0049, "rho": -0.001, "theo": 0.1706, "change": -0.09, "open": 0.18, "high": 0.2, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T14:17:19", "percent_change": -36.0, "prev_day_close": 0.25}, {"option": "RXRX261023C00004000", "bid": 0.32, "bid_size": 34.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.8168, "open_interest": 231.0, "volume": 83.0, "delta": 0.5482, "gamma": 0.409, "vega": 0.0047, "theta": -0.0059, "rho": 0.0017, "theo": 0.3827, "change": 0.18, "open": 0.3, "high": 0.41, "low": 0.2, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T13:29:49", "percent_change": 78.2609, "prev_day_close": 0.230000004172325}, {"option": "RXRX261023P00004000", "bid": 0.32, "bid_size": 33.0, "ask": 0.56, "ask_size": 88.0, "iv": 0.9373, "open_interest": 1.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.4106, "vega": 0.0047, "theta": -0.0059, "rho": -0.0017, "theo": 0.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-09T12:35:00", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "RXRX261023C00004500", "bid": 0.16, "bid_size": 999.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.8132, "open_interest": 89.0, "volume": 304.0, "delta": 0.3728, "gamma": 0.3659, "vega": 0.0045, "theta": -0.006, "rho": 0.0012, "theo": 0.2293, "change": 0.045, "open": 0.2, "high": 0.21, "low": 0.12, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:46:02", "percent_change": 29.0323, "prev_day_close": 0.154999997466803}, {"option": "RXRX261023P00004500", "bid": 0.4, "bid_size": 794.0, "ask": 1.35, "ask_size": 251.0, "iv": 1.1918, "open_interest": 1.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.3682, "vega": 0.0045, "theta": -0.006, "rho": -0.0024, "theo": 0.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-09T11:24:56", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "RXRX261023C00005000", "bid": 0.1, "bid_size": 99.0, "ask": 0.19, "ask_size": 392.0, "iv": 0.9307, "open_interest": 0.0, "volume": 15.0, "delta": 0.2563, "gamma": 0.2874, "vega": 0.0038, "theta": -0.0056, "rho": 0.0008, "theo": 0.1483, "change": 0.01, "open": 0.13, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T14:54:40", "percent_change": 8.33333, "prev_day_close": 0.120000001043081}, {"option": "RXRX261023P00005000", "bid": 0.97, "bid_size": 120.0, "ask": 1.33, "ask_size": 99.0, "iv": 0.9532, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.2902, "vega": 0.0038, "theta": -0.0055, "rho": -0.0028, "theo": 1.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "RXRX261023C00005500", "bid": 0.05, "bid_size": 220.0, "ask": 0.15, "ask_size": 446.0, "iv": 1.002, "open_interest": 0.0, "volume": 17.0, "delta": 0.1815, "gamma": 0.2197, "vega": 0.0031, "theta": -0.0048, "rho": 0.0006, "theo": 0.1014, "change": -0.235, "open": 0.04, "high": 0.14, "low": 0.04, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T12:30:17", "percent_change": -62.6667, "prev_day_close": 0.375}, {"option": "RXRX261023P00005500", "bid": 1.27, "bid_size": 142.0, "ask": 3.35, "ask_size": 110.0, "iv": 2.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.223, "vega": 0.0031, "theta": -0.0047, "rho": -0.003, "theo": 1.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "RXRX261023C00006000", "bid": 0.03, "bid_size": 162.0, "ask": 0.08, "ask_size": 2.0, "iv": 0.9935, "open_interest": 3.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.1683, "vega": 0.0025, "theta": -0.0041, "rho": 0.0004, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T15:53:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RXRX261023P00006000", "bid": 1.75, "bid_size": 133.0, "ask": 3.6, "ask_size": 102.0, "iv": 2.5871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.1719, "vega": 0.0025, "theta": -0.004, "rho": -0.003, "theo": 2.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "RXRX261023C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 167.0, "iv": 2.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.1301, "vega": 0.002, "theta": -0.0035, "rho": 0.0003, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 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": "RXRX261023P00006500", "bid": 2.29, "bid_size": 6.0, "ask": 2.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.1342, "vega": 0.002, "theta": -0.0033, "rho": -0.003, "theo": 2.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T11:58:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RXRX261030C00000500", "bid": 1.37, "bid_size": 6.0, "ask": 5.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 223.0, "volume": 1.0, "delta": 0.9862, "gamma": 0.0064, "vega": 0.0004, "theta": -0.002, "rho": 0.0003, "theo": 3.534, "change": 0.27, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T09:59:31", "percent_change": 8.91089, "prev_day_close": 3.02999991178513}, {"option": "RXRX261030P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 690.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0063, "vega": 0.0004, "theta": -0.0023, "rho": -0.0001, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 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": "RXRX261030C00001000", "bid": 1.65, "bid_size": 52.0, "ask": 5.0, "ask_size": 15.0, "iv": 5.2842, "open_interest": 169.0, "volume": 8.0, "delta": 0.9746, "gamma": 0.0158, "vega": 0.0008, "theta": -0.0024, "rho": 0.0007, "theo": 3.0421, "change": 0.16, "open": 2.8, "high": 2.99, "low": 2.8, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-09-21T13:36:04", "percent_change": 5.79711, "prev_day_close": 2.75999990105629}, {"option": "RXRX261030P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 545.0, "iv": 7.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0156, "vega": 0.0008, "theta": -0.0027, "rho": -0.0002, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 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": "RXRX261030C00001500", "bid": 2.04, "bid_size": 720.0, "ask": 2.99, "ask_size": 383.0, "iv": 1.6897, "open_interest": 164.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0305, "vega": 0.0011, "theta": -0.0026, "rho": 0.0012, "theo": 2.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-09-18T14:29:51", "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "RXRX261030P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 603.0, "iv": 5.1926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0302, "vega": 0.0011, "theta": -0.0029, "rho": -0.0002, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 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": "RXRX261030C00002000", "bid": 1.53, "bid_size": 5.0, "ask": 4.0, "ask_size": 7.0, "iv": 4.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0548, "vega": 0.0015, "theta": -0.0029, "rho": 0.0017, "theo": 2.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "RXRX261030P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 158.0, "iv": 3.8156, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0546, "vega": 0.0015, "theta": -0.0031, "rho": -0.0003, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 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": "RXRX261030C00002500", "bid": 1.2, "bid_size": 6.0, "ask": 2.74, "ask_size": 7.0, "iv": 2.6201, "open_interest": 6.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0977, "vega": 0.0021, "theta": -0.0033, "rho": 0.0022, "theo": 1.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-10T13:56:55", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "RXRX261030P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 166.0, "iv": 3.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0977, "vega": 0.0021, "theta": -0.0035, "rho": -0.0005, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 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": "RXRX261030C00003000", "bid": 0.85, "bid_size": 120.0, "ask": 1.34, "ask_size": 119.0, "iv": 0.9225, "open_interest": 16.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.1748, "vega": 0.0031, "theta": -0.0039, "rho": 0.0026, "theo": 1.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-18T15:46:08", "percent_change": 0.0, "prev_day_close": 0.870000034570694}, {"option": "RXRX261030P00003000", "bid": 0.05, "bid_size": 1.0, "ask": 0.24, "ask_size": 267.0, "iv": 1.0942, "open_interest": 1.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.1753, "vega": 0.0031, "theta": -0.004, "rho": -0.0007, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-10T11:35:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "RXRX261030C00003500", "bid": 0.64, "bid_size": 132.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.808, "open_interest": 0.0, "volume": 200.0, "delta": 0.7311, "gamma": 0.291, "vega": 0.0043, "theta": -0.0047, "rho": 0.0025, "theo": 0.7171, "change": 0.22, "open": 0.69, "high": 0.74, "low": 0.69, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-09-21T14:49:20", "percent_change": 42.3077, "prev_day_close": 0.519999995827675}, {"option": "RXRX261030P00003500", "bid": 0.01, "bid_size": 1089.0, "ask": 0.25, "ask_size": 58.0, "iv": 0.6604, "open_interest": 10.