{"timestamp": "2026-09-21 09:48:49", "data": {"options": [{"option": "SRPT260925C00007000", "bid": 11.0, "bid_size": 5.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0008, "rho": 0.0013, "theo": 13.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "SRPT260925P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 5.7117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRPT260925C00008000", "bid": 10.0, "bid_size": 9.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0009, "rho": 0.0015, "theo": 12.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "SRPT260925P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 5.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0009, "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": 0.375}, {"option": "SRPT260925C00009000", "bid": 9.0, "bid_size": 9.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0006, "vega": 0.0001, "theta": -0.001, "rho": 0.0017, "theo": 11.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-11T10:09:08", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "SRPT260925P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 4.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0006, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "SRPT260925C00010000", "bid": 8.0, "bid_size": 10.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0012, "rho": 0.0019, "theo": 10.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SRPT260925P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 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": "SRPT260925C00011000", "bid": 7.0, "bid_size": 8.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0014, "rho": 0.0021, "theo": 9.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SRPT260925P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 3.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 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": "SRPT260925C00012000", "bid": 6.0, "bid_size": 9.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0018, "rho": 0.0023, "theo": 8.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-09-15T11:34:02", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SRPT260925P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 3.1265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 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": "SRPT260925C00013000", "bid": 5.0, "bid_size": 6.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0037, "vega": 0.0004, "theta": -0.0025, "rho": 0.0025, "theo": 7.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SRPT260925P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 2.7419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0037, "vega": 0.0004, "theta": -0.0025, "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": 0.375}, {"option": "SRPT260925C00014000", "bid": 4.0, "bid_size": 6.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0064, "vega": 0.0006, "theta": -0.0035, "rho": 0.0026, "theo": 6.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SRPT260925P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 28.0, "iv": 2.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0064, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SRPT260925C00015000", "bid": 4.2, "bid_size": 18.0, "ask": 6.4, "ask_size": 22.0, "iv": 1.5771, "open_interest": 5.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0117, "vega": 0.0009, "theta": -0.0052, "rho": 0.0028, "theo": 5.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-09T10:20:43", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SRPT260925P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 2.2145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0118, "vega": 0.0009, "theta": -0.0052, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 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": "SRPT260925C00015500", "bid": 3.0, "bid_size": 18.0, "ask": 6.3, "ask_size": 22.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0163, "vega": 0.0012, "theta": -0.0065, "rho": 0.0029, "theo": 4.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SRPT260925P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.8766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0163, "vega": 0.0012, "theta": -0.0066, "rho": -0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 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": "SRPT260925C00016000", "bid": 3.2, "bid_size": 18.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0229, "vega": 0.0016, "theta": -0.0083, "rho": 0.003, "theo": 4.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-08-27T15:39:45", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SRPT260925P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 31.0, "iv": 1.4985, "open_interest": 9.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.023, "vega": 0.0016, "theta": -0.0083, "rho": -0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-02T09:47:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SRPT260925C00016500", "bid": 2.8, "bid_size": 18.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0327, "vega": 0.0021, "theta": -0.0107, "rho": 0.003, "theo": 3.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SRPT260925P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 1.5557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0328, "vega": 0.0021, "theta": -0.0107, "rho": -0.0001, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 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": "SRPT260925C00017000", "bid": 2.2, "bid_size": 47.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.4961, "open_interest": 1.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0471, "vega": 0.0028, "theta": -0.0139, "rho": 0.0031, "theo": 3.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-09-17T09:45:34", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SRPT260925P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 34.0, "iv": 1.1653, "open_interest": 11.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0472, "vega": 0.0028, "theta": -0.014, "rho": -0.0002, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T11:28:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRPT260925C00017500", "bid": 2.1, "bid_size": 32.0, "ask": 3.7, "ask_size": 39.0, "iv": 1.067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0679, "vega": 0.0038, "theta": -0.0182, "rho": 0.0031, "theo": 2.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SRPT260925P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 158.0, "iv": 0.8501, "open_interest": 8.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0681, "vega": 0.0038, "theta": -0.0183, "rho": -0.0002, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T15:41:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SRPT260925C00018000", "bid": 1.65, "bid_size": 106.0, "ask": 2.8, "ask_size": 118.0, "iv": 0.6301, "open_interest": 236.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0969, "vega": 0.0051, "theta": -0.0238, "rho": 0.003, "theo": 2.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-09-17T11:09:13", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SRPT260925P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 77.0, "iv": 0.6772, "open_interest": 97.0, "volume": 72.0, "delta": -0.1063, "gamma": 0.0974, "vega": 0.0051, "theta": -0.0239, "rho": -0.0004, "theo": 0.0979, "change": 0.025, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:40:29", "percent_change": 20.0, "prev_day_close": 0.100000003352761}, {"option": "SRPT260925C00018500", "bid": 1.0, "bid_size": 114.0, "ask": 3.3, "ask_size": 103.0, "iv": 1.0698, "open_interest": 1.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.1347, "vega": 0.0068, "theta": -0.0307, "rho": 0.0029, "theo": 1.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-16T11:44:44", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SRPT260925P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 87.0, "iv": 0.5963, "open_interest": 7.0, "volume": 6.0, "delta": -0.1592, "gamma": 0.1354, "vega": 0.0068, "theta": -0.0308, "rho": -0.0005, "theo": 0.1538, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T14:03:17", "percent_change": -23.0769, "prev_day_close": 0.175000000745058}, {"option": "SRPT260925C00019000", "bid": 1.0, "bid_size": 78.0, "ask": 1.85, "ask_size": 79.0, "iv": 0.6536, "open_interest": 388.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.1775, "vega": 0.0086, "theta": -0.0381, "rho": 0.0027, "theo": 1.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-08T11:57:30", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SRPT260925P00019000", "bid": 0.15, "bid_size": 37.0, "ask": 0.3, "ask_size": 48.0, "iv": 0.593, "open_interest": 29.0, "volume": 19.0, "delta": -0.2348, "gamma": 0.1786, "vega": 0.0086, "theta": -0.0383, "rho": -0.0008, "theo": 0.2442, "change": 0.025, "open": 0.33, "high": 0.38, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:18:09", "percent_change": 11.1111, "prev_day_close": 0.325000002980232}, {"option": "SRPT260925C00019500", "bid": 0.75, "bid_size": 84.0, "ask": 1.15, "ask_size": 65.0, "iv": 0.5175, "open_interest": 11.0, "volume": 12.0, "delta": 0.6679, "gamma": 0.2159, "vega": 0.0102, "theta": -0.0447, "rho": 0.0024, "theo": 1.0329, "change": -0.625, "open": 1.2, "high": 1.2, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T15:56:52", "percent_change": -40.9836, "prev_day_close": 0.675000011920929}, {"option": "SRPT260925P00019500", "bid": 0.3, "bid_size": 19.0, "ask": 0.55, "ask_size": 70.0, "iv": 0.6393, "open_interest": 177.0, "volume": 177.0, "delta": -0.3343, "gamma": 0.2173, "vega": 0.0102, "theta": -0.045, "rho": -0.001, "theo": 0.3852, "change": 0.125, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T15:47:51", "percent_change": 33.3333, "prev_day_close": 0.574999988079071}, {"option": "SRPT260925C00020000", "bid": 0.6, "bid_size": 15.0, "ask": 0.8, "ask_size": 45.0, "iv": 0.5606, "open_interest": 87.0, "volume": 82.0, "delta": 0.5527, "gamma": 0.2374, "vega": 0.0111, "theta": -0.0485, "rho": 0.002, "theo": 0.7374, "change": -0.515, "open": 0.82, "high": 0.9, "low": 0.47, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-09-18T15:59:58", "percent_change": -40.3922, "prev_day_close": 0.475000008940697}, {"option": "SRPT260925P00020000", "bid": 0.35, "bid_size": 67.0, "ask": 0.7, "ask_size": 69.0, "iv": 0.5352, "open_interest": 45.0, "volume": 20.0, "delta": -0.4503, "gamma": 0.2391, "vega": 0.0111, "theta": -0.0488, "rho": -0.0013, "theo": 0.5904, "change": 0.215, "open": 0.77, "high": 0.77, "low": 0.69, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-18T15:10:50", "percent_change": 40.9524, "prev_day_close": 0.75}, {"option": "SRPT260925C00020500", "bid": 0.45, "bid_size": 3.0, "ask": 0.6, "ask_size": 66.0, "iv": 0.6103, "open_interest": 17.0, "volume": 10.0, "delta": 0.4349, "gamma": 0.2352, "vega": 0.011, "theta": -0.0484, "rho": 0.0016, "theo": 0.5107, "change": -0.625, "open": 0.8, "high": 0.8, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:09:38", "percent_change": -60.9756, "prev_day_close": 0.349999994039536}, {"option": "SRPT260925P00020500", "bid": 0.6, "bid_size": 67.0, "ask": 1.25, "ask_size": 75.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.569, "gamma": 0.237, "vega": 0.011, "theta": -0.0488, "rho": -0.0016, "theo": 0.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SRPT260925C00021000", "bid": 0.25, "bid_size": 21.0, "ask": 0.35, "ask_size": 22.0, "iv": 0.5343, "open_interest": 96.0, "volume": 5.0, "delta": 0.3283, "gamma": 0.2124, "vega": 0.0101, "theta": -0.0448, "rho": 0.0012, "theo": 0.347, "change": -0.375, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T14:20:38", "percent_change": -55.5556, "prev_day_close": 0.200000002980232}, {"option": "SRPT260925P00021000", "bid": 1.1, "bid_size": 6.0, "ask": 1.65, "ask_size": 94.0, "iv": 0.7744, "open_interest": 46.0, "volume": 2.0, "delta": -0.6763, "gamma": 0.2141, "vega": 0.01, "theta": -0.0451, "rho": -0.0016, "theo": 1.2028, "change": 0.4, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T11:00:59", "percent_change": 44.4444, "prev_day_close": 1.375}, {"option": "SRPT260925C00021500", "bid": 0.15, "bid_size": 41.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.5815, "open_interest": 1.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.1788, "vega": 0.0087, "theta": -0.0389, "rho": 0.0009, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-14T12:19:19", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SRPT260925P00021500", "bid": 1.3, "bid_size": 61.0, "ask": 2.65, "ask_size": 70.0, "iv": 1.0203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.1803, "vega": 0.0086, "theta": -0.0392, "rho": -0.0017, "theo": 1.5912, "change": 0.0, "open": 0.0, "high": 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": "SRPT260925C00022000", "bid": 0.1, "bid_size": 4.0, "ask": 0.4, "ask_size": 138.0, "iv": 0.7588, "open_interest": 36.0, "volume": 28.0, "delta": 0.1734, "gamma": 0.1431, "vega": 0.0072, "theta": -0.0323, "rho": 0.0006, "theo": 0.1572, "change": -0.27, "open": 0.24, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T14:28:40", "percent_change": -67.5, "prev_day_close": 0.12500000372529}, {"option": "SRPT260925P00022000", "bid": 1.75, "bid_size": 65.0, "ask": 2.55, "ask_size": 77.0, "iv": 0.8099, "open_interest": 20.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.1443, "vega": 0.007, "theta": -0.0326, "rho": -0.0016, "theo": 2.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-10T13:59:28", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SRPT260925C00022500", "bid": 0.05, "bid_size": 10.0, "ask": 0.15, "ask_size": 166.0, "iv": 0.6461, "open_interest": 3.0, "volume": 3.0, "delta": 0.1237, "gamma": 0.1108, "vega": 0.0057, "theta": -0.0259, "rho": 0.0004, "theo": 0.1061, "change": 0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:59:25", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SRPT260925P00022500", "bid": 1.65, "bid_size": 53.0, "ask": 3.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.1116, "vega": 0.0055, "theta": -0.0262, "rho": -0.0014, "theo": 2.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "SRPT260925C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 89.0, "iv": 0.7816, "open_interest": 31.0, "volume": 7.0, "delta": 0.0878, "gamma": 0.0839, "vega": 0.0045, "theta": -0.0204, "rho": 0.0003, "theo": 0.0721, "change": -0.125, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T11:04:55", "percent_change": -55.5556, "prev_day_close": 0.100000001490116}, {"option": "SRPT260925P00023000", "bid": 2.7, "bid_size": 21.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.961, "open_interest": 12.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0842, "vega": 0.0042, "theta": -0.0205, "rho": -0.0012, "theo": 2.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-16T11:25:33", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SRPT260925C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 179.0, "iv": 1.105, "open_interest": 2.0, "volume": 2.0, "delta": 0.0624, "gamma": 0.0628, "vega": 0.0034, "theta": -0.0158, "rho": 0.0002, "theo": 0.0493, "change": 0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:41:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SRPT260925P00023500", "bid": 2.9, "bid_size": 35.0, "ask": 4.0, "ask_size": 41.0, "iv": 0.7925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0625, "vega": 0.0032, "theta": -0.0157, "rho": -0.001, "theo": 3.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SRPT260925C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 183.0, "iv": 1.044, "open_interest": 96.0, "volume": 62.0, "delta": 0.0444, "gamma": 0.0466, "vega": 0.0026, "theta": -0.0121, "rho": 0.0002, "theo": 0.034, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:52:14", "percent_change": -60.0, "prev_day_close": 0.174999997019768}, {"option": "SRPT260925P00024000", "bid": 3.3, "bid_size": 29.0, "ask": 4.6, "ask_size": 46.0, "iv": 0.8713, "open_interest": 32.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0458, "vega": 0.0024, "theta": -0.0118, "rho": -0.0009, "theo": 3.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.28, "last_trade_time": "2026-09-08T09:30:10", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SRPT260925C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 178.0, "iv": 1.1712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0344, "vega": 0.002, "theta": -0.0092, "rho": 0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SRPT260925P00024500", "bid": 3.8, "bid_size": 28.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0332, "vega": 0.0017, "theta": -0.0088, "rho": -0.0007, "theo": 4.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SRPT260925C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 37.0, "iv": 1.3756, "open_interest": 40.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0254, "vega": 0.0015, "theta": -0.007, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T10:13:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SRPT260925P00025000", "bid": 4.5, "bid_size": 6.0, "ask": 5.8, "ask_size": 22.0, "iv": 1.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0238, "vega": 0.0012, "theta": -0.0064, "rho": -0.0005, "theo": 4.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SRPT260925C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 2.5181, "open_interest": 7.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0139, "vega": 0.0009, "theta": -0.004, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-08T09:47:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRPT260925P00026000", "bid": 4.1, "bid_size": 2.0, "ask": 8.0, "ask_size": 12.0, "iv": 1.3897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0121, "vega": 0.0006, "theta": -0.0032, "rho": -0.0003, "theo": 5.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SRPT260925C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 29.0, "iv": 1.6897, "open_interest": 21.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0076, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-11T12:32:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SRPT260925P00027000", "bid": 5.1, "bid_size": 2.0, "ask": 9.0, "ask_size": 14.0, "iv": 1.5334, "open_interest": 1.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.006, "vega": 0.0003, "theta": -0.0015, "rho": -0.0001, "theo": 6.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-09-15T10:05:20", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "SRPT260925C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 2.8751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0042, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRPT260925P00028000", "bid": 6.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 12.0, "iv": 1.6685, "open_interest": 1.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0007, "rho": -0.0001, "theo": 7.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-09-15T10:05:29", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SRPT260925C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 21.0, "iv": 2.6261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SRPT260925P00029000", "bid": 7.1, "bid_size": 2.0, "ask": 11.0, "ask_size": 6.0, "iv": 1.7956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 8.