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.2921, "vega": 0.0043, "theta": -0.0048, "rho": -0.0013, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-17T09:41:16", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "RXRX261030C00004000", "bid": 0.3, "bid_size": 1288.0, "ask": 0.49, "ask_size": 26.0, "iv": 0.7546, "open_interest": 96.0, "volume": 7.0, "delta": 0.5557, "gamma": 0.3658, "vega": 0.0052, "theta": -0.0054, "rho": 0.0021, "theo": 0.4291, "change": 0.11, "open": 0.3, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T13:04:09", "percent_change": 37.931, "prev_day_close": 0.28999999910593}, {"option": "RXRX261030P00004000", "bid": 0.2, "bid_size": 569.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.6791, "open_interest": 0.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.3678, "vega": 0.0052, "theta": -0.0054, "rho": -0.0021, "theo": 0.4231, "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": 0.390000008046627}, {"option": "RXRX261030C00004500", "bid": 0.2, "bid_size": 553.0, "ask": 0.32, "ask_size": 180.0, "iv": 0.8446, "open_interest": 4.0, "volume": 39.0, "delta": 0.3957, "gamma": 0.3379, "vega": 0.005, "theta": -0.0056, "rho": 0.0015, "theo": 0.271, "change": 0.105, "open": 0.2, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T14:49:38", "percent_change": 67.7419, "prev_day_close": 0.155000001192093}, {"option": "RXRX261030P00004500", "bid": 0.56, "bid_size": 604.0, "ask": 1.05, "ask_size": 166.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.3407, "vega": 0.005, "theta": -0.0056, "rho": -0.0028, "theo": 0.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06499996781349}, {"option": "RXRX261030C00005000", "bid": 0.01, "bid_size": 36.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.7402, "open_interest": 24.0, "volume": 55.0, "delta": 0.2858, "gamma": 0.2764, "vega": 0.0044, "theta": -0.0053, "rho": 0.0011, "theo": 0.1855, "change": 0.115, "open": 0.14, "high": 0.19, "low": 0.13, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T14:49:14", "percent_change": 153.333, "prev_day_close": 0.0750000029802322}, {"option": "RXRX261030P00005000", "bid": 0.89, "bid_size": 265.0, "ask": 1.49, "ask_size": 149.0, "iv": 0.9636, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.2798, "vega": 0.0044, "theta": -0.0053, "rho": -0.0032, "theo": 1.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "RXRX261030C00005500", "bid": 0.04, "bid_size": 866.0, "ask": 0.25, "ask_size": 316.0, "iv": 1.0288, "open_interest": 0.0, "volume": 14.0, "delta": 0.2128, "gamma": 0.2205, "vega": 0.0038, "theta": -0.0048, "rho": 0.0008, "theo": 0.1342, "change": -0.12, "open": 0.01, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T12:19:08", "percent_change": -48.0, "prev_day_close": 0.25}, {"option": "RXRX261030P00005500", "bid": 1.3, "bid_size": 121.0, "ask": 2.1, "ask_size": 99.0, "iv": 1.1873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.2243, "vega": 0.0037, "theta": -0.0048, "rho": -0.0035, "theo": 1.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99499994516373}, {"option": "RXRX261030C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 137.0, "iv": 0.9739, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.1763, "vega": 0.0032, "theta": -0.0043, "rho": 0.0006, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 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": "RXRX261030P00006000", "bid": 1.56, "bid_size": 229.0, "ask": 2.71, "ask_size": 95.0, "iv": 1.1903, "open_interest": 1.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.1804, "vega": 0.0031, "theta": -0.0042, "rho": -0.0037, "theo": 2.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.84, "last_trade_time": "2026-09-15T15:47:07", "percent_change": 0.0, "prev_day_close": 2.4449999332428}, {"option": "RXRX261030C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 173.0, "iv": 2.7343, "open_interest": 0.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.1424, "vega": 0.0027, "theta": -0.0038, "rho": 0.0005, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 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": "RXRX261030P00006500", "bid": 2.24, "bid_size": 9.0, "ask": 2.99, "ask_size": 6.0, "iv": 1.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.1468, "vega": 0.0026, "theta": -0.0037, "rho": -0.0037, "theo": 2.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "RXRX261120C00000500", "bid": 3.25, "bid_size": 6.0, "ask": 4.25, "ask_size": 496.0, "iv": 6.2695, "open_interest": 693.0, "volume": 133.0, "delta": 0.9916, "gamma": 0.0053, "vega": 0.0003, "theta": -0.0004, "rho": 0.0004, "theo": 3.5071, "change": -0.625, "open": 3.25, "high": 3.55, "low": 3.25, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T14:50:31", "percent_change": -14.9701, "prev_day_close": 4.17500007152557}, {"option": "RXRX261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.9689, "open_interest": 2.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0048, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-01-22T13:12:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RXRX261120C00001000", "bid": 2.21, "bid_size": 377.0, "ask": 3.8, "ask_size": 77.0, "iv": 1.7619, "open_interest": 244.0, "volume": 5.0, "delta": 0.9842, "gamma": 0.0128, "vega": 0.0006, "theta": -0.0006, "rho": 0.0009, "theo": 3.0127, "change": 0.125, "open": 2.84, "high": 3.0, "low": 2.8, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-09-21T13:19:58", "percent_change": 4.45633, "prev_day_close": 2.80499994754791}, {"option": "RXRX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1079.0, "iv": 5.1875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0121, "vega": 0.0006, "theta": -0.001, "rho": -0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 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": "RXRX261120C00001500", "bid": 1.6, "bid_size": 39.0, "ask": 3.25, "ask_size": 35.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0261, "vega": 0.001, "theta": -0.0009, "rho": 0.0015, "theo": 2.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-09-18T14:06:03", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "RXRX261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1080.0, "iv": 3.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0252, "vega": 0.001, "theta": -0.0012, "rho": -0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "RXRX261120C00002000", "bid": 1.36, "bid_size": 142.0, "ask": 2.71, "ask_size": 92.0, "iv": 1.1589, "open_interest": 56.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0512, "vega": 0.0016, "theta": -0.0013, "rho": 0.0022, "theo": 2.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-08-20T11:11:03", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "RXRX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1113.0, "iv": 2.4563, "open_interest": 47.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0503, "vega": 0.0016, "theta": -0.0015, "rho": -0.0004, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T10:49:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RXRX261120C00002500", "bid": 1.24, "bid_size": 878.0, "ask": 1.89, "ask_size": 90.0, "iv": 0.9638, "open_interest": 156.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0976, "vega": 0.0026, "theta": -0.002, "rho": 0.003, "theo": 1.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-02T09:52:38", "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "RXRX261120P00002500", "bid": 0.05, "bid_size": 1.0, "ask": 0.08, "ask_size": 18.0, "iv": 0.9557, "open_interest": 872.0, "volume": 10.0, "delta": -0.0878, "gamma": 0.097, "vega": 0.0026, "theta": -0.0022, "rho": -0.0007, "theo": 0.0786, "change": 0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T11:34:19", "percent_change": 33.3333, "prev_day_close": 0.0599999995902181}, {"option": "RXRX261120C00003000", "bid": 1.14, "bid_size": 8.0, "ask": 1.16, "ask_size": 5.0, "iv": 0.8932, "open_interest": 362.0, "volume": 2.0, "delta": 0.8289, "gamma": 0.1678, "vega": 0.0041, "theta": -0.003, "rho": 0.0034, "theo": 1.1603, "change": 0.13, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T10:47:20", "percent_change": 14.6067, "prev_day_close": 0.889999985694885}, {"option": "RXRX261120P00003000", "bid": 0.11, "bid_size": 1026.0, "ask": 0.2, "ask_size": 377.0, "iv": 0.9092, "open_interest": 2531.0, "volume": 328.0, "delta": -0.1676, "gamma": 0.1678, "vega": 0.0041, "theta": -0.0031, "rho": -0.0013, "theo": 0.1589, "change": -0.03, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T14:10:38", "percent_change": -17.6471, "prev_day_close": 0.170000001788139}, {"option": "RXRX261120C00003500", "bid": 0.8, "bid_size": 22.0, "ask": 0.89, "ask_size": 57.0, "iv": 0.9289, "open_interest": 1397.0, "volume": 90.0, "delta": 0.7078, "gamma": 0.2332, "vega": 0.0055, "theta": -0.004, "rho": 0.0033, "theo": 0.8279, "change": 0.235, "open": 0.75, "high": 0.84, "low": 0.7, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-21T14:47:00", "percent_change": 38.843, "prev_day_close": 0.604999989271164}, {"option": "RXRX261120P00003500", "bid": 0.26, "bid_size": 89.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.8652, "open_interest": 378.0, "volume": 19.0, "delta": -0.2889, "gamma": 0.2341, "vega": 0.0055, "theta": -0.0041, "rho": -0.0022, "theo": 0.323, "change": 0.04, "open": 0.33, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T14:33:03", "percent_change": 14.2857, "prev_day_close": 0.280000005848706}, {"option": "RXRX261120C00004000", "bid": 0.6, "bid_size": 5.0, "ask": 0.64, "ask_size": 16.0, "iv": 0.9625, "open_interest": 2990.0, "volume": 1224.0, "delta": 0.5751, "gamma": 0.2608, "vega": 0.0063, "theta": -0.0048, "rho": 0.0029, "theo": 0.5919, "change": 0.195, "open": 0.49, "high": 0.62, "low": 0.47, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T14:46:50", "percent_change": 48.1481, "prev_day_close": 0.405000001192093}, {"option": "RXRX261120P00004000", "bid": 0.45, "bid_size": 1260.0, "ask": 0.66, "ask_size": 122.0, "iv": 0.8717, "open_interest": 1744.0, "volume": 47.0, "delta": -0.4224, "gamma": 0.2625, "vega": 0.0063, "theta": -0.0048, "rho": -0.0033, "theo": 0.5843, "change": -0.005, "open": 0.64, "high": 0.65, "low": 0.49, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T14:34:51", "percent_change": -0.840333, "prev_day_close": 0.594999983906746}, {"option": "RXRX261120C00004500", "bid": 0.43, "bid_size": 67.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.9652, "open_interest": 2194.0, "volume": 13149.0, "delta": 0.458, "gamma": 0.2549, "vega": 0.0064, "theta": -0.005, "rho": 0.0024, "theo": 0.4315, "change": 0.17, "open": 0.28, "high": 0.47, "low": 0.23, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:02:52", "percent_change": 60.7143, "prev_day_close": 0.280000001192093}, {"option": "RXRX261120P00004500", "bid": 0.74, "bid_size": 129.0, "ask": 1.13, "ask_size": 686.0, "iv": 0.9733, "open_interest": 91.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.2573, "vega": 0.0064, "theta": -0.005, "rho": -0.0042, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-18T14:38:32", "percent_change": 0.0, "prev_day_close": 1.05999997258186}, {"option": "RXRX261120C00005000", "bid": 0.3, "bid_size": 1.0, "ask": 0.32, "ask_size": 2.0, "iv": 0.9685, "open_interest": 3380.0, "volume": 539.0, "delta": 0.3639, "gamma": 0.2326, "vega": 0.0061, "theta": -0.005, "rho": 0.0019, "theo": 0.3215, "change": 0.045, "open": 0.23, "high": 0.31, "low": 0.22, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T14:50:58", "percent_change": 17.6471, "prev_day_close": 0.25500001013279}, {"option": "RXRX261120P00005000", "bid": 1.21, "bid_size": 7.0, "ask": 1.44, "ask_size": 91.0, "iv": 1.0137, "open_interest": 314.0, "volume": 2.0, "delta": -0.6355, "gamma": 0.2357, "vega": 0.006, "theta": -0.0049, "rho": -0.005, "theo": 1.3091, "change": -0.06, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-09-21T09:30:02", "percent_change": -4.0, "prev_day_close": 1.5}, {"option": "RXRX261120C00005500", "bid": 0.2, "bid_size": 2.0, "ask": 0.25, "ask_size": 143.0, "iv": 0.9855, "open_interest": 809.0, "volume": 178.0, "delta": 0.2907, "gamma": 0.2053, "vega": 0.0055, "theta": -0.0047, "rho": 0.0016, "theo": 0.2443, "change": 0.08, "open": 0.12, "high": 0.23, "low": 0.12, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T14:55:20", "percent_change": 57.1429, "prev_day_close": 0.140000004321337}, {"option": "RXRX261120P00005500", "bid": 1.56, "bid_size": 93.0, "ask": 1.8, "ask_size": 23.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.209, "vega": 0.0055, "theta": -0.0046, "rho": -0.0055, "theo": 1.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-06T11:47:37", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "RXRX261120C00006000", "bid": 0.05, "bid_size": 1224.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.9693, "open_interest": 0.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.1783, "vega": 0.005, "theta": -0.0043, "rho": 0.0013, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 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": "RXRX261120P00006000", "bid": 2.07, "bid_size": 55.0, "ask": 2.65, "ask_size": 17.0, "iv": 1.3956, "open_interest": 0.0, "volume": 4.0, "delta": -0.7678, "gamma": 0.1827, "vega": 0.0049, "theta": -0.0041, "rho": -0.0058, "theo": 2.173, "change": -0.595, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T12:25:40", "percent_change": -21.6758, "prev_day_close": 2.74500000476837}, {"option": "RXRX261120C00007000", "bid": 0.05, "bid_size": 224.0, "ask": 0.12, "ask_size": 1.0, "iv": 1.0106, "open_interest": 5261.0, "volume": 136.0, "delta": 0.1554, "gamma": 0.1323, "vega": 0.0038, "theta": -0.0035, "rho": 0.0008, "theo": 0.1178, "change": 0.045, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:38:59", "percent_change": 81.8182, "prev_day_close": 0.0550000006332994}, {"option": "RXRX261120P00007000", "bid": 2.4, "bid_size": 1132.0, "ask": 3.8, "ask_size": 724.0, "iv": 1.103, "open_interest": 266.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.1377, "vega": 0.0037, "theta": -0.0032, "rho": -0.0061, "theo": 3.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-09-10T12:23:56", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "RXRX261120C00010000", "bid": 0.02, "bid_size": 83.0, "ask": 0.07, "ask_size": 55.0, "iv": 1.2566, "open_interest": 1967.0, "volume": 7.0, "delta": 0.053, "gamma": 0.0547, "vega": 0.0017, "theta": -0.0017, "rho": 0.0003, "theo": 0.0354, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:42:45", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "RXRX261120P00010000", "bid": 5.8, "bid_size": 17.0, "ask": 6.65, "ask_size": 47.0, "iv": 1.8808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0639, "vega": 0.0013, "theta": -0.0012, "rho": -0.0043, "theo": 6.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-05-27T14:46:13", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "RXRX261120C00012000", "bid": 0.01, "bid_size": 91.0, "ask": 0.1, "ask_size": 1153.0, "iv": 1.4905, "open_interest": 1590.0, "volume": 3.0, "delta": 0.0286, "gamma": 0.0319, "vega": 0.001, "theta": -0.001, "rho": 0.0002, "theo": 0.018, "change": 0.04, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:42:53", "percent_change": 66.6667, "prev_day_close": 0.0599999995902181}, {"option": "RXRX261120P00012000", "bid": 7.35, "bid_size": 89.0, "ask": 8.85, "ask_size": 70.0, "iv": 1.7823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0435, "vega": 0.0005, "theta": -0.0004, "rho": -0.0022, "theo": 8.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "RXRX261218C00001000", "bid": 0.88, "bid_size": 717.0, "ask": 3.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 266.0, "volume": 1.0, "delta": 0.9811, "gamma": 0.0155, "vega": 0.0011, "theta": -0.0009, "rho": 0.0021, "theo": 3.0781, "change": 0.165, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T12:31:39", "percent_change": 6.14525, "prev_day_close": 2.68500006198883}, {"option": "RXRX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 709.0, "iv": 3.7674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0155, "vega": 0.0011, "theta": -0.0012, "rho": -0.0003, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 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": "RXRX261218C00001500", "bid": 0.39, "bid_size": 597.0, "ask": 2.98, "ask_size": 36.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0311, "vega": 0.0018, "theta": -0.0013, "rho": 0.0031, "theo": 2.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-09-14T12:57:24", "percent_change": 0.0, "prev_day_close": 1.89000004529953}, {"option": "RXRX261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 723.0, "iv": 2.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0313, "vega": 0.0018, "theta": -0.0015, "rho": -0.0006, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 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": "RXRX261218C00002000", "bid": 0.15, "bid_size": 2031.0, "ask": 2.52, "ask_size": 903.0, "iv": 0.0, "open_interest": 329.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0562, "vega": 0.0027, "theta": -0.0017, "rho": 0.004, "theo": 2.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-09-18T15:38:32", "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "RXRX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 780.0, "iv": 2.047, "open_interest": 7.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0566, "vega": 0.0027, "theta": -0.0019, "rho": -0.0009, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-28T09:36:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RXRX261218C00002500", "bid": 1.3, "bid_size": 48.0, "ask": 2.03, "ask_size": 34.0, "iv": 0.9723, "open_interest": 48.0, "volume": 4.0, "delta": 0.8869, "gamma": 0.0943, "vega": 0.0039, "theta": -0.0022, "rho": 0.0046, "theo": 1.7019, "change": 0.24, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T14:22:33", "percent_change": 17.6471, "prev_day_close": 1.35999995470047}, {"option": "RXRX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1370.0, "iv": 1.0535, "open_interest": 386.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.095, "vega": 0.0039, "theta": -0.0024, "rho": -0.0014, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-16T10:32:10", "percent_change": 0.0, "prev_day_close": 0.14500000141561}, {"option": "RXRX261218C00003000", "bid": 1.13, "bid_size": 23.0, "ask": 1.42, "ask_size": 529.0, "iv": 0.9063, "open_interest": 288.0, "volume": 9.0, "delta": 0.8164, "gamma": 0.1455, "vega": 0.0053, "theta": -0.0028, "rho": 0.0049, "theo": 1.2961, "change": 0.1, "open": 1.12, "high": 1.15, "low": 1.12, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T12:38:30", "percent_change": 9.52381, "prev_day_close": 1.05000004172325}, {"option": "RXRX261218P00003000", "bid": 0.16, "bid_size": 5.0, "ask": 0.25, "ask_size": 35.0, "iv": 0.8682, "open_interest": 1326.