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SRPT260925C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 2.4635, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T15:48:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SRPT260925P00030000", "bid": 8.6, "bid_size": 1.0, "ask": 12.0, "ask_size": 13.0, "iv": 2.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 9.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SRPT260925C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 25.0, "iv": 2.7737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SRPT260925P00031000", "bid": 9.1, "bid_size": 6.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 10.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SRPT260925C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 17.0, "iv": 2.9012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SRPT260925P00032000", "bid": 10.1, "bid_size": 6.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SRPT260925C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 2.796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "SRPT260925P00033000", "bid": 11.1, "bid_size": 6.0, "ask": 14.7, "ask_size": 2.0, "iv": 1.6556, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "SRPT260925C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 3.0154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRPT260925P00035000", "bid": 13.1, "bid_size": 7.0, "ask": 17.0, "ask_size": 13.0, "iv": 2.4406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "SRPT261002C00009000", "bid": 9.0, "bid_size": 5.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0041, "vega": 0.0013, "theta": -0.0085, "rho": 0.0033, "theo": 11.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SRPT261002P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 3.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0041, "vega": 0.0013, "theta": -0.0085, "rho": -0.0001, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002C00010000", "bid": 8.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0054, "vega": 0.0015, "theta": -0.0089, "rho": 0.0037, "theo": 10.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-17T10:09:08", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SRPT261002P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 2.8293, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0054, "vega": 0.0015, "theta": -0.0089, "rho": -0.0001, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002C00011000", "bid": 7.5, "bid_size": 1.0, "ask": 11.0, "ask_size": 7.0, "iv": 1.8516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0071, "vega": 0.0018, "theta": -0.0094, "rho": 0.004, "theo": 9.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SRPT261002P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 2.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0071, "vega": 0.0018, "theta": -0.0094, "rho": -0.0001, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002C00012000", "bid": 6.2, "bid_size": 2.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0096, "vega": 0.0021, "theta": -0.0101, "rho": 0.0044, "theo": 8.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SRPT261002P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 2.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0096, "vega": 0.0021, "theta": -0.0102, "rho": -0.0002, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002C00013000", "bid": 5.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0133, "vega": 0.0026, "theta": -0.0111, "rho": 0.0047, "theo": 7.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "SRPT261002P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 1.9419, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0133, "vega": 0.0026, "theta": -0.0111, "rho": -0.0002, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002C00014000", "bid": 4.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0188, "vega": 0.0032, "theta": -0.0124, "rho": 0.005, "theo": 6.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SRPT261002P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.6872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0188, "vega": 0.0033, "theta": -0.0124, "rho": -0.0003, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002C00015000", "bid": 4.1, "bid_size": 21.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0274, "vega": 0.0042, "theta": -0.0142, "rho": 0.0053, "theo": 5.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-09-14T15:48:42", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SRPT261002P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 1.4461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0274, "vega": 0.0042, "theta": -0.0142, "rho": -0.0004, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002C00015500", "bid": 3.7, "bid_size": 31.0, "ask": 5.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0334, "vega": 0.0048, "theta": -0.0153, "rho": 0.0054, "theo": 4.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SRPT261002P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 1.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0335, "vega": 0.0048, "theta": -0.0154, "rho": -0.0004, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002C00016000", "bid": 3.3, "bid_size": 31.0, "ask": 5.3, "ask_size": 27.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0411, "vega": 0.0055, "theta": -0.0166, "rho": 0.0055, "theo": 4.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SRPT261002P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 1.2152, "open_interest": 2.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0413, "vega": 0.0056, "theta": -0.0167, "rho": -0.0006, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-31T10:09:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRPT261002C00016500", "bid": 2.8, "bid_size": 31.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.051, "vega": 0.0064, "theta": -0.0182, "rho": 0.0056, "theo": 3.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SRPT261002P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.1025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0512, "vega": 0.0064, "theta": -0.0182, "rho": -0.0007, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002C00017000", "bid": 2.4, "bid_size": 33.0, "ask": 4.2, "ask_size": 28.0, "iv": 0.721, "open_interest": 1.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0635, "vega": 0.0075, "theta": -0.02, "rho": 0.0056, "theo": 3.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-09-11T15:30:35", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SRPT261002P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.991, "open_interest": 7.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0637, "vega": 0.0075, "theta": -0.0201, "rho": -0.0008, "theo": 0.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T10:41:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRPT261002C00017500", "bid": 2.15, "bid_size": 99.0, "ask": 3.8, "ask_size": 97.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0791, "vega": 0.0088, "theta": -0.0221, "rho": 0.0055, "theo": 2.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "SRPT261002P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 0.88, "open_interest": 0.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0796, "vega": 0.0088, "theta": -0.0222, "rho": -0.001, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002C00018000", "bid": 2.15, "bid_size": 62.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.5357, "open_interest": 58.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0982, "vega": 0.0103, "theta": -0.0244, "rho": 0.0054, "theo": 2.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-09-01T11:42:31", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SRPT261002P00018000", "bid": 0.1, "bid_size": 53.0, "ask": 0.3, "ask_size": 46.0, "iv": 0.6, "open_interest": 237.0, "volume": 83.0, "delta": -0.1782, "gamma": 0.0988, "vega": 0.0103, "theta": -0.0246, "rho": -0.0012, "theo": 0.2675, "change": 0.125, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T13:14:00", "percent_change": 71.4286, "prev_day_close": 0.325000002980232}, {"option": "SRPT261002C00018500", "bid": 1.4, "bid_size": 80.0, "ask": 2.55, "ask_size": 96.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.12, "vega": 0.0119, "theta": -0.027, "rho": 0.0052, "theo": 2.0054, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002P00018500", "bid": 0.1, "bid_size": 44.0, "ask": 0.65, "ask_size": 44.0, "iv": 0.6563, "open_interest": 2.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.1208, "vega": 0.0119, "theta": -0.0272, "rho": -0.0016, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T10:54:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRPT261002C00019000", "bid": 1.25, "bid_size": 33.0, "ask": 1.75, "ask_size": 49.0, "iv": 0.516, "open_interest": 10.0, "volume": 8.0, "delta": 0.7112, "gamma": 0.1422, "vega": 0.0135, "theta": -0.0296, "rho": 0.0049, "theo": 1.6213, "change": -0.75, "open": 1.71, "high": 1.73, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T15:44:29", "percent_change": -36.5854, "prev_day_close": 1.22499999403954}, {"option": "SRPT261002P00019000", "bid": 0.3, "bid_size": 35.0, "ask": 0.65, "ask_size": 53.0, "iv": 0.616, "open_interest": 8.0, "volume": 2.0, "delta": -0.2914, "gamma": 0.1432, "vega": 0.0135, "theta": -0.0298, "rho": -0.002, "theo": 0.4643, "change": 0.295, "open": 0.6, "high": 0.67, "low": 0.6, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-18T15:49:27", "percent_change": 78.6667, "prev_day_close": 0.599999994039536}, {"option": "SRPT261002C00019500", "bid": 0.6, "bid_size": 96.0, "ask": 1.55, "ask_size": 64.0, "iv": 0.4494, "open_interest": 6.0, "volume": 2.0, "delta": 0.6353, "gamma": 0.1606, "vega": 0.0148, "theta": -0.0317, "rho": 0.0044, "theo": 1.2838, "change": -0.395, "open": 1.32, "high": 1.38, "low": 1.32, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-18T11:42:14", "percent_change": -22.2535, "prev_day_close": 1.09999999403954}, {"option": "SRPT261002P00019500", "bid": 0.35, "bid_size": 50.0, "ask": 1.0, "ask_size": 64.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.3679, "gamma": 0.1618, "vega": 0.0148, "theta": -0.032, "rho": -0.0024, "theo": 0.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SRPT261002C00020000", "bid": 0.7, "bid_size": 68.0, "ask": 1.1, "ask_size": 32.0, "iv": 0.5212, "open_interest": 20.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.1706, "vega": 0.0156, "theta": -0.0332, "rho": 0.0039, "theo": 1.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T14:57:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SRPT261002P00020000", "bid": 0.7, "bid_size": 24.0, "ask": 1.05, "ask_size": 57.0, "iv": 0.6052, "open_interest": 23.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.172, "vega": 0.0156, "theta": -0.0334, "rho": -0.0029, "theo": 0.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-15T10:53:48", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SRPT261002C00020500", "bid": 0.55, "bid_size": 20.0, "ask": 1.35, "ask_size": 72.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.1702, "vega": 0.0157, "theta": -0.0335, "rho": 0.0033, "theo": 0.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SRPT261002P00020500", "bid": 0.85, "bid_size": 66.0, "ask": 1.55, "ask_size": 94.0, "iv": 0.64, "open_interest": 1.0, "volume": 1.0, "delta": -0.5377, "gamma": 0.1717, "vega": 0.0156, "theta": -0.0338, "rho": -0.0033, "theo": 1.1227, "change": -0.05, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T09:30:35", "percent_change": -5.0, "prev_day_close": 1.375}, {"option": "SRPT261002C00021000", "bid": 0.35, "bid_size": 44.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.5653, "open_interest": 38.0, "volume": 0.0, "delta": 0.389, "gamma": 0.1609, "vega": 0.0151, "theta": -0.0329, "rho": 0.0028, "theo": 0.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SRPT261002P00021000", "bid": 1.25, "bid_size": 20.0, "ask": 1.7, "ask_size": 74.0, "iv": 0.6178, "open_interest": 2.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.1625, "vega": 0.0151, "theta": -0.0332, "rho": -0.0037, "theo": 1.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-08T11:42:05", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SRPT261002C00021500", "bid": 0.2, "bid_size": 19.0, "ask": 0.85, "ask_size": 47.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.1462, "vega": 0.0141, "theta": -0.0315, "rho": 0.0023, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SRPT261002P00021500", "bid": 1.45, "bid_size": 74.0, "ask": 2.25, "ask_size": 77.0, "iv": 0.6382, "open_interest": 2.0, "volume": 4.0, "delta": -0.6846, "gamma": 0.148, "vega": 0.014, "theta": -0.0318, "rho": -0.0039, "theo": 1.8227, "change": 0.18, "open": 1.79, "high": 1.79, "low": 1.77, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-09-18T11:43:02", "percent_change": 11.25, "prev_day_close": 1.85000002384186}, {"option": "SRPT261002C00022000", "bid": 0.15, "bid_size": 69.0, "ask": 0.5, "ask_size": 71.0, "iv": 0.5973, "open_interest": 64.0, "volume": 21.0, "delta": 0.2647, "gamma": 0.1296, "vega": 0.0129, "theta": -0.0295, "rho": 0.0019, "theo": 0.3768, "change": -0.325, "open": 0.33, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T14:41:49", "percent_change": -52.0, "prev_day_close": 0.299999997019768}, {"option": "SRPT261002P00022000", "bid": 1.95, "bid_size": 53.0, "ask": 2.7, "ask_size": 93.0, "iv": 0.7143, "open_interest": 4.0, "volume": 4.0, "delta": -0.7417, "gamma": 0.1314, "vega": 0.0127, "theta": -0.0299, "rho": -0.004, "theo": 2.2259, "change": 0.39, "open": 2.24, "high": 2.24, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-18T11:43:02", "percent_change": 21.6667, "prev_day_close": 2.32500004768372}, {"option": "SRPT261002C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 57.0, "iv": 0.6131, "open_interest": 24.0, "volume": 24.0, "delta": 0.2184, "gamma": 0.1129, "vega": 0.0116, "theta": -0.0273, "rho": 0.0016, "theo": 0.3019, "change": 0.25, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:20:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SRPT261002P00022500", "bid": 2.35, "bid_size": 62.0, "ask": 3.9, "ask_size": 87.0, "iv": 1.022, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.1148, "vega": 0.0114, "theta": -0.0278, "rho": -0.004, "theo": 2.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SRPT261002C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.6097, "open_interest": 26.0, "volume": 3.0, "delta": 0.1807, "gamma": 0.0975, "vega": 0.0104, "theta": -0.025, "rho": 0.0013, "theo": 0.2443, "change": -0.24, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-18T15:42:45", "percent_change": -60.0, "prev_day_close": 0.175000004470348}, {"option": "SRPT261002P00023000", "bid": 1.8, "bid_size": 115.0, "ask": 3.7, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0994, "vega": 0.0101, "theta": -0.0255, "rho": -0.0039, "theo": 3.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SRPT261002C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0838, "vega": 0.0092, "theta": -0.0228, "rho": 0.0011, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002P00023500", "bid": 2.6, "bid_size": 55.0, "ask": 4.4, "ask_size": 41.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0857, "vega": 0.0089, "theta": -0.0233, "rho": -0.0039, "theo": 3.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SRPT261002C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 83.0, "iv": 0.594, "open_interest": 220.0, "volume": 42.0, "delta": 0.1254, "gamma": 0.0719, "vega": 0.0081, "theta": -0.0206, "rho": 0.0009, "theo": 0.1643, "change": -0.125, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T14:05:20", "percent_change": -45.4545, "prev_day_close": 0.100000003352761}, {"option": "SRPT261002P00024000", "bid": 2.8, "bid_size": 69.0, "ask": 5.1, "ask_size": 40.0, "iv": 0.617, "open_interest": 6.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0737, "vega": 0.0077, "theta": -0.0212, "rho": -0.0037, "theo": 4.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-09-01T11:42:31", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SRPT261002C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 140.0, "iv": 1.0097, "open_interest": 0.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0616, "vega": 0.0072, "theta": -0.0186, "rho": 0.0008, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002P00024500", "bid": 3.3, "bid_size": 45.0, "ask": 5.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0633, "vega": 0.0067, "theta": -0.0192, "rho": -0.0034, "theo": 4.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SRPT261002C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 47.0, "iv": 0.9984, "open_interest": 278.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0529, "vega": 0.0063, "theta": -0.0168, "rho": 0.0006, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-16T11:08:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SRPT261002P00025000", "bid": 4.1, "bid_size": 18.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.8095, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0543, "vega": 0.0058, "theta": -0.0173, "rho": -0.0033, "theo": 4.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-09-01T11:42:31", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SRPT261002C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 214.0, "iv": 1.7474, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0454, "vega": 0.0056, "theta": -0.0151, "rho": 0.0005, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SRPT261002P00025500", "bid": 4.0, "bid_size": 47.0, "ask": 6.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0466, "vega": 0.005, "theta": -0.0156, "rho": -0.0028, "theo": 5.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SRPT261002C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 113.0, "iv": 1.8169, "open_interest": 15.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0391, "vega": 0.0049, "theta": -0.0136, "rho": 0.0004, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-16T11:08:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SRPT261002P00026000", "bid": 4.1, "bid_size": 7.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.9138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.04, "vega": 0.0043, "theta": -0.014, "rho": -0.0028, "theo": 5.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SRPT261002C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 214.0, "iv": 1.8653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0337, "vega": 0.0043, "theta": -0.0122, "rho": 0.0004, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SRPT261002P00026500", "bid": 4.8, "bid_size": 16.0, "ask": 8.2, "ask_size": 19.0, "iv": 0.9634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0344, "vega": 0.0038, "theta": -0.0125, "rho": -0.0025, "theo": 6.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SRPT261002C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 170.0, "iv": 1.0618, "open_interest": 89.0, "volume": 3.0, "delta": 0.0465, "gamma": 0.0292, "vega": 0.0038, "theta": -0.0109, "rho": 0.0003, "theo": 0.0581, "change": -0.245, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T11:37:21", "percent_change": -89.0909, "prev_day_close": 0.174999997019768}, {"option": "SRPT261002P00027000", "bid": 5.1, "bid_size": 5.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0294, "vega": 0.0031, "theta": -0.0111, "rho": -0.0022, "theo": 6.