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.147, "vega": 0.0054, "theta": -0.0029, "rho": -0.0022, "theo": 0.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-18T15:51:32", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "RXRX261218C00003500", "bid": 0.76, "bid_size": 1970.0, "ask": 1.02, "ask_size": 857.0, "iv": 0.7817, "open_interest": 617.0, "volume": 27.0, "delta": 0.7179, "gamma": 0.2003, "vega": 0.0067, "theta": -0.0032, "rho": 0.0048, "theo": 0.9468, "change": 0.26, "open": 0.83, "high": 0.95, "low": 0.77, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T14:59:12", "percent_change": 37.6812, "prev_day_close": 0.689999997615814}, {"option": "RXRX261218P00003500", "bid": 0.31, "bid_size": 1011.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.8852, "open_interest": 2505.0, "volume": 2.0, "delta": -0.2905, "gamma": 0.203, "vega": 0.0067, "theta": -0.0033, "rho": -0.0033, "theo": 0.3925, "change": -0.01, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T12:25:05", "percent_change": -2.27273, "prev_day_close": 0.439999997615814}, {"option": "RXRX261218C00004000", "bid": 0.67, "bid_size": 23.0, "ask": 0.72, "ask_size": 79.0, "iv": 0.8547, "open_interest": 4142.0, "volume": 68.0, "delta": 0.6, "gamma": 0.2394, "vega": 0.0076, "theta": -0.0035, "rho": 0.0043, "theo": 0.6722, "change": 0.185, "open": 0.61, "high": 0.7, "low": 0.59, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T14:59:15", "percent_change": 38.1443, "prev_day_close": 0.484999999403954}, {"option": "RXRX261218P00004000", "bid": 0.5, "bid_size": 5.0, "ask": 1.26, "ask_size": 873.0, "iv": 1.1752, "open_interest": 103.0, "volume": 0.0, "delta": -0.4105, "gamma": 0.244, "vega": 0.0076, "theta": -0.0036, "rho": -0.0045, "theo": 0.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-09T11:49:27", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "RXRX261218C00004500", "bid": 0.38, "bid_size": 2256.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.7672, "open_interest": 1872.0, "volume": 537.0, "delta": 0.482, "gamma": 0.2506, "vega": 0.0079, "theta": -0.0036, "rho": 0.0036, "theo": 0.474, "change": 0.335, "open": 0.42, "high": 0.6, "low": 0.28, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T14:33:15", "percent_change": 126.415, "prev_day_close": 0.265000000596046}, {"option": "RXRX261218P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 1029.0, "iv": 0.7212, "open_interest": 164.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.2574, "vega": 0.0078, "theta": -0.0036, "rho": -0.0056, "theo": 0.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-31T15:28:49", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "RXRX261218C00005000", "bid": 0.27, "bid_size": 2002.0, "ask": 0.37, "ask_size": 3.0, "iv": 0.7885, "open_interest": 734.0, "volume": 438.0, "delta": 0.3793, "gamma": 0.2381, "vega": 0.0075, "theta": -0.0034, "rho": 0.0029, "theo": 0.3381, "change": 0.09, "open": 0.3, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:02:59", "percent_change": 34.6154, "prev_day_close": 0.259999997913837}, {"option": "RXRX261218P00005000", "bid": 0.32, "bid_size": 2226.0, "ask": 1.79, "ask_size": 896.0, "iv": 0.47, "open_interest": 167.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.2469, "vega": 0.0073, "theta": -0.0035, "rho": -0.0065, "theo": 1.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-08-28T15:32:04", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "RXRX261218C00005500", "bid": 0.13, "bid_size": 3365.0, "ask": 0.33, "ask_size": 21.0, "iv": 0.7999, "open_interest": 1309.0, "volume": 3.0, "delta": 0.2972, "gamma": 0.2134, "vega": 0.0068, "theta": -0.0032, "rho": 0.0023, "theo": 0.2461, "change": 0.02, "open": 0.17, "high": 0.22, "low": 0.17, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T14:50:58", "percent_change": 10.0, "prev_day_close": 0.199999997392297}, {"option": "RXRX261218P00005500", "bid": 1.1, "bid_size": 756.0, "ask": 2.04, "ask_size": 6.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.2241, "vega": 0.0066, "theta": -0.0032, "rho": -0.007, "theo": 1.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "RXRX261218C00006000", "bid": 0.17, "bid_size": 5.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.8419, "open_interest": 555.0, "volume": 20.0, "delta": 0.2338, "gamma": 0.1853, "vega": 0.006, "theta": -0.0028, "rho": 0.0018, "theo": 0.1829, "change": -0.01, "open": 0.16, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T13:21:34", "percent_change": -7.14286, "prev_day_close": 0.140000000596046}, {"option": "RXRX261218P00006000", "bid": 0.28, "bid_size": 1186.0, "ask": 2.76, "ask_size": 107.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.1977, "vega": 0.0056, "theta": -0.0029, "rho": -0.007, "theo": 2.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-08-28T15:34:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "RXRX261218C00007000", "bid": 0.01, "bid_size": 2220.0, "ask": 0.21, "ask_size": 1140.0, "iv": 0.8771, "open_interest": 408.0, "volume": 38.0, "delta": 0.1485, "gamma": 0.1346, "vega": 0.0045, "theta": -0.0022, "rho": 0.0012, "theo": 0.1072, "change": 0.105, "open": 0.13, "high": 0.16, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T10:45:35", "percent_change": 190.909, "prev_day_close": 0.0549999997019768}, {"option": "RXRX261218P00007000", "bid": 1.12, "bid_size": 306.0, "ask": 3.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.1494, "vega": 0.0038, "theta": -0.0022, "rho": -0.0064, "theo": 3.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-05-20T13:24:20", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "RXRX270115C00000500", "bid": 1.4, "bid_size": 541.0, "ask": 5.45, "ask_size": 848.0, "iv": 0.0, "open_interest": 171.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0074, "vega": 0.0004, "theta": -0.0002, "rho": 0.0005, "theo": 3.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-18T12:46:02", "percent_change": 0.0, "prev_day_close": 3.27499985694885}, {"option": "RXRX270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 2.1365, "open_interest": 50.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0053, "vega": 0.0006, "theta": -0.0005, "rho": -0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-06-15T13:21:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "RXRX270115C00001000", "bid": 1.15, "bid_size": 738.0, "ask": 3.75, "ask_size": 454.0, "iv": 0.0, "open_interest": 246.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0181, "vega": 0.0011, "theta": -0.0006, "rho": 0.0013, "theo": 3.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-09-18T12:56:30", "percent_change": 0.0, "prev_day_close": 2.79000008106232}, {"option": "RXRX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 3.2733, "open_interest": 8.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0153, "vega": 0.0013, "theta": -0.0009, "rho": -0.0004, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-03-11T09:39:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "RXRX270115C00001500", "bid": 2.05, "bid_size": 65.0, "ask": 2.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0353, "vega": 0.0021, "theta": -0.001, "rho": 0.0023, "theo": 2.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T12:54:47", "percent_change": 0.0, "prev_day_close": 2.29500007629395}, {"option": "RXRX270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 597.0, "iv": 2.3422, "open_interest": 5.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0321, "vega": 0.0022, "theta": -0.0012, "rho": -0.0008, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-03-19T13:14:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "RXRX270115C00002000", "bid": 1.85, "bid_size": 1056.0, "ask": 2.3, "ask_size": 14.0, "iv": 1.0533, "open_interest": 345.0, "volume": 26.0, "delta": 0.9129, "gamma": 0.0611, "vega": 0.0033, "theta": -0.0015, "rho": 0.0034, "theo": 2.1061, "change": 0.305, "open": 1.99, "high": 2.1, "low": 1.98, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T12:59:33", "percent_change": 16.9916, "prev_day_close": 1.7950000166893}, {"option": "RXRX270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1114.0, "iv": 1.2136, "open_interest": 112.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0578, "vega": 0.0034, "theta": -0.0017, "rho": -0.0014, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T15:59:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "RXRX270115C00002500", "bid": 1.59, "bid_size": 51.0, "ask": 1.72, "ask_size": 102.0, "iv": 0.9556, "open_interest": 1544.0, "volume": 179.0, "delta": 0.8582, "gamma": 0.0961, "vega": 0.0048, "theta": -0.002, "rho": 0.0042, "theo": 1.6881, "change": 0.335, "open": 1.5, "high": 1.63, "low": 1.5, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-09-21T14:02:59", "percent_change": 25.8687, "prev_day_close": 1.2950000166893}, {"option": "RXRX270115P00002500", "bid": 0.09, "bid_size": 14.0, "ask": 0.26, "ask_size": 952.0, "iv": 0.9567, "open_interest": 796.