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SRPT261002C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 192.0, "iv": 1.9547, "open_interest": 1.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0219, "vega": 0.003, "theta": -0.0088, "rho": 0.0002, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-10T12:35:29", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SRPT261002P00028000", "bid": 6.2, "bid_size": 16.0, "ask": 9.7, "ask_size": 18.0, "iv": 0.9968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0216, "vega": 0.0022, "theta": -0.0087, "rho": -0.0016, "theo": 7.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SRPT261002C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 2.1474, "open_interest": 2.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0166, "vega": 0.0024, "theta": -0.0071, "rho": 0.0002, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-10T12:35:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRPT261002P00029000", "bid": 7.1, "bid_size": 8.0, "ask": 11.0, "ask_size": 13.0, "iv": 1.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0157, "vega": 0.0017, "theta": -0.0066, "rho": -0.0016, "theo": 8.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SRPT261002C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 2.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0127, "vega": 0.0019, "theta": -0.0057, "rho": 0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRPT261002P00030000", "bid": 8.1, "bid_size": 3.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0113, "vega": 0.0011, "theta": -0.005, "rho": -0.001, "theo": 9.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SRPT261002C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 2.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0098, "vega": 0.0015, "theta": -0.0046, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRPT261002P00031000", "bid": 9.1, "bid_size": 3.0, "ask": 13.0, "ask_size": 6.0, "iv": 1.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0081, "vega": 0.0009, "theta": -0.0036, "rho": -0.0008, "theo": 10.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SRPT261002C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 2.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0076, "vega": 0.0012, "theta": -0.0037, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRPT261002P00032000", "bid": 10.1, "bid_size": 3.0, "ask": 13.8, "ask_size": 5.0, "iv": 1.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0058, "vega": 0.0006, "theta": -0.0026, "rho": -0.0006, "theo": 11.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SRPT261002C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 27.0, "iv": 2.1376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0059, "vega": 0.0009, "theta": -0.003, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SRPT261002P00033000", "bid": 11.1, "bid_size": 3.0, "ask": 14.9, "ask_size": 1.0, "iv": 1.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.004, "vega": 0.0004, "theta": -0.0018, "rho": -0.0003, "theo": 12.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SRPT261002C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 2.1615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0037, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "SRPT261002P00035000", "bid": 13.7, "bid_size": 2.0, "ask": 16.9, "ask_size": 2.0, "iv": 2.1099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0008, "rho": -0.0003, "theo": 14.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SRPT261009C00009000", "bid": 9.0, "bid_size": 4.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0064, "vega": 0.003, "theta": -0.0136, "rho": 0.0048, "theo": 11.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "SRPT261009P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 2.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0064, "vega": 0.003, "theta": -0.0136, "rho": -0.0003, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 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": "SRPT261009C00010000", "bid": 8.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0082, "vega": 0.0034, "theta": -0.0137, "rho": 0.0053, "theo": 10.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SRPT261009P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 2.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0082, "vega": 0.0034, "theta": -0.0138, "rho": -0.0004, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 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": "SRPT261009C00011000", "bid": 7.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0105, "vega": 0.0038, "theta": -0.014, "rho": 0.0058, "theo": 9.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SRPT261009P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 2.0525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0105, "vega": 0.0038, "theta": -0.014, "rho": -0.0004, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 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": "SRPT261009C00012000", "bid": 6.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0136, "vega": 0.0044, "theta": -0.0143, "rho": 0.0063, "theo": 8.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "SRPT261009P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.8125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0136, "vega": 0.0044, "theta": -0.0144, "rho": -0.0005, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 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": "SRPT261009C00013000", "bid": 5.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0178, "vega": 0.0051, "theta": -0.0148, "rho": 0.0068, "theo": 7.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "SRPT261009P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0178, "vega": 0.0051, "theta": -0.0149, "rho": -0.0006, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 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": "SRPT261009C00014000", "bid": 4.2, "bid_size": 6.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0237, "vega": 0.0061, "theta": -0.0155, "rho": 0.0072, "theo": 6.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SRPT261009P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0238, "vega": 0.0061, "theta": -0.0155, "rho": -0.0008, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 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": "SRPT261009C00015000", "bid": 4.3, "bid_size": 19.0, "ask": 6.9, "ask_size": 22.0, "iv": 1.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0322, "vega": 0.0073, "theta": -0.0164, "rho": 0.0076, "theo": 5.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SRPT261009P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.1856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0324, "vega": 0.0073, "theta": -0.0164, "rho": -0.0009, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 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": "SRPT261009C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009C00016000", "bid": 3.2, "bid_size": 19.0, "ask": 6.0, "ask_size": 22.0, "iv": 1.0326, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0449, "vega": 0.0089, "theta": -0.0176, "rho": 0.0078, "theo": 4.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SRPT261009P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 1.0875, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0452, "vega": 0.0089, "theta": -0.0177, "rho": -0.0012, "theo": 0.2243, "change": 0.0, "open": 0.0, "high": 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": "SRPT261009C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009C00017000", "bid": 2.95, "bid_size": 21.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0639, "vega": 0.011, "theta": -0.0192, "rho": 0.0079, "theo": 3.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SRPT261009P00017000", "bid": 0.05, "bid_size": 13.0, "ask": 0.35, "ask_size": 38.0, "iv": 0.6539, "open_interest": 5.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0643, "vega": 0.0111, "theta": -0.0193, "rho": -0.0016, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-15T12:29:06", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "SRPT261009C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009C00018000", "bid": 2.15, "bid_size": 25.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0912, "vega": 0.0139, "theta": -0.0214, "rho": 0.0077, "theo": 2.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "SRPT261009P00018000", "bid": 0.3, "bid_size": 8.0, "ask": 0.55, "ask_size": 82.0, "iv": 0.6691, "open_interest": 5.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.092, "vega": 0.0139, "theta": -0.0216, "rho": -0.0022, "theo": 0.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T14:56:35", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "SRPT261009C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009C00019000", "bid": 1.45, "bid_size": 74.0, "ask": 2.05, "ask_size": 61.0, "iv": 0.5589, "open_interest": 3.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.1233, "vega": 0.017, "theta": -0.0241, "rho": 0.007, "theo": 1.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-08-27T13:14:20", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "SRPT261009P00019000", "bid": 0.35, "bid_size": 60.0, "ask": 0.85, "ask_size": 64.0, "iv": 0.5833, "open_interest": 4.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.1245, "vega": 0.0171, "theta": -0.0243, "rho": -0.0032, "theo": 0.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T09:58:52", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SRPT261009C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009C00020000", "bid": 1.1, "bid_size": 32.0, "ask": 1.35, "ask_size": 33.0, "iv": 0.5854, "open_interest": 7.0, "volume": 0.0, "delta": 0.5572, "gamma": 0.1417, "vega": 0.0191, "theta": -0.0265, "rho": 0.0058, "theo": 1.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-14T11:36:42", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SRPT261009P00020000", "bid": 0.85, "bid_size": 60.0, "ask": 1.3, "ask_size": 36.0, "iv": 0.6065, "open_interest": 8.0, "volume": 2.0, "delta": -0.4486, "gamma": 0.1434, "vega": 0.0191, "theta": -0.0268, "rho": -0.0045, "theo": 1.0172, "change": 0.45, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T15:43:57", "percent_change": 56.25, "prev_day_close": 1.32500004768372}, {"option": "SRPT261009C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009C00021000", "bid": 0.55, "bid_size": 83.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.5615, "open_interest": 23.0, "volume": 0.0, "delta": 0.4242, "gamma": 0.1341, "vega": 0.0189, "theta": -0.0274, "rho": 0.0044, "theo": 0.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-14T10:01:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SRPT261009P00021000", "bid": 1.45, "bid_size": 59.0, "ask": 1.9, "ask_size": 49.0, "iv": 0.6213, "open_interest": 43.0, "volume": 0.0, "delta": -0.5832, "gamma": 0.136, "vega": 0.0188, "theta": -0.0278, "rho": -0.0055, "theo": 1.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-09-17T12:30:23", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SRPT261009C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009C00022000", "bid": 0.25, "bid_size": 47.0, "ask": 0.7, "ask_size": 43.0, "iv": 0.5757, "open_interest": 21.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.1139, "vega": 0.0173, "theta": -0.0269, "rho": 0.0034, "theo": 0.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T10:32:38", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SRPT261009P00022000", "bid": 2.1, "bid_size": 7.0, "ask": 2.65, "ask_size": 30.0, "iv": 0.6257, "open_interest": 3.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.1159, "vega": 0.0171, "theta": -0.0274, "rho": -0.0061, "theo": 2.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-10T11:42:19", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SRPT261009C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009C00023000", "bid": 0.1, "bid_size": 9.0, "ask": 0.9, "ask_size": 35.0, "iv": 0.7298, "open_interest": 30.0, "volume": 0.0, "delta": 0.2478, "gamma": 0.0932, "vega": 0.0153, "theta": -0.0254, "rho": 0.0026, "theo": 0.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-09T12:49:42", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "SRPT261009P00023000", "bid": 2.6, "bid_size": 24.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.5751, "open_interest": 4.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0952, "vega": 0.0149, "theta": -0.026, "rho": -0.0064, "theo": 3.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-10T11:08:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SRPT261009C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 34.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0758, "vega": 0.0133, "theta": -0.0236, "rho": 0.002, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "SRPT261009P00024000", "bid": 3.0, "bid_size": 89.0, "ask": 4.7, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0778, "vega": 0.0128, "theta": -0.0242, "rho": -0.0065, "theo": 4.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-09T12:49:26", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SRPT261009C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 104.0, "iv": 0.8316, "open_interest": 49.0, "volume": 5.0, "delta": 0.1559, "gamma": 0.0619, "vega": 0.0116, "theta": -0.0216, "rho": 0.0016, "theo": 0.2831, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:24:59", "percent_change": -33.3333, "prev_day_close": 0.324999988079071}, {"option": "SRPT261009P00025000", "bid": 4.0, "bid_size": 54.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0639, "vega": 0.0109, "theta": -0.0223, "rho": -0.0065, "theo": 5.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SRPT261009C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261009C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 105.0, "iv": 1.0498, "open_interest": 1.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.051, "vega": 0.01, "theta": -0.0197, "rho": 0.0013, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T09:31:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRPT261009P00026000", "bid": 5.0, "bid_size": 24.0, "ask": 7.4, "ask_size": 28.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0528, "vega": 0.0094, "theta": -0.0205, "rho": -0.0061, "theo": 6.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SRPT261009C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 117.0, "iv": 1.5854, "open_interest": 33.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0423, "vega": 0.0087, "theta": -0.0179, "rho": 0.0011, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T10:03:54", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SRPT261009P00027000", "bid": 5.5, "bid_size": 7.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.044, "vega": 0.0079, "theta": -0.0187, "rho": -0.0057, "theo": 7.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "SRPT261009C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 1.2541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0354, "vega": 0.0076, "theta": -0.0162, "rho": 0.0009, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 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": "SRPT261009P00028000", "bid": 6.1, "bid_size": 10.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0369, "vega": 0.0067, "theta": -0.017, "rho": -0.0055, "theo": 7.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "SRPT261009C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 21.0, "iv": 1.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0298, "vega": 0.0066, "theta": -0.0146, "rho": 0.0008, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 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": "SRPT261009P00029000", "bid": 7.5, "bid_size": 6.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0311, "vega": 0.0057, "theta": -0.0154, "rho": -0.0049, "theo": 8.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SRPT261009C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 1.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0253, "vega": 0.0058, "theta": -0.0132, "rho": 0.0006, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 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": "SRPT261009P00030000", "bid": 8.5, "bid_size": 2.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0263, "vega": 0.0047, "theta": -0.0139, "rho": -0.0045, "theo": 9.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-16T15:13:37", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SRPT261009C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 1.4712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0216, "vega": 0.0051, "theta": -0.0119, "rho": 0.0005, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 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": "SRPT261009P00031000", "bid": 9.1, "bid_size": 8.0, "ask": 13.0, "ask_size": 13.0, "iv": 1.2115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0223, "vega": 0.0041, "theta": -0.0125, "rho": -0.0043, "theo": 10.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SRPT261009C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.9993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0185, "vega": 0.0045, "theta": -0.0107, "rho": 0.0005, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRPT261009P00032000", "bid": 10.1, "bid_size": 8.0, "ask": 14.0, "ask_size": 13.0, "iv": 1.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0189, "vega": 0.0034, "theta": -0.0112, "rho": -0.0034, "theo": 11.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SRPT261009C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 2.0748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.016, "vega": 0.004, "theta": -0.0097, "rho": 0.0004, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRPT261009P00033000", "bid": 11.1, "bid_size": 8.0, "ask": 15.0, "ask_size": 13.0, "iv": 1.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.016, "vega": 0.0028, "theta": -0.0098, "rho": -0.0031, "theo": 12.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-16T15:34:55", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SRPT261009C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 31.0, "iv": 1.7609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.012, "vega": 0.0031, "theta": -0.0079, "rho": 0.0003, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 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": "SRPT261009P00035000", "bid": 13.1, "bid_size": 4.0, "ask": 17.0, "ask_size": 13.0, "iv": 1.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0114, "vega": 0.0019, "theta": -0.0075, "rho": -0.0021, "theo": 14.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "SRPT261016C00005000", "bid": 13.0, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0021, "vega": 0.0017, "theta": -0.008, "rho": 0.0036, "theo": 15.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "SRPT261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 29.0, "iv": 4.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0021, "vega": 0.0017, "theta": -0.008, "rho": -0.0002, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SRPT261016C00007500", "bid": 10.5, "bid_size": 3.0, "ask": 14.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0038, "vega": 0.0022, "theta": -0.0075, "rho": 0.0054, "theo": 12.