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.093, "vega": 0.0049, "theta": -0.0021, "rho": -0.0022, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-18T14:41:42", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "RXRX270115C00003000", "bid": 1.15, "bid_size": 1789.0, "ask": 1.39, "ask_size": 312.0, "iv": 0.8695, "open_interest": 12281.0, "volume": 203.0, "delta": 0.783, "gamma": 0.1364, "vega": 0.0064, "theta": -0.0025, "rho": 0.0047, "theo": 1.316, "change": 0.14, "open": 1.18, "high": 1.3, "low": 1.18, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-21T13:36:41", "percent_change": 12.7273, "prev_day_close": 1.09999996423721}, {"option": "RXRX270115P00003000", "bid": 0.25, "bid_size": 1.0, "ask": 0.36, "ask_size": 702.0, "iv": 0.9001, "open_interest": 10566.0, "volume": 36.0, "delta": -0.2078, "gamma": 0.134, "vega": 0.0064, "theta": -0.0026, "rho": -0.0034, "theo": 0.3317, "change": -0.025, "open": 0.31, "high": 0.31, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T14:52:12", "percent_change": -7.93651, "prev_day_close": 0.314999997615814}, {"option": "RXRX270115C00003500", "bid": 0.99, "bid_size": 1.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.9438, "open_interest": 1948.0, "volume": 31.0, "delta": 0.6904, "gamma": 0.1724, "vega": 0.0078, "theta": -0.0029, "rho": 0.0048, "theo": 1.0064, "change": 0.155, "open": 0.95, "high": 1.11, "low": 0.95, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-21T14:40:58", "percent_change": 17.7143, "prev_day_close": 0.875}, {"option": "RXRX270115P00003500", "bid": 0.32, "bid_size": 1947.0, "ask": 0.98, "ask_size": 1775.0, "iv": 1.0648, "open_interest": 440.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.1711, "vega": 0.0078, "theta": -0.003, "rho": -0.0049, "theo": 0.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-14T15:37:33", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "RXRX270115C00004000", "bid": 0.7, "bid_size": 463.0, "ask": 0.8, "ask_size": 200.0, "iv": 0.8554, "open_interest": 8085.0, "volume": 984.0, "delta": 0.5914, "gamma": 0.1942, "vega": 0.0086, "theta": -0.0032, "rho": 0.0046, "theo": 0.7672, "change": 0.16, "open": 0.67, "high": 0.79, "low": 0.67, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T14:35:09", "percent_change": 25.8065, "prev_day_close": 0.619999974966049}, {"option": "RXRX270115P00004000", "bid": 0.69, "bid_size": 104.0, "ask": 0.87, "ask_size": 1662.0, "iv": 0.8834, "open_interest": 897.0, "volume": 10.0, "delta": -0.398, "gamma": 0.1941, "vega": 0.0086, "theta": -0.0032, "rho": -0.0065, "theo": 0.7729, "change": -0.405, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T14:52:12", "percent_change": -35.0649, "prev_day_close": 1.15499997138977}, {"option": "RXRX270115C00004500", "bid": 0.54, "bid_size": 424.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.8794, "open_interest": 2874.0, "volume": 373.0, "delta": 0.4987, "gamma": 0.1993, "vega": 0.0089, "theta": -0.0033, "rho": 0.0041, "theo": 0.5923, "change": 0.15, "open": 0.52, "high": 0.6, "low": 0.5, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T14:57:52", "percent_change": 33.3333, "prev_day_close": 0.450000002980232}, {"option": "RXRX270115P00004500", "bid": 0.88, "bid_size": 1150.0, "ask": 1.61, "ask_size": 1566.0, "iv": 1.048, "open_interest": 1053.0, "volume": 0.0, "delta": -0.4909, "gamma": 0.2006, "vega": 0.0089, "theta": -0.0032, "rho": -0.0081, "theo": 1.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-18T10:38:37", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "RXRX270115C00005000", "bid": 0.45, "bid_size": 4.0, "ask": 0.49, "ask_size": 5.0, "iv": 0.8925, "open_interest": 41177.0, "volume": 1233.0, "delta": 0.4195, "gamma": 0.1925, "vega": 0.0087, "theta": -0.0033, "rho": 0.0036, "theo": 0.4672, "change": 0.13, "open": 0.42, "high": 0.49, "low": 0.39, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T14:57:45", "percent_change": 38.2353, "prev_day_close": 0.339999988675118}, {"option": "RXRX270115P00005000", "bid": 1.31, "bid_size": 756.0, "ask": 1.54, "ask_size": 548.0, "iv": 0.8457, "open_interest": 6670.0, "volume": 112.0, "delta": -0.5709, "gamma": 0.195, "vega": 0.0087, "theta": -0.0032, "rho": -0.0094, "theo": 1.4628, "change": -0.11, "open": 1.5, "high": 1.54, "low": 1.47, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T13:33:23", "percent_change": -6.8323, "prev_day_close": 1.61000001430511}, {"option": "RXRX270115C00005500", "bid": 0.19, "bid_size": 2366.0, "ask": 0.43, "ask_size": 100.0, "iv": 0.8259, "open_interest": 3157.0, "volume": 372.0, "delta": 0.3548, "gamma": 0.1796, "vega": 0.0083, "theta": -0.0032, "rho": 0.0031, "theo": 0.3771, "change": 0.135, "open": 0.26, "high": 0.5, "low": 0.26, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:53:04", "percent_change": 50.9434, "prev_day_close": 0.265000000596046}, {"option": "RXRX270115P00005500", "bid": 1.75, "bid_size": 52.0, "ask": 2.28, "ask_size": 877.0, "iv": 1.0812, "open_interest": 144.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.1832, "vega": 0.0083, "theta": -0.0031, "rho": -0.0105, "theo": 1.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-11T09:37:38", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "RXRX270115C00007000", "bid": 0.17, "bid_size": 10.0, "ask": 0.23, "ask_size": 5.0, "iv": 0.9384, "open_interest": 10166.0, "volume": 313.0, "delta": 0.2274, "gamma": 0.1358, "vega": 0.0068, "theta": -0.0028, "rho": 0.0021, "theo": 0.2228, "change": 0.035, "open": 0.17, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:49:02", "percent_change": 21.2121, "prev_day_close": 0.165000006556511}, {"option": "RXRX270115P00007000", "bid": 3.05, "bid_size": 207.0, "ask": 3.25, "ask_size": 15.0, "iv": 0.8899, "open_interest": 2619.0, "volume": 6.0, "delta": -0.7684, "gamma": 0.1425, "vega": 0.0066, "theta": -0.0025, "rho": -0.0125, "theo": 3.2023, "change": -0.2, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T12:42:33", "percent_change": -5.88235, "prev_day_close": 3.39999997615814}, {"option": "RXRX270115C00010000", "bid": 0.07, "bid_size": 302.0, "ask": 0.1, "ask_size": 29.0, "iv": 1.03, "open_interest": 14625.0, "volume": 170.0, "delta": 0.1169, "gamma": 0.0792, "vega": 0.0044, "theta": -0.002, "rho": 0.0011, "theo": 0.1073, "change": 0.015, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T14:49:12", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "RXRX270115P00010000", "bid": 5.8, "bid_size": 756.0, "ask": 6.25, "ask_size": 538.0, "iv": 0.9288, "open_interest": 273.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0905, "vega": 0.004, "theta": -0.0015, "rho": -0.0125, "theo": 6.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-07-24T15:29:28", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "RXRX270115C00012000", "bid": 0.05, "bid_size": 62.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.1414, "open_interest": 3391.0, "volume": 10.0, "delta": 0.0836, "gamma": 0.0588, "vega": 0.0034, "theta": -0.0016, "rho": 0.0008, "theo": 0.075, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T14:10:41", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "RXRX270115P00012000", "bid": 7.35, "bid_size": 34.0, "ask": 8.85, "ask_size": 40.0, "iv": 1.3175, "open_interest": 21.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0726, "vega": 0.0028, "theta": -0.001, "rho": -0.0112, "theo": 8.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-07-30T13:09:24", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "RXRX270115C00015000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 715.0, "iv": 1.3026, "open_interest": 3543.0, "volume": 3.0, "delta": 0.0555, "gamma": 0.0405, "vega": 0.0025, "theta": -0.0013, "rho": 0.0005, "theo": 0.0488, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T10:44:33", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "RXRX270115P00015000", "bid": 10.15, "bid_size": 45.0, "ask": 13.1, "ask_size": 15.0, "iv": 2.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0606, "vega": 0.0013, "theta": -0.0005, "rho": -0.0069, "theo": 11.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-07-16T13:34:16", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "RXRX270115C00017000", "bid": 0.03, "bid_size": 50.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.2765, "open_interest": 1192.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0327, "vega": 0.0021, "theta": -0.0011, "rho": 0.0004, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T15:55:48", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "RXRX270115P00017000", "bid": 12.2, "bid_size": 30.0, "ask": 14.3, "ask_size": 6.0, "iv": 1.9248, "open_interest": 1.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0464, "vega": 0.0007, "theta": -0.0002, "rho": -0.0038, "theo": 13.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.37, "last_trade_time": "2026-01-22T10:40:08", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "RXRX270115C00020000", "bid": 0.02, "bid_size": 7.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.3316, "open_interest": 15321.0, "volume": 11.0, "delta": 0.0328, "gamma": 0.0247, "vega": 0.0016, "theta": -0.0009, "rho": 0.0003, "theo": 0.0282, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T13:10:18", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "RXRX270115P00020000", "bid": 14.05, "bid_size": 30.0, "ask": 18.15, "ask_size": 19.0, "iv": 1.7821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0077, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-02-12T11:20:01", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "RXRX270319C00001000", "bid": 1.9, "bid_size": 161.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0167, "vega": 0.0019, "theta": -0.0004, "rho": 0.0034, "theo": 3.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-09-18T13:00:53", "percent_change": 0.0, "prev_day_close": 2.79000008106232}, {"option": "RXRX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 252.0, "iv": 3.0398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0164, "vega": 0.0018, "theta": -0.0007, "rho": -0.0008, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 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": "RXRX270319C00001500", "bid": 1.7, "bid_size": 119.0, "ask": 3.05, "ask_size": 30.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0327, "vega": 0.0031, "theta": -0.0007, "rho": 0.0053, "theo": 2.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-09-18T13:00:28", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "RXRX270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 637.0, "iv": 1.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0326, "vega": 0.0031, "theta": -0.001, "rho": -0.0015, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "RXRX270319C00002000", "bid": 1.44, "bid_size": 54.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 57.0, "volume": 1.0, "delta": 0.9062, "gamma": 0.0556, "vega": 0.0046, "theta": -0.001, "rho": 0.0069, "theo": 2.1987, "change": 0.31, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-09-21T10:42:50", "percent_change": 18.1287, "prev_day_close": 1.70999997854233}, {"option": "RXRX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 769.0, "iv": 1.2158, "open_interest": 1.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0559, "vega": 0.0046, "theta": -0.0013, "rho": -0.0024, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-02T11:31:58", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "RXRX270319C00002500", "bid": 1.6, "bid_size": 618.0, "ask": 1.99, "ask_size": 515.0, "iv": 0.928, "open_interest": 255.0, "volume": 16.0, "delta": 0.8541, "gamma": 0.0845, "vega": 0.0063, "theta": -0.0014, "rho": 0.0079, "theo": 1.8073, "change": 0.225, "open": 1.64, "high": 1.82, "low": 1.63, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-09-21T10:30:51", "percent_change": 14.1066, "prev_day_close": 1.59499996900558}, {"option": "RXRX270319P00002500", "bid": 0.04, "bid_size": 1843.0, "ask": 0.29, "ask_size": 41.0, "iv": 0.771, "open_interest": 153.0, "volume": 3.0, "delta": -0.1434, "gamma": 0.0854, "vega": 0.0063, "theta": -0.0016, "rho": -0.0037, "theo": 0.271, "change": -0.02, "open": 0.25, "high": 0.26, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T10:05:27", "percent_change": -7.14286, "prev_day_close": 0.280000008642674}, {"option": "RXRX270319C00003000", "bid": 1.35, "bid_size": 400.0, "ask": 1.7, "ask_size": 656.0, "iv": 0.9626, "open_interest": 194.0, "volume": 33.0, "delta": 0.7867, "gamma": 0.1156, "vega": 0.0081, "theta": -0.0018, "rho": 0.0083, "theo": 1.4626, "change": 0.085, "open": 1.37, "high": 1.47, "low": 1.31, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T14:59:08", "percent_change": 6.46388, "prev_day_close": 1.31499999761581}, {"option": "RXRX270319P00003000", "bid": 0.32, "bid_size": 1326.0, "ask": 0.61, "ask_size": 1108.0, "iv": 0.9456, "open_interest": 170.0, "volume": 27.0, "delta": -0.2117, "gamma": 0.1173, "vega": 0.0081, "theta": -0.002, "rho": -0.0054, "theo": 0.4162, "change": -0.07, "open": 0.4, "high": 0.47, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T13:29:21", "percent_change": -14.8936, "prev_day_close": 0.470000013709068}, {"option": "RXRX270319C00003500", "bid": 1.02, "bid_size": 1719.0, "ask": 1.36, "ask_size": 1007.0, "iv": 0.8671, "open_interest": 489.0, "volume": 14.0, "delta": 0.7082, "gamma": 0.1425, "vega": 0.0096, "theta": -0.0021, "rho": 0.0082, "theo": 1.1739, "change": 0.11, "open": 1.2, "high": 1.2, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T13:56:39", "percent_change": 10.5769, "prev_day_close": 1.04000002145767}, {"option": "RXRX270319P00003500", "bid": 0.33, "bid_size": 2200.0, "ask": 1.28, "ask_size": 1276.0, "iv": 1.0461, "open_interest": 152.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.1454, "vega": 0.0096, "theta": -0.0022, "rho": -0.0074, "theo": 0.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T15:35:26", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "RXRX270319C00004000", "bid": 0.9, "bid_size": 1142.0, "ask": 1.06, "ask_size": 512.0, "iv": 0.869, "open_interest": 2633.0, "volume": 25.0, "delta": 0.6261, "gamma": 0.1607, "vega": 0.0106, "theta": -0.0023, "rho": 0.0077, "theo": 0.9424, "change": 0.215, "open": 0.9, "high": 1.06, "low": 0.85, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-09-21T14:20:03", "percent_change": 25.4438, "prev_day_close": 0.844999998807907}, {"option": "RXRX270319P00004000", "bid": 0.63, "bid_size": 1673.0, "ask": 1.38, "ask_size": 895.0, "iv": 0.9539, "open_interest": 100.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.1649, "vega": 0.0106, "theta": -0.0024, "rho": -0.0094, "theo": 0.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-25T15:28:30", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "RXRX270319C00004500", "bid": 0.63, "bid_size": 1007.0, "ask": 0.9, "ask_size": 243.0, "iv": 0.8313, "open_interest": 23.0, "volume": 33.0, "delta": 0.5476, "gamma": 0.1692, "vega": 0.011, "theta": -0.0025, "rho": 0.007, "theo": 0.762, "change": 0.065, "open": 0.68, "high": 0.75, "low": 0.68, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T13:34:21", "percent_change": 9.48905, "prev_day_close": 0.685000002384186}, {"option": "RXRX270319P00004500", "bid": 0.98, "bid_size": 24.0, "ask": 1.72, "ask_size": 574.0, "iv": 0.9737, "open_interest": 70.0, "volume": 0.0, "delta": -0.4565, "gamma": 0.1749, "vega": 0.011, "theta": -0.0025, "rho": -0.0113, "theo": 1.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-03T12:42:25", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "RXRX270319C00005000", "bid": 0.52, "bid_size": 1942.0, "ask": 0.67, "ask_size": 5.0, "iv": 0.8058, "open_interest": 550.0, "volume": 12.0, "delta": 0.4767, "gamma": 0.1697, "vega": 0.0111, "theta": -0.0025, "rho": 0.0063, "theo": 0.6227, "change": 0.095, "open": 0.61, "high": 0.65, "low": 0.61, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-21T09:30:08", "percent_change": 17.757, "prev_day_close": 0.535000011324882}, {"option": "RXRX270319P00005000", "bid": 1.36, "bid_size": 6.0, "ask": 1.79, "ask_size": 18.0, "iv": 0.8578, "open_interest": 15.0, "volume": 0.0, "delta": -0.53, "gamma": 0.177, "vega": 0.011, "theta": -0.0025, "rho": -0.013, "theo": 1.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-13T10:04:16", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "RXRX270319C00005500", "bid": 0.44, "bid_size": 1252.0, "ask": 0.6, "ask_size": 19.0, "iv": 0.8416, "open_interest": 35.0, "volume": 11.0, "delta": 0.415, "gamma": 0.1649, "vega": 0.0109, "theta": -0.0025, "rho": 0.0056, "theo": 0.515, "change": 0.11, "open": 0.52, "high": 0.53, "low": 0.49, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T13:51:45", "percent_change": 26.1905, "prev_day_close": 0.420000001788139}, {"option": "RXRX270319P00005500", "bid": 1.74, "bid_size": 7.0, "ask": 2.49, "ask_size": 118.0, "iv": 1.0046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.1738, "vega": 0.0107, "theta": -0.0024, "rho": -0.0144, "theo": 1.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "RXRX270319C00006000", "bid": 0.33, "bid_size": 1664.0, "ask": 0.5, "ask_size": 90.0, "iv": 0.83, "open_interest": 91.0, "volume": 639.0, "delta": 0.3623, "gamma": 0.157, "vega": 0.0105, "theta": -0.0024, "rho": 0.005, "theo": 0.4309, "change": 0.115, "open": 0.45, "high": 0.47, "low": 0.25, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T14:53:21", "percent_change": 32.3944, "prev_day_close": 0.355000004172325}, {"option": "RXRX270319P00006000", "bid": 2.16, "bid_size": 440.0, "ask": 2.91, "ask_size": 156.0, "iv": 1.0262, "open_interest": 3.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.1675, "vega": 0.0102, "theta": -0.0023, "rho": -0.0154, "theo": 2.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-17T12:41:37", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "RXRX280121C00000500", "bid": 2.65, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 137.0, "volume": 2.0, "delta": 0.9824, "gamma": 0.0066, "vega": 0.0019, "theta": 0.0, "rho": 0.0037, "theo": 3.5842, "change": 0.675, "open": 3.45, "high": 3.45, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T13:20:43", "percent_change": 24.7706, "prev_day_close": 2.72500002384186}, {"option": "RXRX280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0064, "vega": 0.0019, "theta": -0.0002, "rho": -0.0016, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-05-15T14:11:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RXRX280121C00001000", "bid": 2.77, "bid_size": 6.