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "SRPT261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 35.0, "iv": 2.9279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0038, "vega": 0.0022, "theta": -0.0075, "rho": -0.0003, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 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": "SRPT261016C00010000", "bid": 8.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0072, "vega": 0.0032, "theta": -0.0082, "rho": 0.0072, "theo": 10.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-09-02T12:21:40", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SRPT261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 2.0135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0073, "vega": 0.0032, "theta": -0.0082, "rho": -0.0004, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 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": "SRPT261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00012500", "bid": 6.8, "bid_size": 15.0, "ask": 9.4, "ask_size": 19.0, "iv": 1.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.015, "vega": 0.0053, "theta": -0.0105, "rho": 0.0088, "theo": 7.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-03T09:50:54", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SRPT261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 28.0, "iv": 0.9402, "open_interest": 7.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0151, "vega": 0.0053, "theta": -0.0105, "rho": -0.0007, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T10:15:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SRPT261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00015000", "bid": 4.7, "bid_size": 28.0, "ask": 7.1, "ask_size": 34.0, "iv": 1.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0331, "vega": 0.0095, "theta": -0.0154, "rho": 0.0098, "theo": 5.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SRPT261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.7964, "open_interest": 92.0, "volume": 3.0, "delta": -0.0963, "gamma": 0.0333, "vega": 0.0096, "theta": -0.0155, "rho": -0.0015, "theo": 0.2545, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T15:42:25", "percent_change": -46.6667, "prev_day_close": 0.250000007450581}, {"option": "SRPT261016C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00017500", "bid": 3.0, "bid_size": 9.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.7628, "open_interest": 51.0, "volume": 44.0, "delta": 0.7852, "gamma": 0.0662, "vega": 0.0166, "theta": -0.0237, "rho": 0.0095, "theo": 3.4115, "change": -0.71, "open": 3.55, "high": 3.55, "low": 3.1, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-09-18T15:40:47", "percent_change": -18.2051, "prev_day_close": 3.10000002384186}, {"option": "SRPT261016P00017500", "bid": 0.5, "bid_size": 8.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7972, "open_interest": 185.0, "volume": 9.0, "delta": -0.2217, "gamma": 0.0669, "vega": 0.0167, "theta": -0.0239, "rho": -0.0033, "theo": 0.6303, "change": 0.16, "open": 0.65, "high": 0.71, "low": 0.65, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-09-18T14:54:50", "percent_change": 29.0909, "prev_day_close": 0.724999994039536}, {"option": "SRPT261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00020000", "bid": 1.6, "bid_size": 18.0, "ask": 2.1, "ask_size": 54.0, "iv": 0.7552, "open_interest": 534.0, "volume": 112.0, "delta": 0.5729, "gamma": 0.092, "vega": 0.022, "theta": -0.0303, "rho": 0.0074, "theo": 1.8494, "change": -0.525, "open": 2.1, "high": 2.1, "low": 1.65, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T15:55:00", "percent_change": -23.0769, "prev_day_close": 1.625}, {"option": "SRPT261016P00020000", "bid": 1.4, "bid_size": 23.0, "ask": 1.9, "ask_size": 21.0, "iv": 0.8144, "open_interest": 398.0, "volume": 5.0, "delta": -0.4367, "gamma": 0.0933, "vega": 0.022, "theta": -0.0308, "rho": -0.0061, "theo": 1.5693, "change": 0.28, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-09-18T15:14:03", "percent_change": 19.3103, "prev_day_close": 1.84999996423721}, {"option": "SRPT261016C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00022500", "bid": 0.75, "bid_size": 39.0, "ask": 1.1, "ask_size": 37.0, "iv": 0.7725, "open_interest": 834.0, "volume": 17.0, "delta": 0.3595, "gamma": 0.0859, "vega": 0.0209, "theta": -0.0292, "rho": 0.0048, "theo": 0.9393, "change": -0.3, "open": 1.02, "high": 1.02, "low": 0.83, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T15:40:47", "percent_change": -26.087, "prev_day_close": 0.849999994039536}, {"option": "SRPT261016P00022500", "bid": 3.1, "bid_size": 15.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.8668, "open_interest": 187.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0879, "vega": 0.0206, "theta": -0.0299, "rho": -0.0083, "theo": 3.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T12:16:53", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SRPT261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00025000", "bid": 0.35, "bid_size": 18.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.7766, "open_interest": 5484.0, "volume": 61.0, "delta": 0.209, "gamma": 0.0637, "vega": 0.016, "theta": -0.023, "rho": 0.0028, "theo": 0.4718, "change": -0.125, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:33:31", "percent_change": -23.8095, "prev_day_close": 0.375}, {"option": "SRPT261016P00025000", "bid": 4.5, "bid_size": 35.0, "ask": 5.9, "ask_size": 38.0, "iv": 0.7955, "open_interest": 6.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0662, "vega": 0.0152, "theta": -0.0239, "rho": -0.0087, "theo": 5.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-09-16T10:42:46", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SRPT261016C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00027500", "bid": 0.1, "bid_size": 16.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.7719, "open_interest": 152.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0422, "vega": 0.011, "theta": -0.0162, "rho": 0.0016, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T10:56:53", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SRPT261016P00027500", "bid": 5.8, "bid_size": 15.0, "ask": 8.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.045, "vega": 0.0092, "theta": -0.0174, "rho": -0.0069, "theo": 7.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SRPT261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SRPT261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 19.0, "iv": 1.0326, "open_interest": 338.0, "volume": 1.0, "delta": 0.066, "gamma": 0.0266, "vega": 0.0072, "theta": -0.0107, "rho": 0.0009, "theo": 0.123, "change": -0.45, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:25:24", "percent_change": -81.8182, "prev_day_close": 0.25}, {"option": "SRPT261016P00030000", "bid": 8.2, "bid_size": 15.0, "ask": 12.0, "ask_size": 15.0, "iv": 1.0961, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0275, "vega": 0.0048, "theta": -0.0113, "rho": -0.004, "theo": 9.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SRPT261016C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 14.0, "iv": 1.1782, "open_interest": 8.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0163, "vega": 0.0045, "theta": -0.0068, "rho": 0.0005, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T13:26:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SRPT261016P00032500", "bid": 10.6, "bid_size": 6.0, "ask": 14.5, "ask_size": 6.0, "iv": 1.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0133, "vega": 0.0018, "theta": -0.0054, "rho": -0.0019, "theo": 12.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SRPT261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 1.308, "open_interest": 28.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0098, "vega": 0.0028, "theta": -0.0043, "rho": 0.0003, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T14:42:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SRPT261016P00035000", "bid": 13.1, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0046, "vega": 0.0006, "theta": -0.0015, "rho": -0.0007, "theo": 14.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "SRPT261023C00010000", "bid": 8.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0084, "vega": 0.0046, "theta": -0.0089, "rho": 0.0088, "theo": 10.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.73, "last_trade_time": "2026-09-17T13:23:39", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SRPT261023P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 2.5449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0084, "vega": 0.0046, "theta": -0.009, "rho": -0.0007, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRPT261023C00011000", "bid": 7.1, "bid_size": 13.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.011, "vega": 0.0054, "theta": -0.0096, "rho": 0.0096, "theo": 9.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SRPT261023P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.011, "vega": 0.0054, "theta": -0.0097, "rho": -0.0008, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 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": "SRPT261023C00012000", "bid": 6.7, "bid_size": 1.0, "ask": 10.1, "ask_size": 4.0, "iv": 1.0683, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0144, "vega": 0.0065, "theta": -0.0106, "rho": 0.0103, "theo": 8.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SRPT261023P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0145, "vega": 0.0065, "theta": -0.0107, "rho": -0.001, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 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": "SRPT261023C00013000", "bid": 5.2, "bid_size": 5.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0192, "vega": 0.008, "theta": -0.0119, "rho": 0.011, "theo": 7.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SRPT261023P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 1.0771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0193, "vega": 0.008, "theta": -0.012, "rho": -0.0013, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SRPT261023C00014000", "bid": 4.2, "bid_size": 6.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0255, "vega": 0.0098, "theta": -0.0136, "rho": 0.0114, "theo": 6.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SRPT261023P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.0813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0257, "vega": 0.0098, "theta": -0.0137, "rho": -0.0017, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 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": "SRPT261023C00015000", "bid": 3.8, "bid_size": 27.0, "ask": 6.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0338, "vega": 0.0121, "theta": -0.0157, "rho": 0.0118, "theo": 5.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "SRPT261023P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.9292, "open_interest": 2.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0341, "vega": 0.0121, "theta": -0.0158, "rho": -0.0023, "theo": 0.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T15:08:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRPT261023C00016000", "bid": 3.0, "bid_size": 80.0, "ask": 6.5, "ask_size": 50.0, "iv": 0.8411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.044, "vega": 0.0148, "theta": -0.0182, "rho": 0.0118, "theo": 4.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SRPT261023P00016000", "bid": 0.05, "bid_size": 54.0, "ask": 1.05, "ask_size": 56.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0444, "vega": 0.0149, "theta": -0.0184, "rho": -0.003, "theo": 0.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-10T15:17:31", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "SRPT261023C00017000", "bid": 2.25, "bid_size": 80.0, "ask": 5.8, "ask_size": 52.0, "iv": 0.8518, "open_interest": 2.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0555, "vega": 0.0178, "theta": -0.021, "rho": 0.0116, "theo": 3.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-09-11T15:30:35", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "SRPT261023P00017000", "bid": 0.35, "bid_size": 60.0, "ask": 1.3, "ask_size": 52.0, "iv": 0.9042, "open_interest": 8.0, "volume": 1.0, "delta": -0.2082, "gamma": 0.0561, "vega": 0.0179, "theta": -0.0212, "rho": -0.004, "theo": 0.679, "change": -0.005, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-18T14:09:06", "percent_change": -0.689658, "prev_day_close": 0.82499997317791}, {"option": "SRPT261023C00018000", "bid": 2.0, "bid_size": 70.0, "ask": 5.1, "ask_size": 49.0, "iv": 0.9411, "open_interest": 0.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0666, "vega": 0.0208, "theta": -0.0238, "rho": 0.011, "theo": 3.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SRPT261023P00018000", "bid": 0.45, "bid_size": 44.0, "ask": 2.65, "ask_size": 81.0, "iv": 1.0787, "open_interest": 20.0, "volume": 0.0, "delta": -0.2745, "gamma": 0.0674, "vega": 0.0208, "theta": -0.024, "rho": -0.0052, "theo": 0.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-09-14T11:01:09", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "SRPT261023C00019000", "bid": 2.15, "bid_size": 42.0, "ask": 3.6, "ask_size": 54.0, "iv": 0.8947, "open_interest": 0.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0755, "vega": 0.0231, "theta": -0.0261, "rho": 0.0102, "theo": 2.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SRPT261023P00019000", "bid": 0.9, "bid_size": 49.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.8402, "open_interest": 1.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.0765, "vega": 0.0232, "theta": -0.0264, "rho": -0.0066, "theo": 1.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-08T15:43:34", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "SRPT261023C00020000", "bid": 1.65, "bid_size": 40.0, "ask": 3.2, "ask_size": 55.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0807, "vega": 0.0246, "theta": -0.0276, "rho": 0.0091, "theo": 2.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "SRPT261023P00020000", "bid": 1.25, "bid_size": 52.0, "ask": 2.5, "ask_size": 35.0, "iv": 0.8131, "open_interest": 21.0, "volume": 20.0, "delta": -0.433, "gamma": 0.0819, "vega": 0.0245, "theta": -0.028, "rho": -0.0078, "theo": 1.7971, "change": 0.775, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T12:57:11", "percent_change": 63.2653, "prev_day_close": 1.77499997615814}, {"option": "SRPT261023C00021000", "bid": 1.2, "bid_size": 51.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0818, "vega": 0.025, "theta": -0.0282, "rho": 0.008, "theo": 1.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "SRPT261023P00021000", "bid": 2.15, "bid_size": 35.0, "ask": 3.4, "ask_size": 54.0, "iv": 0.9466, "open_interest": 11.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.0833, "vega": 0.0249, "theta": -0.0287, "rho": -0.0091, "theo": 2.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-08T13:28:15", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "SRPT261023C00022000", "bid": 0.5, "bid_size": 66.0, "ask": 1.8, "ask_size": 37.0, "iv": 0.7201, "open_interest": 0.0, "volume": 0.0, "delta": 0.4239, "gamma": 0.0795, "vega": 0.0245, "theta": -0.0278, "rho": 0.0069, "theo": 1.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SRPT261023P00022000", "bid": 2.55, "bid_size": 51.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.83, "open_interest": 21.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0812, "vega": 0.0242, "theta": -0.0284, "rho": -0.0101, "theo": 3.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-09-08T13:28:16", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SRPT261023C00023000", "bid": 0.2, "bid_size": 73.0, "ask": 1.65, "ask_size": 48.0, "iv": 0.746, "open_interest": 4.0, "volume": 2.0, "delta": 0.3574, "gamma": 0.0747, "vega": 0.0233, "theta": -0.0268, "rho": 0.0058, "theo": 1.0517, "change": -0.08, "open": 1.0, "high": 1.0, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-18T14:07:58", "percent_change": -8.0, "prev_day_close": 0.924999989569187}, {"option": "SRPT261023P00023000", "bid": 2.9, "bid_size": 60.0, "ask": 4.6, "ask_size": 45.0, "iv": 0.7951, "open_interest": 0.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0766, "vega": 0.0229, "theta": -0.0275, "rho": -0.0108, "theo": 3.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SRPT261023C00024000", "bid": 0.05, "bid_size": 73.0, "ask": 1.45, "ask_size": 53.0, "iv": 0.771, "open_interest": 2.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.0686, "vega": 0.0217, "theta": -0.0252, "rho": 0.0049, "theo": 0.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-09-09T10:30:43", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "SRPT261023P00024000", "bid": 2.95, "bid_size": 81.0, "ask": 6.4, "ask_size": 49.0, "iv": 0.8685, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0707, "vega": 0.021, "theta": -0.026, "rho": -0.0112, "theo": 4.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "SRPT261023C00025000", "bid": 0.05, "bid_size": 23.0, "ask": 1.25, "ask_size": 32.0, "iv": 0.8141, "open_interest": 1.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.0618, "vega": 0.0198, "theta": -0.0233, "rho": 0.0041, "theo": 0.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-04T09:51:44", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "SRPT261023P00025000", "bid": 3.8, "bid_size": 27.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.8796, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0641, "vega": 0.019, "theta": -0.0242, "rho": -0.0115, "theo": 5.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "SRPT261023C00026000", "bid": 0.05, "bid_size": 23.0, "ask": 2.05, "ask_size": 61.0, "iv": 1.0951, "open_interest": 0.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0549, "vega": 0.0179, "theta": -0.0213, "rho": 0.0035, "theo": 0.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "SRPT261023P00026000", "bid": 4.7, "bid_size": 7.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.7623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0574, "vega": 0.0169, "theta": -0.0222, "rho": -0.0114, "theo": 6.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SRPT261023C00027000", "bid": 0.05, "bid_size": 28.0, "ask": 1.85, "ask_size": 93.0, "iv": 1.1297, "open_interest": 1.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0484, "vega": 0.016, "theta": -0.0192, "rho": 0.0029, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-17T15:07:11", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "SRPT261023P00027000", "bid": 5.9, "bid_size": 6.0, "ask": 9.4, "ask_size": 7.0, "iv": 1.1236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.051, "vega": 0.0146, "theta": -0.0202, "rho": -0.0109, "theo": 7.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SRPT261023C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 27.0, "iv": 1.1422, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0423, "vega": 0.0142, "theta": -0.0172, "rho": 0.0024, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SRPT261023P00028000", "bid": 6.7, "bid_size": 2.0, "ask": 10.3, "ask_size": 7.0, "iv": 1.1204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.045, "vega": 0.0125, "theta": -0.0183, "rho": -0.0102, "theo": 8.