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.825, "open_interest": 509.0, "volume": 1.0, "delta": 0.9588, "gamma": 0.0167, "vega": 0.0038, "theta": 0.0, "rho": 0.0079, "theo": 3.1728, "change": 0.3, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T12:49:24", "percent_change": 11.1111, "prev_day_close": 2.70000004768372}, {"option": "RXRX280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 492.0, "iv": 1.3714, "open_interest": 1.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0165, "vega": 0.0038, "theta": -0.0004, "rho": -0.0034, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-06-08T12:11:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "RXRX280121C00001500", "bid": 2.53, "bid_size": 14.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.9148, "open_interest": 243.0, "volume": 9.0, "delta": 0.9277, "gamma": 0.0295, "vega": 0.0061, "theta": -0.0003, "rho": 0.0116, "theo": 2.7965, "change": 0.24, "open": 2.67, "high": 2.76, "low": 2.6, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-09-21T13:06:48", "percent_change": 9.52381, "prev_day_close": 2.51999998092651}, {"option": "RXRX280121P00001500", "bid": 0.15, "bid_size": 50.0, "ask": 0.27, "ask_size": 79.0, "iv": 0.9346, "open_interest": 64.0, "volume": 18.0, "delta": -0.0687, "gamma": 0.0299, "vega": 0.0061, "theta": -0.0006, "rho": -0.0059, "theo": 0.2298, "change": -0.07, "open": 0.19, "high": 0.32, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T13:27:41", "percent_change": -28.0, "prev_day_close": 0.25}, {"option": "RXRX280121C00002000", "bid": 2.14, "bid_size": 1161.0, "ask": 2.92, "ask_size": 7.0, "iv": 0.9808, "open_interest": 1724.0, "volume": 4.0, "delta": 0.8889, "gamma": 0.0439, "vega": 0.0085, "theta": -0.0005, "rho": 0.0142, "theo": 2.4631, "change": 0.16, "open": 2.3, "high": 2.4, "low": 2.3, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T14:36:23", "percent_change": 7.30594, "prev_day_close": 2.18999993801117}, {"option": "RXRX280121P00002000", "bid": 0.11, "bid_size": 976.0, "ask": 0.44, "ask_size": 9.0, "iv": 0.7924, "open_interest": 577.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0453, "vega": 0.0086, "theta": -0.0008, "rho": -0.0091, "theo": 0.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T12:19:22", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "RXRX280121C00002500", "bid": 2.1, "bid_size": 3.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.9373, "open_interest": 768.0, "volume": 6.0, "delta": 0.8446, "gamma": 0.0579, "vega": 0.0108, "theta": -0.0007, "rho": 0.0158, "theo": 2.1755, "change": -0.05, "open": 2.04, "high": 2.04, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T13:51:03", "percent_change": -2.63158, "prev_day_close": 1.89999997615814}, {"option": "RXRX280121P00002500", "bid": 0.15, "bid_size": 6.0, "ask": 0.67, "ask_size": 13.0, "iv": 0.7376, "open_interest": 378.0, "volume": 1.0, "delta": -0.1541, "gamma": 0.0605, "vega": 0.011, "theta": -0.0009, "rho": -0.0128, "theo": 0.552, "change": 0.21, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T10:04:36", "percent_change": 53.8462, "prev_day_close": 0.389999985694885}, {"option": "RXRX280121C00003000", "bid": 1.85, "bid_size": 898.0, "ask": 1.97, "ask_size": 100.0, "iv": 0.8338, "open_interest": 17220.0, "volume": 629.0, "delta": 0.7977, "gamma": 0.0702, "vega": 0.0128, "theta": -0.0009, "rho": 0.0166, "theo": 1.9313, "change": 0.295, "open": 1.8, "high": 1.95, "low": 1.8, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T14:38:34", "percent_change": 17.8248, "prev_day_close": 1.65499997138977}, {"option": "RXRX280121P00003000", "bid": 0.7, "bid_size": 36.0, "ask": 1.01, "ask_size": 990.0, "iv": 0.9069, "open_interest": 1317.0, "volume": 122.0, "delta": -0.2034, "gamma": 0.0742, "vega": 0.013, "theta": -0.0011, "rho": -0.0168, "theo": 0.7814, "change": -0.155, "open": 0.82, "high": 0.88, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T13:54:06", "percent_change": -16.5775, "prev_day_close": 0.934999972581864}, {"option": "RXRX280121C00003500", "bid": 1.72, "bid_size": 90.0, "ask": 1.94, "ask_size": 3.0, "iv": 0.9147, "open_interest": 2130.0, "volume": 34.0, "delta": 0.7508, "gamma": 0.0801, "vega": 0.0145, "theta": -0.001, "rho": 0.0169, "theo": 1.7246, "change": 0.145, "open": 1.66, "high": 1.72, "low": 1.66, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-09-21T14:28:52", "percent_change": 9.20635, "prev_day_close": 1.57499998807907}, {"option": "RXRX280121P00003500", "bid": 0.01, "bid_size": 1766.0, "ask": 1.39, "ask_size": 1171.0, "iv": 0.6077, "open_interest": 599.0, "volume": 0.0, "delta": -0.2533, "gamma": 0.0858, "vega": 0.0147, "theta": -0.0012, "rho": -0.0208, "theo": 1.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T15:44:08", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "RXRX280121C00004000", "bid": 1.5, "bid_size": 2.0, "ask": 1.62, "ask_size": 2.0, "iv": 0.8437, "open_interest": 5907.0, "volume": 57.0, "delta": 0.7054, "gamma": 0.0876, "vega": 0.0158, "theta": -0.0012, "rho": 0.0168, "theo": 1.5492, "change": 0.135, "open": 1.65, "high": 1.65, "low": 1.48, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-09-21T14:07:03", "percent_change": 9.67742, "prev_day_close": 1.39500004053116}, {"option": "RXRX280121P00004000", "bid": 1.27, "bid_size": 14.0, "ask": 1.62, "ask_size": 952.0, "iv": 0.895, "open_interest": 1339.0, "volume": 10.0, "delta": -0.3022, "gamma": 0.0952, "vega": 0.016, "theta": -0.0013, "rho": -0.0248, "theo": 1.3522, "change": 0.365, "open": 1.7, "high": 1.89, "low": 1.7, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-09-21T13:27:40", "percent_change": 23.9344, "prev_day_close": 1.52499997615814}, {"option": "RXRX280121C00004500", "bid": 1.21, "bid_size": 1399.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.8087, "open_interest": 780.0, "volume": 4.0, "delta": 0.6625, "gamma": 0.0932, "vega": 0.0167, "theta": -0.0013, "rho": 0.0165, "theo": 1.3994, "change": 0.195, "open": 1.3, "high": 1.4, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T14:45:14", "percent_change": 16.1826, "prev_day_close": 1.2049999833107}, {"option": "RXRX280121P00004500", "bid": 1.13, "bid_size": 1100.0, "ask": 2.11, "ask_size": 441.0, "iv": 0.7977, "open_interest": 62.0, "volume": 0.0, "delta": -0.3489, "gamma": 0.1024, "vega": 0.0168, "theta": -0.0014, "rho": -0.0285, "theo": 1.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-17T10:56:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "RXRX280121C00005000", "bid": 1.26, "bid_size": 2.0, "ask": 1.28, "ask_size": 8.0, "iv": 0.8347, "open_interest": 17724.0, "volume": 96.0, "delta": 0.6224, "gamma": 0.097, "vega": 0.0174, "theta": -0.0013, "rho": 0.0161, "theo": 1.2705, "change": 0.18, "open": 1.2, "high": 1.3, "low": 1.2, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-09-21T14:59:59", "percent_change": 16.3636, "prev_day_close": 1.09999996423721}, {"option": "RXRX280121P00005000", "bid": 1.9, "bid_size": 600.0, "ask": 2.37, "ask_size": 873.0, "iv": 0.892, "open_interest": 1536.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.1083, "vega": 0.0175, "theta": -0.0014, "rho": -0.0318, "theo": 2.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-09-18T13:43:14", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "RXRX280121C00005500", "bid": 1.03, "bid_size": 1283.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.8251, "open_interest": 658.0, "volume": 30.0, "delta": 0.5852, "gamma": 0.0995, "vega": 0.0179, "theta": -0.0014, "rho": 0.0156, "theo": 1.159, "change": -0.115, "open": 1.17, "high": 1.17, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-21T10:03:14", "percent_change": -9.16335, "prev_day_close": 1.25500002503395}, {"option": "RXRX280121P00005500", "bid": 2.16, "bid_size": 736.0, "ask": 3.95, "ask_size": 474.0, "iv": 1.2143, "open_interest": 58.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.1128, "vega": 0.0178, "theta": -0.0014, "rho": -0.0348, "theo": 2.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-19T15:32:22", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "RXRX280121C00007000", "bid": 0.76, "bid_size": 1539.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.8016, "open_interest": 4533.0, "volume": 28.0, "delta": 0.4897, "gamma": 0.1014, "vega": 0.0183, "theta": -0.0015, "rho": 0.0139, "theo": 0.9007, "change": 0.005, "open": 0.97, "high": 0.97, "low": 0.87, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-21T15:00:45", "percent_change": 0.571429, "prev_day_close": 0.875}, {"option": "RXRX280121P00007000", "bid": 3.45, "bid_size": 14.0, "ask": 4.0, "ask_size": 782.0, "iv": 0.9056, "open_interest": 124.0, "volume": 3.0, "delta": -0.5461, "gamma": 0.121, "vega": 0.0176, "theta": -0.0014, "rho": -0.0412, "theo": 3.6091, "change": -0.26, "open": 3.7, "high": 3.7, "low": 3.59, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-09-21T15:02:22", "percent_change": -6.75325, "prev_day_close": 3.85000002384186}, {"option": "RXRX280121C00010000", "bid": 0.5, "bid_size": 4.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.8278, "open_interest": 10032.0, "volume": 118.0, "delta": 0.3548, "gamma": 0.0934, "vega": 0.0171, "theta": -0.0014, "rho": 0.0109, "theo": 0.5889, "change": 0.065, "open": 0.55, "high": 0.63, "low": 0.5, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T14:42:22", "percent_change": 12.1495, "prev_day_close": 0.534999996423721}, {"option": "RXRX280121P00010000", "bid": 6.15, "bid_size": 580.0, "ask": 6.55, "ask_size": 610.0, "iv": 0.9136, "open_interest": 797.0, "volume": 14.0, "delta": -0.7169, "gamma": 0.1268, "vega": 0.0144, "theta": -0.0012, "rho": -0.0437, "theo": 6.2563, "change": 0.85, "open": 6.41, "high": 6.41, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-21T12:53:12", "percent_change": 15.3153, "prev_day_close": 5.54999995231628}, {"option": "RXRX280121C00012000", "bid": 0.45, "bid_size": 1.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.865, "open_interest": 5047.0, "volume": 74.0, "delta": 0.2928, "gamma": 0.0856, "vega": 0.0158, "theta": -0.0013, "rho": 0.0092, "theo": 0.4624, "change": 0.07, "open": 0.45, "high": 0.5, "low": 0.43, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T14:59:06", "percent_change": 16.2791, "prev_day_close": 0.429999992251396}, {"option": "RXRX280121P00012000", "bid": 7.75, "bid_size": 270.0, "ask": 8.4, "ask_size": 21.0, "iv": 0.8051, "open_interest": 66.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.1284, "vega": 0.0113, "theta": -0.001, "rho": -0.0384, "theo": 8.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-09-18T10:39:03", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "RXRX290119C00000500", "bid": 2.61, "bid_size": 16.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0046, "vega": 0.0026, "theta": 0.0, "rho": 0.0044, "theo": 3.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "RXRX290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0049, "vega": 0.0027, "theta": -0.0002, "rho": -0.005, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 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": "RXRX290119C00001000", "bid": 2.66, "bid_size": 1.0, "ask": 3.65, "ask_size": 14.0, "iv": 0.4495, "open_interest": 0.0, "volume": 1.0, "delta": 0.9699, "gamma": 0.0119, "vega": 0.0054, "theta": 0.0, "rho": 0.0097, "theo": 3.4544, "change": 0.25, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T10:00:28", "percent_change": 8.33333, "prev_day_close": 3.0}, {"option": "RXRX290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0127, "vega": 0.0056, "theta": -0.0004, "rho": -0.0092, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 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": "RXRX290119C00001500", "bid": 2.11, "bid_size": 2.0, "ask": 5.5, "ask_size": 14.0, "iv": 2.1346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0206, "vega": 0.0081, "theta": -0.0001, "rho": 0.0144, "theo": 3.1454, "change": 0.0, "open": 0.0, "high": 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": "RXRX290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0222, "vega": 0.0083, "theta": -0.0005, "rho": -0.0138, "theo": 0.4539, "change": 0.0, "open": 0.0, "high": 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": "RXRX290119C00002000", "bid": 1.81, "bid_size": 2.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0296, "vega": 0.0106, "theta": -0.0002, "rho": 0.018, "theo": 2.8693, "change": 0.0, "open": 0.0, "high": 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": "RXRX290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0324, "vega": 0.011, "theta": -0.0006, "rho": -0.0188, "theo": 0.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "RXRX290119C00002500", "bid": 1.55, "bid_size": 2.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.038, "vega": 0.013, "theta": -0.0004, "rho": 0.0206, "theo": 2.6308, "change": 0.0, "open": 0.0, "high": 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": "RXRX290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0423, "vega": 0.0135, "theta": -0.0007, "rho": -0.0244, "theo": 0.8447, "change": 0.0, "open": 0.0, "high": 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": "RXRX290119C00003000", "bid": 1.01, "bid_size": 3.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0455, "vega": 0.0151, "theta": -0.0005, "rho": 0.0222, "theo": 2.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.23500007390976}, {"option": "RXRX290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 2.2404, "open_interest": 56.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0515, "vega": 0.0156, "theta": -0.0008, "rho": -0.03, "theo": 1.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T15:05:53", "percent_change": 0.0, "prev_day_close": 1.03999999165535}, {"option": "RXRX290119C00003500", "bid": 0.55, "bid_size": 24.0, "ask": 4.95, "ask_size": 85.0, "iv": 1.1862, "open_interest": 6.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0517, "vega": 0.0169, "theta": -0.0006, "rho": 0.0233, "theo": 2.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-16T15:59:42", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "RXRX290119P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 1.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0597, "vega": 0.0174, "theta": -0.0008, "rho": -0.0357, "theo": 1.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "RXRX290119C00004000", "bid": 1.92, "bid_size": 5.0, "ask": 2.25, "ask_size": 67.0, "iv": 0.8493, "open_interest": 31.0, "volume": 1.0, "delta": 0.7861, "gamma": 0.0568, "vega": 0.0184, "theta": -0.0007, "rho": 0.0239, "theo": 2.1079, "change": 0.345, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-09-21T11:31:20", "percent_change": 18.9041, "prev_day_close": 1.82499998807907}, {"option": "RXRX290119P00004000", "bid": 1.35, "bid_size": 778.0, "ask": 2.69, "ask_size": 344.0, "iv": 1.0359, "open_interest": 115.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0668, "vega": 0.0189, "theta": -0.0009, "rho": -0.0412, "theo": 1.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-09-18T14:27:24", "percent_change": 0.0, "prev_day_close": 1.86000001430511}, {"option": "RXRX290119C00004500", "bid": 1.78, "bid_size": 4.0, "ask": 5.0, "ask_size": 29.0, "iv": 1.8379, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0609, "vega": 0.0197, "theta": -0.0008, "rho": 0.0242, "theo": 1.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "RXRX290119P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.0995, "open_interest": 0.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0731, "vega": 0.0201, "theta": -0.0009, "rho": -0.0463, "theo": 2.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499999701977}, {"option": "RXRX290119C00005000", "bid": 1.43, "bid_size": 801.0, "ask": 2.62, "ask_size": 250.0, "iv": 0.9339, "open_interest": 31.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0642, "vega": 0.0207, "theta": -0.0008, "rho": 0.0242, "theo": 1.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T15:08:47", "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "RXRX290119P00005000", "bid": 1.0, "bid_size": 899.0, "ask": 3.3, "ask_size": 343.0, "iv": 0.7418, "open_interest": 20.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0787, "vega": 0.021, "theta": -0.001, "rho": -0.0509, "theo": 2.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T15:56:58", "percent_change": 0.0, "prev_day_close": 2.44500005245209}, {"option": "RXRX290119C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 1.2318, "open_interest": 5.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0668, "vega": 0.0215, "theta": -0.0009, "rho": 0.0242, "theo": 1.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-18T11:51:15", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "RXRX290119P00005500", "bid": 0.05, "bid_size": 835.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.0836, "vega": 0.0217, "theta": -0.001, "rho": -0.0551, "theo": 2.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "RXRX290119C00007000", "bid": 0.9, "bid_size": 13.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.8904, "open_interest": 62.0, "volume": 12.0, "delta": 0.6397, "gamma": 0.0719, "vega": 0.0232, "theta": -0.001, "rho": 0.0236, "theo": 1.5276, "change": 0.215, "open": 1.4, "high": 1.46, "low": 1.35, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-09-21T14:18:34", "percent_change": 17.2691, "prev_day_close": 1.24500000476837}, {"option": "RXRX290119P00007000", "bid": 3.75, "bid_size": 1.0, "ask": 4.05, "ask_size": 1.0, "iv": 0.835, "open_interest": 0.0, "volume": 4.0, "delta": -0.429, "gamma": 0.0959, "vega": 0.0228, "theta": -0.0011, "rho": -0.0654, "theo": 3.9551, "change": -0.09, "open": 4.05, "high": 4.05, "low": 3.91, "tick": "no_change", "last_trade_price": 3.91, "last_trade_time": "2026-09-21T14:39:26", "percent_change": -2.25, "prev_day_close": 4.00000011920929}], "symbol": "RXRX", "security_type": "stock", "exchange_id": 2, "current_price": 3.995, "price_change": 0.165, "price_change_percent": 4.3081, "bid": 3.99, "ask": 4.0, "bid_size": 90800, "ask_size": 32200, "open": 3.92, "high": 4.015, "low": 3.83, "close": 3.995, "prev_day_close": 3.83, "volume": 25002828, "iv30": 81.167, "iv30_change": 5.906, "iv30_change_percent": 7.8474, "seqno": 7260073441, "last_trade_time": "2026-09-21T15:03:04", "tick": "down"}, "symbol": "RXRX"}