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "SRPT261023C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.9411, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0368, "vega": 0.0125, "theta": -0.0152, "rho": 0.002, "theo": 0.28, "change": 0.0, "open": 0.0, "high": 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": "SRPT261023P00029000", "bid": 7.2, "bid_size": 2.0, "ask": 11.2, "ask_size": 12.0, "iv": 1.0378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0396, "vega": 0.0104, "theta": -0.0165, "rho": -0.0092, "theo": 9.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "SRPT261023C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.0005, "open_interest": 0.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0319, "vega": 0.0109, "theta": -0.0135, "rho": 0.0017, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 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": "SRPT261023P00030000", "bid": 8.2, "bid_size": 11.0, "ask": 12.1, "ask_size": 1.0, "iv": 1.0646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0344, "vega": 0.0086, "theta": -0.0147, "rho": -0.0084, "theo": 9.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SRPT261023C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.0568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0275, "vega": 0.0096, "theta": -0.0119, "rho": 0.0014, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 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": "SRPT261023P00031000", "bid": 9.1, "bid_size": 1.0, "ask": 13.1, "ask_size": 6.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0296, "vega": 0.0069, "theta": -0.013, "rho": -0.0071, "theo": 10.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SRPT261023C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.1103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0237, "vega": 0.0083, "theta": -0.0104, "rho": 0.0012, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 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": "SRPT261023P00032000", "bid": 10.1, "bid_size": 2.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.025, "vega": 0.0055, "theta": -0.0113, "rho": -0.0058, "theo": 11.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SRPT261023C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0204, "vega": 0.0072, "theta": -0.0091, "rho": 0.001, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 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": "SRPT261023P00033000", "bid": 11.1, "bid_size": 10.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0204, "vega": 0.0041, "theta": -0.0094, "rho": -0.0046, "theo": 12.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SRPT261023C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0151, "vega": 0.0054, "theta": -0.0069, "rho": 0.0007, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 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": "SRPT261023P00035000", "bid": 13.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 9.0, "iv": 1.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0126, "vega": 0.002, "theta": -0.0056, "rho": -0.0024, "theo": 14.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "SRPT261030C00010000", "bid": 8.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0089, "vega": 0.0056, "theta": -0.0087, "rho": 0.0106, "theo": 10.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SRPT261030P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0089, "vega": 0.0056, "theta": -0.0088, "rho": -0.001, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 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": "SRPT261030C00011000", "bid": 7.1, "bid_size": 7.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0115, "vega": 0.0066, "theta": -0.0094, "rho": 0.0116, "theo": 9.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SRPT261030P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0116, "vega": 0.0066, "theta": -0.0095, "rho": -0.0012, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 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": "SRPT261030C00012000", "bid": 6.1, "bid_size": 7.0, "ask": 10.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.015, "vega": 0.0079, "theta": -0.0104, "rho": 0.0124, "theo": 8.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SRPT261030P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0152, "vega": 0.0079, "theta": -0.0104, "rho": -0.0014, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 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": "SRPT261030C00013000", "bid": 5.2, "bid_size": 12.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0197, "vega": 0.0095, "theta": -0.0116, "rho": 0.0132, "theo": 7.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "SRPT261030P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.1393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0199, "vega": 0.0096, "theta": -0.0116, "rho": -0.0018, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 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": "SRPT261030C00014000", "bid": 4.3, "bid_size": 12.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0258, "vega": 0.0116, "theta": -0.0131, "rho": 0.0138, "theo": 6.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SRPT261030P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0261, "vega": 0.0117, "theta": -0.0132, "rho": -0.0023, "theo": 0.3324, "change": 0.0, "open": 0.0, "high": 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": "SRPT261030C00015000", "bid": 3.9, "bid_size": 81.0, "ask": 7.3, "ask_size": 50.0, "iv": 0.7495, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0336, "vega": 0.0141, "theta": -0.0149, "rho": 0.0141, "theo": 5.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SRPT261030P00015000", "bid": 0.05, "bid_size": 24.0, "ask": 0.9, "ask_size": 44.0, "iv": 0.9252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0339, "vega": 0.0141, "theta": -0.0151, "rho": -0.003, "theo": 0.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SRPT261030C00016000", "bid": 3.1, "bid_size": 79.0, "ask": 6.5, "ask_size": 51.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0427, "vega": 0.017, "theta": -0.0171, "rho": 0.0142, "theo": 4.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SRPT261030P00016000", "bid": 0.25, "bid_size": 46.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.8751, "open_interest": 1.0, "volume": 1.0, "delta": -0.1659, "gamma": 0.0432, "vega": 0.017, "theta": -0.0173, "rho": -0.0039, "theo": 0.578, "change": -0.045, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-18T11:08:44", "percent_change": -7.2, "prev_day_close": 0.625}, {"option": "SRPT261030C00017000", "bid": 2.6, "bid_size": 85.0, "ask": 5.8, "ask_size": 52.0, "iv": 0.8397, "open_interest": 0.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0527, "vega": 0.0201, "theta": -0.0194, "rho": 0.0139, "theo": 4.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SRPT261030P00017000", "bid": 0.05, "bid_size": 63.0, "ask": 1.35, "ask_size": 28.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0534, "vega": 0.0201, "theta": -0.0196, "rho": -0.0051, "theo": 0.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "SRPT261030C00018000", "bid": 2.65, "bid_size": 48.0, "ask": 4.2, "ask_size": 49.0, "iv": 0.7852, "open_interest": 5.0, "volume": 2.0, "delta": 0.7305, "gamma": 0.062, "vega": 0.023, "theta": -0.0217, "rho": 0.0132, "theo": 3.4396, "change": -0.04, "open": 3.4, "high": 3.41, "low": 3.4, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-09-18T11:43:02", "percent_change": -1.15942, "prev_day_close": 3.42499995231628}, {"option": "SRPT261030P00018000", "bid": 0.4, "bid_size": 63.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.7464, "open_interest": 2.0, "volume": 0.0, "delta": -0.281, "gamma": 0.063, "vega": 0.0231, "theta": -0.022, "rho": -0.0065, "theo": 1.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-15T12:38:04", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "SRPT261030C00019000", "bid": 2.1, "bid_size": 47.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.7509, "open_interest": 1.0, "volume": 2.0, "delta": 0.6602, "gamma": 0.0694, "vega": 0.0254, "theta": -0.0236, "rho": 0.0123, "theo": 2.826, "change": -0.27, "open": 2.81, "high": 2.81, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-09-18T11:43:02", "percent_change": -8.85246, "prev_day_close": 2.75}, {"option": "SRPT261030P00019000", "bid": 0.6, "bid_size": 74.0, "ask": 2.05, "ask_size": 28.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": -0.3525, "gamma": 0.0706, "vega": 0.0254, "theta": -0.024, "rho": -0.008, "theo": 1.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SRPT261030C00020000", "bid": 0.4, "bid_size": 87.0, "ask": 3.3, "ask_size": 54.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.5863, "gamma": 0.0738, "vega": 0.0269, "theta": -0.025, "rho": 0.0112, "theo": 2.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "SRPT261030P00020000", "bid": 1.45, "bid_size": 49.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0752, "vega": 0.0268, "theta": -0.0254, "rho": -0.0094, "theo": 1.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SRPT261030C00021000", "bid": 0.05, "bid_size": 68.0, "ask": 2.6, "ask_size": 35.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": 0.5137, "gamma": 0.0749, "vega": 0.0274, "theta": -0.0256, "rho": 0.0099, "theo": 1.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "SRPT261030P00021000", "bid": 1.6, "bid_size": 41.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.7917, "open_interest": 2.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0765, "vega": 0.0273, "theta": -0.0262, "rho": -0.0108, "theo": 2.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-16T15:35:53", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "SRPT261030C00022000", "bid": 0.15, "bid_size": 57.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.8965, "open_interest": 10.0, "volume": 0.0, "delta": 0.4456, "gamma": 0.0734, "vega": 0.0272, "theta": -0.0256, "rho": 0.0087, "theo": 1.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-11T15:49:06", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "SRPT261030P00022000", "bid": 1.45, "bid_size": 27.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.7877, "open_interest": 0.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.0752, "vega": 0.0268, "theta": -0.0262, "rho": -0.012, "theo": 3.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SRPT261030C00023000", "bid": 0.05, "bid_size": 60.0, "ask": 3.2, "ask_size": 61.0, "iv": 0.9398, "open_interest": 1.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.0699, "vega": 0.0262, "theta": -0.025, "rho": 0.0076, "theo": 1.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-10T10:03:01", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SRPT261030P00023000", "bid": 2.2, "bid_size": 47.0, "ask": 4.8, "ask_size": 26.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.0719, "vega": 0.0256, "theta": -0.0257, "rho": -0.0129, "theo": 3.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SRPT261030C00024000", "bid": 0.55, "bid_size": 17.0, "ask": 2.95, "ask_size": 86.0, "iv": 1.0909, "open_interest": 0.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0652, "vega": 0.0248, "theta": -0.024, "rho": 0.0066, "theo": 1.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "SRPT261030P00024000", "bid": 3.0, "bid_size": 79.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0674, "vega": 0.0241, "theta": -0.0248, "rho": -0.0135, "theo": 4.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "SRPT261030C00025000", "bid": 0.25, "bid_size": 67.0, "ask": 1.4, "ask_size": 52.0, "iv": 0.8141, "open_interest": 3.0, "volume": 1.0, "delta": 0.2825, "gamma": 0.06, "vega": 0.0232, "theta": -0.0227, "rho": 0.0056, "theo": 0.8498, "change": -0.1, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:48:48", "percent_change": -13.3333, "prev_day_close": 0.650000000372529}, {"option": "SRPT261030P00025000", "bid": 3.8, "bid_size": 82.0, "ask": 7.3, "ask_size": 51.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0623, "vega": 0.0223, "theta": -0.0236, "rho": -0.014, "theo": 5.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "SRPT261030C00026000", "bid": 0.05, "bid_size": 56.0, "ask": 2.3, "ask_size": 86.0, "iv": 1.0441, "open_interest": 0.0, "volume": 0.0, "delta": 0.2418, "gamma": 0.0545, "vega": 0.0214, "theta": -0.0212, "rho": 0.0048, "theo": 0.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "SRPT261030P00026000", "bid": 4.7, "bid_size": 30.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.057, "vega": 0.0201, "theta": -0.0222, "rho": -0.0138, "theo": 6.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SRPT261030C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.8452, "open_interest": 0.0, "volume": 0.0, "delta": 0.207, "gamma": 0.0492, "vega": 0.0195, "theta": -0.0196, "rho": 0.0042, "theo": 0.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SRPT261030P00027000", "bid": 5.5, "bid_size": 6.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.9476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0519, "vega": 0.018, "theta": -0.0207, "rho": -0.0138, "theo": 7.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SRPT261030C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 32.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0441, "vega": 0.0178, "theta": -0.0181, "rho": 0.0036, "theo": 0.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SRPT261030P00028000", "bid": 6.4, "bid_size": 7.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0469, "vega": 0.016, "theta": -0.0192, "rho": -0.0132, "theo": 8.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SRPT261030C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.853, "open_interest": 0.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0393, "vega": 0.0161, "theta": -0.0165, "rho": 0.0031, "theo": 0.4052, "change": 0.0, "open": 0.0, "high": 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": "SRPT261030P00029000", "bid": 7.3, "bid_size": 7.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.9687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0424, "vega": 0.0138, "theta": -0.0178, "rho": -0.0123, "theo": 9.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "SRPT261030C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.9073, "open_interest": 0.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.035, "vega": 0.0145, "theta": -0.015, "rho": 0.0026, "theo": 0.3395, "change": 0.0, "open": 0.0, "high": 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": "SRPT261030P00030000", "bid": 8.2, "bid_size": 10.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.9612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.038, "vega": 0.0119, "theta": -0.0164, "rho": -0.0114, "theo": 10.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "SRPT261030C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.9592, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.031, "vega": 0.013, "theta": -0.0136, "rho": 0.0023, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 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": "SRPT261030P00031000", "bid": 9.2, "bid_size": 7.0, "ask": 13.1, "ask_size": 6.0, "iv": 1.0144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0341, "vega": 0.01, "theta": -0.0151, "rho": -0.0102, "theo": 11.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "SRPT261030C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.0082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0275, "vega": 0.0116, "theta": -0.0123, "rho": 0.002, "theo": 0.2401, "change": 0.0, "open": 0.0, "high": 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": "SRPT261030P00032000", "bid": 10.1, "bid_size": 2.0, "ask": 14.1, "ask_size": 2.0, "iv": 1.0271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0301, "vega": 0.0084, "theta": -0.0137, "rho": -0.0089, "theo": 11.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SRPT261120C00002500", "bid": 15.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.001, "theta": -0.0018, "rho": 0.0041, "theo": 17.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SRPT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.2472, "open_interest": 2.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0006, "vega": 0.001, "theta": -0.0019, "rho": -0.0002, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-24T09:30:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SRPT261120C00005000", "bid": 13.1, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0017, "vega": 0.0019, "theta": -0.0025, "rho": 0.0083, "theo": 15.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "SRPT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 2.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0017, "vega": 0.002, "theta": -0.0025, "rho": -0.0004, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 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": "SRPT261120C00007500", "bid": 10.6, "bid_size": 6.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0039, "vega": 0.0036, "theta": -0.0036, "rho": 0.0123, "theo": 12.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SRPT261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 1.815, "open_interest": 16.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0039, "vega": 0.0036, "theta": -0.0037, "rho": -0.0007, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-14T15:50:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRPT261120C00010000", "bid": 9.6, "bid_size": 19.0, "ask": 11.3, "ask_size": 19.0, "iv": 0.8601, "open_interest": 18.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0087, "vega": 0.0067, "theta": -0.0058, "rho": 0.0158, "theo": 10.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-08T15:09:28", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SRPT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.0013, "open_interest": 27.0, "volume": 1.0, "delta": -0.0367, "gamma": 0.0088, "vega": 0.0067, "theta": -0.0058, "rho": -0.0014, "theo": 0.1566, "change": -0.265, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T12:32:26", "percent_change": -70.6667, "prev_day_close": 0.100000001490116}, {"option": "SRPT261120C00012500", "bid": 7.4, "bid_size": 36.0, "ask": 9.2, "ask_size": 59.0, "iv": 0.9993, "open_interest": 37.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0179, "vega": 0.0122, "theta": -0.0093, "rho": 0.0184, "theo": 8.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.69, "last_trade_time": "2026-09-03T13:47:04", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SRPT261120P00012500", "bid": 0.05, "bid_size": 36.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.8705, "open_interest": 94.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0181, "vega": 0.0122, "theta": -0.0093, "rho": -0.003, "theo": 0.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-09T11:35:17", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SRPT261120C00015000", "bid": 5.6, "bid_size": 26.0, "ask": 6.7, "ask_size": 37.0, "iv": 0.8865, "open_interest": 693.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0319, "vega": 0.02, "theta": -0.0141, "rho": 0.0194, "theo": 6.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-09-17T09:50:42", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SRPT261120P00015000", "bid": 0.6, "bid_size": 21.0, "ask": 1.05, "ask_size": 40.0, "iv": 0.9445, "open_interest": 1250.0, "volume": 1.0, "delta": -0.1555, "gamma": 0.0322, "vega": 0.02, "theta": -0.0142, "rho": -0.006, "theo": 0.7151, "change": 0.005, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-18T12:32:26", "percent_change": 0.689658, "prev_day_close": 0.775000005960464}, {"option": "SRPT261120C00017500", "bid": 3.8, "bid_size": 35.0, "ask": 4.6, "ask_size": 35.0, "iv": 0.7836, "open_interest": 644.0, "volume": 35.0, "delta": 0.7407, "gamma": 0.0464, "vega": 0.0278, "theta": -0.0188, "rho": 0.0184, "theo": 4.3883, "change": -0.5, "open": 4.25, "high": 4.31, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-18T12:31:39", "percent_change": -10.5263, "prev_day_close": 4.05000007152557}, {"option": "SRPT261120P00017500", "bid": 1.3, "bid_size": 35.0, "ask": 1.75, "ask_size": 37.0, "iv": 0.8848, "open_interest": 265.0, "volume": 6.0, "delta": -0.2725, "gamma": 0.0471, "vega": 0.0279, "theta": -0.0191, "rho": -0.0102, "theo": 1.433, "change": 0.225, "open": 1.53, "high": 1.6, "low": 1.53, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T15:42:10", "percent_change": 16.3636, "prev_day_close": 1.57500004768372}, {"option": "SRPT261120C00020000", "bid": 2.5, "bid_size": 15.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.7987, "open_interest": 1207.0, "volume": 1.0, "delta": 0.6032, "gamma": 0.0557, "vega": 0.0327, "theta": -0.0217, "rho": 0.016, "theo": 3.0203, "change": -0.7, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T15:40:32", "percent_change": -20.5882, "prev_day_close": 2.77499997615814}, {"option": "SRPT261120P00020000", "bid": 2.3, "bid_size": 34.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.8786, "open_interest": 891.0, "volume": 0.0, "delta": -0.4127, "gamma": 0.0569, "vega": 0.0327, "theta": -0.0222, "rho": -0.015, "theo": 2.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-09-17T14:48:25", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SRPT261120C00022500", "bid": 1.6, "bid_size": 11.0, "ask": 2.2, "ask_size": 26.0, "iv": 0.791, "open_interest": 1404.0, "volume": 20.0, "delta": 0.4676, "gamma": 0.0574, "vega": 0.0336, "theta": -0.0222, "rho": 0.0129, "theo": 2.0347, "change": -0.485, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-18T15:56:17", "percent_change": -20.8602, "prev_day_close": 1.80000001192093}, {"option": "SRPT261120P00022500", "bid": 4.0, "bid_size": 15.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.9137, "open_interest": 193.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0591, "vega": 0.0332, "theta": -0.0228, "rho": -0.019, "theo": 4.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-09-16T11:34:31", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SRPT261120C00025000", "bid": 0.85, "bid_size": 44.0, "ask": 1.45, "ask_size": 21.0, "iv": 0.7658, "open_interest": 536.0, "volume": 1.0, "delta": 0.3501, "gamma": 0.0532, "vega": 0.0312, "theta": -0.0206, "rho": 0.0099, "theo": 1.3563, "change": -0.875, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T10:30:44", "percent_change": -52.2388, "prev_day_close": 1.15000003576279}, {"option": "SRPT261120P00025000", "bid": 5.0, "bid_size": 56.0, "ask": 6.6, "ask_size": 45.0, "iv": 0.797, "open_interest": 13.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0554, "vega": 0.0303, "theta": -0.0214, "rho": -0.0216, "theo": 5.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-21T10:40:59", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SRPT261120C00027500", "bid": 0.65, "bid_size": 30.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.7993, "open_interest": 372.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0459, "vega": 0.027, "theta": -0.0179, "rho": 0.0074, "theo": 0.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T11:58:51", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "SRPT261120P00027500", "bid": 6.9, "bid_size": 64.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.9249, "open_interest": 1.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0485, "vega": 0.0252, "theta": -0.0189, "rho": -0.0222, "theo": 7.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-28T10:21:20", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SRPT261120C00030000", "bid": 0.35, "bid_size": 40.0, "ask": 0.85, "ask_size": 40.0, "iv": 0.8435, "open_interest": 996.0, "volume": 1.0, "delta": 0.1852, "gamma": 0.0377, "vega": 0.0224, "theta": -0.0149, "rho": 0.0054, "theo": 0.5998, "change": -0.27, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-18T14:13:27", "percent_change": -36.0, "prev_day_close": 0.499999985098839}, {"option": "SRPT261120P00030000", "bid": 8.8, "bid_size": 26.0, "ask": 10.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0408, "vega": 0.0195, "theta": -0.0161, "rho": -0.02, "theo": 10.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.46, "last_trade_time": "2026-06-22T13:51:16", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SRPT261120C00032500", "bid": 0.05, "bid_size": 29.0, "ask": 0.45, "ask_size": 7.0, "iv": 0.7558, "open_interest": 86.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0301, "vega": 0.018, "theta": -0.012, "rho": 0.0039, "theo": 0.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-16T15:46:24", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SRPT261120P00032500", "bid": 10.9, "bid_size": 22.0, "ask": 13.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0336, "vega": 0.0138, "theta": -0.0134, "rho": -0.0172, "theo": 12.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.71, "last_trade_time": "2026-06-11T13:20:36", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SRPT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 21.0, "iv": 0.9098, "open_interest": 29.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0235, "vega": 0.0141, "theta": -0.0094, "rho": 0.0028, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-02T15:18:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SRPT261120P00035000", "bid": 13.1, "bid_size": 8.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0264, "vega": 0.0087, "theta": -0.011, "rho": -0.0116, "theo": 14.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-05-14T11:35:30", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "SRPT261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.7724, "open_interest": 41.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0181, "vega": 0.011, "theta": -0.0073, "rho": 0.002, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T15:16:30", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SRPT261120P00037500", "bid": 17.0, "bid_size": 19.0, "ask": 18.1, "ask_size": 19.0, "iv": 1.043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0177, "vega": 0.0046, "theta": -0.0076, "rho": -0.0064, "theo": 17.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SRPT261120C00040000", "bid": 0.1, "bid_size": 25.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8685, "open_interest": 113.0, "volume": 7.0, "delta": 0.0486, "gamma": 0.0138, "vega": 0.0084, "theta": -0.0056, "rho": 0.0014, "theo": 0.1243, "change": -0.025, "open": 0.11, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:48:39", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "SRPT261120P00040000", "bid": 18.1, "bid_size": 5.0, "ask": 22.0, "ask_size": 6.0, "iv": 1.1209, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0086, "vega": 0.0017, "theta": -0.003, "rho": -0.0027, "theo": 19.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SRPT261218C00012500", "bid": 6.8, "bid_size": 20.0, "ask": 9.6, "ask_size": 20.0, "iv": 0.7784, "open_interest": 10.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0186, "vega": 0.0174, "theta": -0.0088, "rho": 0.0249, "theo": 8.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-09T09:30:21", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "SRPT261218P00012500", "bid": 0.05, "bid_size": 34.0, "ask": 1.05, "ask_size": 41.0, "iv": 0.9393, "open_interest": 34.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0187, "vega": 0.0175, "theta": -0.0089, "rho": -0.0057, "theo": 0.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-02T09:46:34", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "SRPT261218C00015000", "bid": 5.7, "bid_size": 40.0, "ask": 7.1, "ask_size": 40.0, "iv": 0.845, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0296, "vega": 0.0261, "theta": -0.0124, "rho": 0.0259, "theo": 6.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SRPT261218P00015000", "bid": 0.75, "bid_size": 33.0, "ask": 1.35, "ask_size": 32.0, "iv": 0.8753, "open_interest": 48.0, "volume": 10.0, "delta": -0.1776, "gamma": 0.03, "vega": 0.0262, "theta": -0.0126, "rho": -0.0102, "theo": 1.0309, "change": -0.105, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-18T11:11:01", "percent_change": -10.7692, "prev_day_close": 1.22499996423721}, {"option": "SRPT261218C00017500", "bid": 4.1, "bid_size": 44.0, "ask": 6.1, "ask_size": 44.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7271, "gamma": 0.0399, "vega": 0.034, "theta": -0.0157, "rho": 0.0247, "theo": 4.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SRPT261218P00017500", "bid": 1.7, "bid_size": 22.0, "ask": 2.25, "ask_size": 43.0, "iv": 0.8707, "open_interest": 48.0, "volume": 20.0, "delta": -0.2836, "gamma": 0.0406, "vega": 0.0342, "theta": -0.016, "rho": -0.0161, "theo": 1.8708, "change": 0.0, "open": 1.74, "high": 1.95, "low": 1.74, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-18T13:48:55", "percent_change": 6.1133e-07, "prev_day_close": 2.07499998807907}, {"option": "SRPT261218C00020000", "bid": 2.55, "bid_size": 46.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.7619, "open_interest": 13.0, "volume": 0.0, "delta": 0.611, "gamma": 0.0463, "vega": 0.039, "theta": -0.0178, "rho": 0.022, "theo": 3.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-09-17T09:55:42", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SRPT261218P00020000", "bid": 2.9, "bid_size": 23.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.8617, "open_interest": 25.0, "volume": 10.0, "delta": -0.4019, "gamma": 0.0473, "vega": 0.0389, "theta": -0.0182, "rho": -0.0223, "theo": 3.0762, "change": -0.075, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T11:27:01", "percent_change": -2.43903, "prev_day_close": 3.25}, {"option": "SRPT261218C00022500", "bid": 2.0, "bid_size": 37.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.7585, "open_interest": 83.0, "volume": 20.0, "delta": 0.4986, "gamma": 0.048, "vega": 0.0404, "theta": -0.0184, "rho": 0.0186, "theo": 2.584, "change": -0.515, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-09-18T15:56:17", "percent_change": -17.913, "prev_day_close": 2.375}, {"option": "SRPT261218P00022500", "bid": 4.4, "bid_size": 19.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.8635, "open_interest": 73.0, "volume": 0.0, "delta": -0.5171, "gamma": 0.0494, "vega": 0.0401, "theta": -0.019, "rho": -0.028, "theo": 4.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-15T09:50:05", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "SRPT261218C00025000", "bid": 1.35, "bid_size": 37.0, "ask": 2.0, "ask_size": 24.0, "iv": 0.7778, "open_interest": 43.0, "volume": 0.0, "delta": 0.3993, "gamma": 0.0462, "vega": 0.039, "theta": -0.0178, "rho": 0.0154, "theo": 1.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-09-17T09:55:42", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SRPT261218P00025000", "bid": 5.3, "bid_size": 56.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.048, "vega": 0.0382, "theta": -0.0185, "rho": -0.032, "theo": 6.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SRPT261218C00027500", "bid": 0.7, "bid_size": 23.0, "ask": 1.9, "ask_size": 38.0, "iv": 0.815, "open_interest": 14.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0422, "vega": 0.0359, "theta": -0.0165, "rho": 0.0124, "theo": 1.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-15T10:31:30", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SRPT261218P00027500", "bid": 7.2, "bid_size": 29.0, "ask": 9.4, "ask_size": 23.0, "iv": 0.8052, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0444, "vega": 0.0344, "theta": -0.0173, "rho": -0.0344, "theo": 8.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SRPT261218C00030000", "bid": 0.4, "bid_size": 17.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.79, "open_interest": 6.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0373, "vega": 0.0319, "theta": -0.0148, "rho": 0.0099, "theo": 1.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T10:22:50", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SRPT261218P00030000", "bid": 9.7, "bid_size": 23.0, "ask": 11.6, "ask_size": 23.0, "iv": 0.8749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.0398, "vega": 0.0298, "theta": -0.0157, "rho": -0.0347, "theo": 10.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SRPT261218C00032500", "bid": 0.05, "bid_size": 23.0, "ask": 1.3, "ask_size": 23.0, "iv": 0.8213, "open_interest": 1.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0322, "vega": 0.0278, "theta": -0.0129, "rho": 0.0079, "theo": 0.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T11:49:55", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SRPT261218P00032500", "bid": 11.1, "bid_size": 2.0, "ask": 14.3, "ask_size": 7.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0351, "vega": 0.0247, "theta": -0.014, "rho": -0.0332, "theo": 12.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SRPT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 60.0, "iv": 0.9407, "open_interest": 1.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0274, "vega": 0.0238, "theta": -0.0111, "rho": 0.0063, "theo": 0.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-11T14:26:34", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SRPT261218P00035000", "bid": 13.3, "bid_size": 6.0, "ask": 16.6, "ask_size": 7.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0307, "vega": 0.0195, "theta": -0.0125, "rho": -0.0304, "theo": 15.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SRPT270115C00002500", "bid": 16.1, "bid_size": 10.0, "ask": 19.4, "ask_size": 10.0, "iv": 1.7724, "open_interest": 44.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0008, "vega": 0.002, "theta": -0.0015, "rho": 0.0076, "theo": 17.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-05-06T13:26:45", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SRPT270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.6366, "open_interest": 1074.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.002, "theta": -0.0016, "rho": -0.0006, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T11:31:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SRPT270115C00005000", "bid": 14.0, "bid_size": 10.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0023, "vega": 0.0042, "theta": -0.0024, "rho": 0.015, "theo": 15.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-04-22T11:24:09", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "SRPT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.361, "open_interest": 8380.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0023, "vega": 0.0042, "theta": -0.0024, "rho": -0.0012, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T13:38:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SRPT270115C00007500", "bid": 12.2, "bid_size": 19.0, "ask": 13.5, "ask_size": 32.0, "iv": 0.9231, "open_interest": 95.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0052, "vega": 0.0077, "theta": -0.0036, "rho": 0.0219, "theo": 12.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-04-15T10:11:55", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SRPT270115P00007500", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 7.0, "iv": 1.069, "open_interest": 5319.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0052, "vega": 0.0078, "theta": -0.0036, "rho": -0.0024, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-15T10:43:09", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "SRPT270115C00010000", "bid": 9.8, "bid_size": 35.0, "ask": 11.6, "ask_size": 35.0, "iv": 0.9919, "open_interest": 789.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0105, "vega": 0.0136, "theta": -0.0055, "rho": 0.0275, "theo": 10.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-08-27T13:36:52", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SRPT270115P00010000", "bid": 0.25, "bid_size": 16.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.9501, "open_interest": 559.0, "volume": 10.0, "delta": -0.0593, "gamma": 0.0106, "vega": 0.0136, "theta": -0.0055, "rho": -0.0047, "theo": 0.3554, "change": -0.15, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T13:16:17", "percent_change": -30.0, "prev_day_close": 0.350000008940697}, {"option": "SRPT270115C00012500", "bid": 7.9, "bid_size": 31.0, "ask": 9.6, "ask_size": 48.0, "iv": 0.9792, "open_interest": 10188.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0184, "vega": 0.0218, "theta": -0.0081, "rho": 0.0311, "theo": 8.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-11T15:45:02", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "SRPT270115P00012500", "bid": 0.65, "bid_size": 6.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.9042, "open_interest": 1967.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0186, "vega": 0.0219, "theta": -0.0082, "rho": -0.0088, "theo": 0.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T12:31:44", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SRPT270115C00015000", "bid": 6.2, "bid_size": 27.0, "ask": 7.3, "ask_size": 33.0, "iv": 0.8672, "open_interest": 1575.0, "volume": 7.0, "delta": 0.8135, "gamma": 0.0276, "vega": 0.0312, "theta": -0.0111, "rho": 0.032, "theo": 6.693, "change": -0.39, "open": 7.25, "high": 7.25, "low": 6.56, "tick": "no_change", "last_trade_price": 6.56, "last_trade_time": "2026-09-18T15:19:58", "percent_change": -5.61151, "prev_day_close": 6.79999995231628}, {"option": "SRPT270115P00015000", "bid": 1.15, "bid_size": 13.0, "ask": 1.5, "ask_size": 20.0, "iv": 0.8553, "open_interest": 2601.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.0279, "vega": 0.0313, "theta": -0.0112, "rho": -0.0148, "theo": 1.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-15T13:04:16", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SRPT270115C00017500", "bid": 4.5, "bid_size": 33.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.7764, "open_interest": 628.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0354, "vega": 0.0391, "theta": -0.0137, "rho": 0.0307, "theo": 5.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T10:24:52", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SRPT270115P00017500", "bid": 2.0, "bid_size": 20.0, "ask": 2.65, "ask_size": 38.0, "iv": 0.8511, "open_interest": 653.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.036, "vega": 0.0392, "theta": -0.0139, "rho": -0.0224, "theo": 2.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-16T09:30:22", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "SRPT270115C00020000", "bid": 3.5, "bid_size": 32.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.8013, "open_interest": 2262.0, "volume": 8.0, "delta": 0.6154, "gamma": 0.0402, "vega": 0.0441, "theta": -0.0154, "rho": 0.0278, "theo": 3.9627, "change": -0.8, "open": 3.88, "high": 3.88, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T12:25:01", "percent_change": -18.1818, "prev_day_close": 3.84999990463257}, {"option": "SRPT270115P00020000", "bid": 3.2, "bid_size": 26.0, "ask": 4.1, "ask_size": 41.0, "iv": 0.8561, "open_interest": 1805.0, "volume": 0.0, "delta": -0.3916, "gamma": 0.041, "vega": 0.0442, "theta": -0.0157, "rho": -0.0301, "theo": 3.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-09-16T13:53:00", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SRPT270115C00022500", "bid": 2.25, "bid_size": 48.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.7597, "open_interest": 637.0, "volume": 3.0, "delta": 0.5184, "gamma": 0.0417, "vega": 0.0459, "theta": -0.016, "rho": 0.0244, "theo": 3.0436, "change": -0.5, "open": 2.8, "high": 2.8, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T15:31:31", "percent_change": -15.3846, "prev_day_close": 2.875}, {"option": "SRPT270115P00022500", "bid": 4.6, "bid_size": 38.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.8219, "open_interest": 467.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.0428, "vega": 0.0458, "theta": -0.0165, "rho": -0.0373, "theo": 5.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-15T11:32:48", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SRPT270115C00025000", "bid": 1.45, "bid_size": 9.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.8015, "open_interest": 2342.0, "volume": 19.0, "delta": 0.4321, "gamma": 0.0408, "vega": 0.0452, "theta": -0.0159, "rho": 0.0209, "theo": 2.3486, "change": -0.1, "open": 2.21, "high": 2.45, "low": 2.21, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T11:09:36", "percent_change": -4.08163, "prev_day_close": 2.20000004768372}, {"option": "SRPT270115P00025000", "bid": 5.9, "bid_size": 46.0, "ask": 7.3, "ask_size": 36.0, "iv": 0.7729, "open_interest": 287.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.0423, "vega": 0.0448, "theta": -0.0164, "rho": -0.043, "theo": 6.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-04T10:20:25", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SRPT270115C00027500", "bid": 1.45, "bid_size": 6.0, "ask": 1.95, "ask_size": 17.0, "iv": 0.812, "open_interest": 165.0, "volume": 11.0, "delta": 0.3582, "gamma": 0.0384, "vega": 0.043, "theta": -0.0152, "rho": 0.0177, "theo": 1.8239, "change": -0.375, "open": 1.49, "high": 1.55, "low": 1.49, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T13:22:36", "percent_change": -19.4805, "prev_day_close": 1.65000003576279}, {"option": "SRPT270115P00027500", "bid": 7.9, "bid_size": 44.0, "ask": 9.3, "ask_size": 34.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0402, "vega": 0.042, "theta": -0.0159, "rho": -0.0471, "theo": 8.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SRPT270115C00030000", "bid": 0.75, "bid_size": 24.0, "ask": 1.5, "ask_size": 34.0, "iv": 0.7698, "open_interest": 1376.0, "volume": 5.0, "delta": 0.2963, "gamma": 0.0353, "vega": 0.0397, "theta": -0.0141, "rho": 0.0148, "theo": 1.4266, "change": -0.175, "open": 1.25, "high": 1.27, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T14:56:33", "percent_change": -13.2075, "prev_day_close": 1.12499997019768}, {"option": "SRPT270115P00030000", "bid": 9.6, "bid_size": 53.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.7403, "open_interest": 1485.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0374, "vega": 0.0382, "theta": -0.015, "rho": -0.0494, "theo": 10.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-09-02T14:58:12", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SRPT270115C00032500", "bid": 0.5, "bid_size": 18.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.768, "open_interest": 101.0, "volume": 10.0, "delta": 0.2452, "gamma": 0.0318, "vega": 0.0361, "theta": -0.0129, "rho": 0.0124, "theo": 1.1241, "change": -0.005, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-18T13:15:25", "percent_change": -0.571429, "prev_day_close": 0.875}, {"option": "SRPT270115P00032500", "bid": 12.2, "bid_size": 32.0, "ask": 13.6, "ask_size": 29.0, "iv": 0.7807, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0342, "vega": 0.0339, "theta": -0.0139, "rho": -0.0501, "theo": 13.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SRPT270115C00035000", "bid": 0.3, "bid_size": 13.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.8567, "open_interest": 10977.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.0283, "vega": 0.0324, "theta": -0.0117, "rho": 0.0104, "theo": 0.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T11:14:46", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "SRPT270115P00035000", "bid": 13.6, "bid_size": 59.0, "ask": 16.2, "ask_size": 41.0, "iv": 0.602, "open_interest": 32.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.031, "vega": 0.0293, "theta": -0.0128, "rho": -0.0489, "theo": 15.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-02-26T12:48:34", "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "SRPT270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 38.0, "iv": 0.8277, "open_interest": 84.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.025, "vega": 0.0289, "theta": -0.0104, "rho": 0.0087, "theo": 0.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-02T13:39:05", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "SRPT270115P00037500", "bid": 16.2, "bid_size": 2.0, "ask": 19.2, "ask_size": 7.0, "iv": 0.8506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.028, "vega": 0.0248, "theta": -0.0117, "rho": -0.0455, "theo": 17.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SRPT270115C00040000", "bid": 0.2, "bid_size": 6.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.8341, "open_interest": 786.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.022, "vega": 0.0256, "theta": -0.0093, "rho": 0.0073, "theo": 0.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T10:28:41", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "SRPT270115P00040000", "bid": 18.3, "bid_size": 57.0, "ask": 21.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0253, "vega": 0.0205, "theta": -0.0107, "rho": -0.0413, "theo": 20.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.88, "last_trade_time": "2026-08-07T09:49:31", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "SRPT270115C00045000", "bid": 0.2, "bid_size": 1.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.8435, "open_interest": 312.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0169, "vega": 0.0199, "theta": -0.0073, "rho": 0.0052, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-02T15:16:52", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "SRPT270115P00045000", "bid": 23.1, "bid_size": 29.0, "ask": 26.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0208, "vega": 0.0123, "theta": -0.0091, "rho": -0.0296, "theo": 24.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.29, "last_trade_time": "2026-07-21T09:48:16", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "SRPT270115C00050000", "bid": 0.1, "bid_size": 20.0, "ask": 0.5, "ask_size": 31.0, "iv": 0.9239, "open_interest": 1205.0, "volume": 1.0, "delta": 0.07, "gamma": 0.0129, "vega": 0.0154, "theta": -0.0056, "rho": 0.0037, "theo": 0.2551, "change": -0.245, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-18T14:12:18", "percent_change": -57.6471, "prev_day_close": 0.300000000745058}, {"option": "SRPT270115P00050000", "bid": 28.2, "bid_size": 5.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0142, "vega": 0.0055, "theta": -0.0072, "rho": -0.0148, "theo": 29.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.87, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "SRPT270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 33.0, "iv": 0.9436, "open_interest": 216.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0099, "vega": 0.0119, "theta": -0.0044, "rho": 0.0027, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T10:33:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SRPT270115P00055000", "bid": 33.2, "bid_size": 16.0, "ask": 36.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 400.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0061, "vega": 0.0013, "theta": -0.0015, "rho": -0.0035, "theo": 34.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-05-22T12:27:06", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "SRPT270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.8846, "open_interest": 347.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0076, "vega": 0.0092, "theta": -0.0034, "rho": 0.002, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-02T14:38:36", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SRPT270115P00060000", "bid": 38.1, "bid_size": 1.0, "ask": 42.0, "ask_size": 2.0, "iv": 1.1988, "open_interest": 1.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2025-11-28T12:59:07", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "SRPT270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 4.0, "iv": 1.0976, "open_interest": 131.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0058, "vega": 0.0071, "theta": -0.0026, "rho": 0.0014, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T10:32:53", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "SRPT270115P00065000", "bid": 43.1, "bid_size": 1.0, "ask": 47.0, "ask_size": 2.0, "iv": 1.2681, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.91, "last_trade_time": "2025-06-23T10:13:19", "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "SRPT270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 1.0144, "open_interest": 1014.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0045, "vega": 0.0056, "theta": -0.0021, "rho": 0.0011, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T13:41:41", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "SRPT270115P00070000", "bid": 48.1, "bid_size": 1.0, "ask": 52.0, "ask_size": 2.0, "iv": 1.3317, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.97, "last_trade_time": "2026-01-29T10:24:36", "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "SRPT270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 1.214, "open_interest": 826.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0035, "vega": 0.0044, "theta": -0.0016, "rho": 0.0008, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-08T14:07:20", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "SRPT270115P00075000", "bid": 53.1, "bid_size": 1.0, "ask": 57.0, "ask_size": 2.0, "iv": 1.3904, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.01, "last_trade_time": "2025-07-18T10:09:46", "percent_change": 0.0, "prev_day_close": 55.0500011444092}, {"option": "SRPT270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.3079, "open_interest": 629.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0028, "vega": 0.0034, "theta": -0.0013, "rho": 0.0006, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-27T13:41:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SRPT270115P00080000", "bid": 58.1, "bid_size": 1.0, "ask": 62.0, "ask_size": 2.0, "iv": 1.4453, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.9, "last_trade_time": "2025-11-21T12:21:07", "percent_change": 0.0, "prev_day_close": 60.0500011444092}, {"option": "SRPT270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 1.4087, "open_interest": 309.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0022, "vega": 0.0027, "theta": -0.001, "rho": 0.0005, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T13:41:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRPT270115P00085000", "bid": 63.2, "bid_size": 5.0, "ask": 67.0, "ask_size": 6.0, "iv": 1.5314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-01-30T11:18:14", "percent_change": 0.0, "prev_day_close": 65.0500011444092}, {"option": "SRPT270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 31.0, "iv": 1.2764, "open_interest": 319.0, "volume": 3.0, "delta": 0.0068, "gamma": 0.0017, "vega": 0.0022, "theta": -0.0008, "rho": 0.0004, "theo": 0.0192, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:36:17", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "SRPT270115P00090000", "bid": 68.1, "bid_size": 5.0, "ask": 72.0, "ask_size": 7.0, "iv": 1.5452, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.69, "last_trade_time": "2025-05-01T14:39:20", "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "SRPT270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 31.0, "iv": 1.3326, "open_interest": 830.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0014, "vega": 0.0017, "theta": -0.0006, "rho": 0.0003, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-17T12:22:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SRPT270115P00095000", "bid": 73.1, "bid_size": 5.0, "ask": 77.0, "ask_size": 7.0, "iv": 1.591, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2025-03-18T14:55:46", "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "SRPT270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.2003, "open_interest": 1659.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0005, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T09:30:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SRPT270115P00100000", "bid": 78.1, "bid_size": 1.0, "ask": 82.0, "ask_size": 2.0, "iv": 1.6344, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.95, "last_trade_time": "2025-06-16T14:38:59", "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "SRPT270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.5526, "open_interest": 160.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0009, "vega": 0.0011, "theta": -0.0004, "rho": 0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-28T13:25:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRPT270115P00105000", "bid": 83.1, "bid_size": 1.0, "ask": 87.0, "ask_size": 2.0, "iv": 1.6755, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "SRPT270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 1.5836, "open_interest": 49.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0003, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T10:30:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRPT270115P00110000", "bid": 88.1, "bid_size": 1.0, "ask": 92.0, "ask_size": 2.0, "iv": 1.7148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2025-05-08T14:38:52", "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "SRPT270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.431, "open_interest": 45.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0003, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-16T11:22:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SRPT270115P00115000", "bid": 93.1, "bid_size": 1.0, "ask": 97.0, "ask_size": 2.0, "iv": 1.7523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.82, "last_trade_time": "2025-02-10T12:47:34", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "SRPT270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.3069, "open_interest": 967.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-11T12:34:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SRPT270115P00120000", "bid": 98.1, "bid_size": 1.0, "ask": 102.0, "ask_size": 2.0, "iv": 1.7882, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.31, "last_trade_time": "2025-10-27T10:40:54", "percent_change": 0.0, "prev_day_close": 100.049999237061}, {"option": "SRPT270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.2854, "open_interest": 197.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T11:53:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SRPT270115P00125000", "bid": 103.1, "bid_size": 1.0, "ask": 107.0, "ask_size": 2.0, "iv": 1.8228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2025-05-14T12:43:36", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "SRPT270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 14.0, "iv": 1.7766, "open_interest": 157.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0001, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T11:40:37", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SRPT270115P00130000", "bid": 108.1, "bid_size": 1.0, "ask": 112.0, "ask_size": 2.0, "iv": 1.8561, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.42, "last_trade_time": "2024-12-11T15:51:32", "percent_change": 0.0, "prev_day_close": 110.049999237061}, {"option": "SRPT270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 2.0018, "open_interest": 78.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-22T10:25:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRPT270115P00135000", "bid": 113.1, "bid_size": 1.0, "ask": 117.0, "ask_size": 2.0, "iv": 1.888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 114.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.049999237061}, {"option": "SRPT270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.7402, "open_interest": 456.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-04T12:45:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRPT270115P00140000", "bid": 118.1, "bid_size": 1.0, "ask": 122.0, "ask_size": 2.0, "iv": 1.9188, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.12, "last_trade_time": "2025-05-13T15:13:24", "percent_change": 0.0, "prev_day_close": 120.049999237061}, {"option": "SRPT270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 2.0503, "open_interest": 202.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T11:33:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SRPT270115P00145000", "bid": 123.1, "bid_size": 1.0, "ask": 127.0, "ask_size": 2.0, "iv": 1.9483, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 124.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.049999237061}, {"option": "SRPT270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.3867, "open_interest": 274.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-24T12:15:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SRPT270115P00150000", "bid": 128.1, "bid_size": 1.0, "ask": 132.0, "ask_size": 2.0, "iv": 1.9768, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 129.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.75, "last_trade_time": "2024-11-29T10:35:08", "percent_change": 0.0, "prev_day_close": 130.049995422363}, {"option": "SRPT270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 29.0, "iv": 1.8199, "open_interest": 145.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-21T10:56:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SRPT270115P00155000", "bid": 133.1, "bid_size": 1.0, "ask": 137.0, "ask_size": 2.0, "iv": 2.0044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 134.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.25, "last_trade_time": "2025-02-05T09:33:33", "percent_change": 0.0, "prev_day_close": 135.049995422363}, {"option": "SRPT270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 29.0, "iv": 1.8398, "open_interest": 109.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T11:44:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SRPT270115P00160000", "bid": 138.1, "bid_size": 1.0, "ask": 142.0, "ask_size": 2.0, "iv": 2.0312, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 139.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.049995422363}, {"option": "SRPT270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.4388, "open_interest": 169.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-05T14:57:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SRPT270115P00165000", "bid": 143.1, "bid_size": 1.0, "ask": 147.0, "ask_size": 2.0, "iv": 2.0572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 144.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.049995422363}, {"option": "SRPT270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.455, "open_interest": 82.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-04T14:04:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SRPT270115P00170000", "bid": 148.1, "bid_size": 1.0, "ask": 152.0, "ask_size": 2.0, "iv": 2.0826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 149.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.049995422363}, {"option": "SRPT270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3161, "open_interest": 103.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T14:05:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SRPT270115P00175000", "bid": 153.1, "bid_size": 1.0, "ask": 157.0, "ask_size": 2.0, "iv": 2.1072, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 154.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.049995422363}, {"option": "SRPT270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 23.0, "iv": 1.913, "open_interest": 63.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-04T14:08:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SRPT270115P00180000", "bid": 158.1, "bid_size": 1.0, "ask": 162.0, "ask_size": 2.0, "iv": 2.1312, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 159.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.049995422363}, {"option": "SRPT270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 1.914, "open_interest": 72.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T15:01:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SRPT270115P00185000", "bid": 163.1, "bid_size": 1.0, "ask": 167.0, "ask_size": 2.0, "iv": 2.1547, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 164.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.049995422363}, {"option": "SRPT270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.5148, "open_interest": 401.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T14:58:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SRPT270115P00190000", "bid": 168.1, "bid_size": 1.0, "ask": 172.0, "ask_size": 2.0, "iv": 2.1775, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 169.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.4, "last_trade_time": "2026-07-09T15:57:38", "percent_change": 0.0, "prev_day_close": 170.049995422363}, {"option": "SRPT270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.3702, "open_interest": 217.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T15:44:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SRPT270115P00195000", "bid": 173.1, "bid_size": 1.0, "ask": 177.0, "ask_size": 3.0, "iv": 2.1998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 174.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.049995422363}, {"option": "SRPT270219C00002500", "bid": 15.7, "bid_size": 1.0, "ask": 19.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0021, "theta": -0.0002, "rho": 0.0097, "theo": 18.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SRPT270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0008, "vega": 0.0021, "theta": -0.0011, "rho": -0.0007, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SRPT270219C00005000", "bid": 13.3, "bid_size": 1.0, "ask": 17.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.0049, "theta": -0.0011, "rho": 0.0191, "theo": 15.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "SRPT270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 7.0, "iv": 1.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0023, "vega": 0.0049, "theta": -0.0019, "rho": -0.0016, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SRPT270219C00007500", "bid": 10.9, "bid_size": 12.0, "ask": 14.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0054, "vega": 0.0097, "theta": -0.0026, "rho": 0.0274, "theo": 13.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SRPT270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.9841, "open_interest": 1.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0054, "vega": 0.0097, "theta": -0.0032, "rho": -0.0035, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-25T13:22:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SRPT270219C00010000", "bid": 9.5, "bid_size": 41.0, "ask": 12.4, "ask_size": 47.0, "iv": 0.8226, "open_interest": 69.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0106, "vega": 0.0171, "theta": -0.0046, "rho": 0.0339, "theo": 11.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-08-13T15:52:11", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "SRPT270219P00010000", "bid": 0.05, "bid_size": 3.0, "ask": 0.55, "ask_size": 6.0, "iv": 0.8327, "open_interest": 11.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0107, "vega": 0.0172, "theta": -0.0052, "rho": -0.007, "theo": 0.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T12:20:30", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SRPT270219C00012500", "bid": 7.6, "bid_size": 27.0, "ask": 10.4, "ask_size": 47.0, "iv": 0.8389, "open_interest": 63.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0175, "vega": 0.0265, "theta": -0.0071, "rho": 0.0379, "theo": 9.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-31T11:35:28", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SRPT270219P00012500", "bid": 0.2, "bid_size": 23.0, "ask": 1.6, "ask_size": 34.0, "iv": 0.8801, "open_interest": 2.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0178, "vega": 0.0267, "theta": -0.0076, "rho": -0.0126, "theo": 0.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-14T12:21:04", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "SRPT270219C00015000", "bid": 5.9, "bid_size": 23.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.6925, "open_interest": 15.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0249, "vega": 0.0362, "theta": -0.0096, "rho": 0.0392, "theo": 7.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-08-28T10:14:46", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SRPT270219P00015000", "bid": 1.55, "bid_size": 2.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.9234, "open_interest": 1298.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0255, "vega": 0.0364, "theta": -0.01, "rho": -0.0201, "theo": 1.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-14T15:36:51", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SRPT270219C00017500", "bid": 5.0, "bid_size": 28.0, "ask": 7.4, "ask_size": 59.0, "iv": 0.9057, "open_interest": 70.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0314, "vega": 0.0444, "theta": -0.0116, "rho": 0.0382, "theo": 5.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-09-02T12:21:05", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SRPT270219P00017500", "bid": 2.35, "bid_size": 3.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.8616, "open_interest": 26.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0323, "vega": 0.0446, "theta": -0.0121, "rho": -0.0286, "theo": 2.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-09-08T09:30:23", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SRPT270219C00020000", "bid": 3.9, "bid_size": 35.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.7391, "open_interest": 946.0, "volume": 2.0, "delta": 0.6471, "gamma": 0.036, "vega": 0.05, "theta": -0.0129, "rho": 0.0356, "theo": 4.597, "change": -0.4, "open": 4.8, "high": 4.8, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T11:53:36", "percent_change": -8.16326, "prev_day_close": 4.29999995231628}, {"option": "SRPT270219P00020000", "bid": 3.5, "bid_size": 37.0, "ask": 4.2, "ask_size": 26.0, "iv": 0.82, "open_interest": 124.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0373, "vega": 0.0499, "theta": -0.0134, "rho": -0.0374, "theo": 3.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-16T15:10:21", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SRPT270219C00022500", "bid": 2.65, "bid_size": 47.0, "ask": 4.1, "ask_size": 37.0, "iv": 0.7552, "open_interest": 271.0, "volume": 5.0, "delta": 0.5576, "gamma": 0.0383, "vega": 0.0527, "theta": -0.0135, "rho": 0.0322, "theo": 3.6089, "change": -0.5, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T13:30:33", "percent_change": -12.8205, "prev_day_close": 3.54999995231628}, {"option": "SRPT270219P00022500", "bid": 4.8, "bid_size": 37.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.8212, "open_interest": 51.0, "volume": 0.0, "delta": -0.4715, "gamma": 0.0401, "vega": 0.0522, "theta": -0.0141, "rho": -0.0456, "theo": 5.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-08T10:36:33", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "SRPT270219C00025000", "bid": 2.2, "bid_size": 37.0, "ask": 2.95, "ask_size": 31.0, "iv": 0.746, "open_interest": 598.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0387, "vega": 0.0529, "theta": -0.0135, "rho": 0.0283, "theo": 2.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-17T12:54:21", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SRPT270219P00025000", "bid": 6.7, "bid_size": 36.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.8424, "open_interest": 301.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.041, "vega": 0.0516, "theta": -0.0141, "rho": -0.0514, "theo": 6.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-08-06T11:18:28", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SRPT270219C00027500", "bid": 1.2, "bid_size": 40.0, "ask": 2.95, "ask_size": 40.0, "iv": 0.7627, "open_interest": 30.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0376, "vega": 0.0511, "theta": -0.013, "rho": 0.0245, "theo": 2.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T13:40:30", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SRPT270219P00027500", "bid": 8.5, "bid_size": 76.0, "ask": 10.2, "ask_size": 23.0, "iv": 0.883, "open_interest": 1.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0405, "vega": 0.0488, "theta": -0.0137, "rho": -0.0554, "theo": 8.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-28T10:23:37", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SRPT270219C00030000", "bid": 0.8, "bid_size": 22.0, "ask": 2.4, "ask_size": 36.0, "iv": 0.7589, "open_interest": 127.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.0355, "vega": 0.0481, "theta": -0.0122, "rho": 0.021, "theo": 1.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-10T15:22:48", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "SRPT270219P00030000", "bid": 10.5, "bid_size": 7.0, "ask": 12.3, "ask_size": 23.0, "iv": 0.891, "open_interest": 1.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0389, "vega": 0.0444, "theta": -0.0129, "rho": -0.0569, "theo": 10.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-07-02T09:36:12", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "SRPT270219C00032500", "bid": 0.95, "bid_size": 39.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.8329, "open_interest": 134.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0327, "vega": 0.0443, "theta": -0.0112, "rho": 0.0178, "theo": 1.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-09-04T11:00:58", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "SRPT270219P00032500", "bid": 11.6, "bid_size": 59.0, "ask": 14.0, "ask_size": 26.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0368, "vega": 0.0392, "theta": -0.012, "rho": -0.0561, "theo": 13.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SRPT270219C00035000", "bid": 0.65, "bid_size": 39.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.7397, "open_interest": 98.0, "volume": 18.0, "delta": 0.2314, "gamma": 0.0297, "vega": 0.0401, "theta": -0.0101, "rho": 0.015, "theo": 1.0763, "change": -0.275, "open": 1.1, "high": 1.15, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T13:32:00", "percent_change": -21.5686, "prev_day_close": 0.875}, {"option": "SRPT270219P00035000", "bid": 14.2, "bid_size": 25.0, "ask": 16.2, "ask_size": 25.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0343, "vega": 0.033, "theta": -0.011, "rho": -0.0531, "theo": 15.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SRPT270521C00012500", "bid": 7.5, "bid_size": 1.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0157, "vega": 0.0364, "theta": -0.0057, "rho": 0.0536, "theo": 9.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SRPT270521P00012500", "bid": 0.05, "bid_size": 50.0, "ask": 2.55, "ask_size": 40.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0162, "vega": 0.0368, "theta": -0.0064, "rho": -0.024, "theo": 1.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "SRPT270521C00015000", "bid": 6.7, "bid_size": 37.0, "ask": 9.4, "ask_size": 38.0, "iv": 0.7822, "open_interest": 0.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0208, "vega": 0.0468, "theta": -0.0074, "rho": 0.0556, "theo": 8.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SRPT270521P00015000", "bid": 0.65, "bid_size": 60.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0216, "vega": 0.0472, "theta": -0.008, "rho": -0.0352, "theo": 2.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "SRPT270521C00017500", "bid": 5.5, "bid_size": 35.0, "ask": 8.1, "ask_size": 38.0, "iv": 0.7923, "open_interest": 0.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0251, "vega": 0.0554, "theta": -0.0087, "rho": 0.0551, "theo": 6.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "SRPT270521P00017500", "bid": 2.6, "bid_size": 27.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0261, "vega": 0.0557, "theta": -0.0093, "rho": -0.0474, "theo": 3.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SRPT270521C00020000", "bid": 4.5, "bid_size": 33.0, "ask": 7.0, "ask_size": 38.0, "iv": 0.798, "open_interest": 0.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0282, "vega": 0.0616, "theta": -0.0097, "rho": 0.0529, "theo": 5.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SRPT270521P00020000", "bid": 2.95, "bid_size": 60.0, "ask": 5.9, "ask_size": 28.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0297, "vega": 0.0616, "theta": -0.0103, "rho": -0.0593, "theo": 4.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "SRPT270521C00022500", "bid": 3.1, "bid_size": 36.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.0302, "vega": 0.0654, "theta": -0.0103, "rho": 0.0497, "theo": 4.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SRPT270521P00022500", "bid": 5.5, "bid_size": 28.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0321, "vega": 0.0649, "theta": -0.0109, "rho": -0.0701, "theo": 6.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SRPT270521C00025000", "bid": 2.4, "bid_size": 48.0, "ask": 5.1, "ask_size": 38.0, "iv": 0.7463, "open_interest": 0.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0311, "vega": 0.0671, "theta": -0.0106, "rho": 0.046, "theo": 4.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SRPT270521P00025000", "bid": 7.3, "bid_size": 5.0, "ask": 9.2, "ask_size": 24.0, "iv": 0.8489, "open_interest": 0.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0335, "vega": 0.0658, "theta": -0.0112, "rho": -0.0794, "theo": 7.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SRPT270521C00027500", "bid": 1.7, "bid_size": 68.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.0312, "vega": 0.0671, "theta": -0.0106, "rho": 0.042, "theo": 3.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SRPT270521P00027500", "bid": 9.1, "bid_size": 50.0, "ask": 10.8, "ask_size": 32.0, "iv": 0.8252, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0342, "vega": 0.0648, "theta": -0.0112, "rho": -0.0865, "theo": 9.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SRPT270521C00030000", "bid": 2.5, "bid_size": 38.0, "ask": 3.8, "ask_size": 53.0, "iv": 0.8283, "open_interest": 1.0, "volume": 1.0, "delta": 0.4296, "gamma": 0.0306, "vega": 0.0659, "theta": -0.0104, "rho": 0.0382, "theo": 2.8804, "change": -0.53, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-09-18T12:32:44", "percent_change": -16.8254, "prev_day_close": 2.77499997615814}, {"option": "SRPT270521P00030000", "bid": 10.5, "bid_size": 64.0, "ask": 12.9, "ask_size": 45.0, "iv": 0.7909, "open_interest": 0.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0342, "vega": 0.062, "theta": -0.0111, "rho": -0.0907, "theo": 11.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SRPT270617C00002500", "bid": 15.8, "bid_size": 2.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.001, "vega": 0.0043, "theta": -0.0001, "rho": 0.0158, "theo": 18.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "SRPT270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.001, "vega": 0.0044, "theta": -0.0011, "rho": -0.0021, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SRPT270617C00005000", "bid": 13.5, "bid_size": 1.0, "ask": 17.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0029, "vega": 0.0097, "theta": -0.001, "rho": 0.0307, "theo": 16.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "SRPT270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 47.0, "iv": 1.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0029, "vega": 0.0098, "theta": -0.002, "rho": -0.005, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SRPT270617C00007500", "bid": 11.9, "bid_size": 1.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.006, "vega": 0.0176, "theta": -0.0023, "rho": 0.0433, "theo": 13.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "SRPT270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 32.0, "iv": 1.0419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0061, "vega": 0.0177, "theta": -0.0031, "rho": -0.0099, "theo": 0.4781, "change": 0.0, "open": 0.0, "high": 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": "SRPT270617C00010000", "bid": 9.6, "bid_size": 17.0, "ask": 13.1, "ask_size": 23.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0103, "vega": 0.0277, "theta": -0.0038, "rho": 0.0526, "theo": 11.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-09T14:03:20", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SRPT270617P00010000", "bid": 0.2, "bid_size": 2.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0105, "vega": 0.028, "theta": -0.0046, "rho": -0.0174, "theo": 0.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "SRPT270617C00012500", "bid": 8.1, "bid_size": 20.0, "ask": 11.3, "ask_size": 28.0, "iv": 0.7519, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0152, "vega": 0.0388, "theta": -0.0054, "rho": 0.0582, "theo": 10.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SRPT270617P00012500", "bid": 0.55, "bid_size": 23.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.8094, "open_interest": 4.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0156, "vega": 0.0393, "theta": -0.0061, "rho": -0.0278, "theo": 1.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-09-08T11:34:53", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "SRPT270617C00015000", "bid": 6.8, "bid_size": 38.0, "ask": 9.1, "ask_size": 38.0, "iv": 0.7085, "open_interest": 41.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0199, "vega": 0.0493, "theta": -0.007, "rho": 0.0604, "theo": 8.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-09T09:52:25", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "SRPT270617P00015000", "bid": 1.65, "bid_size": 8.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.8179, "open_interest": 13.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0206, "vega": 0.0498, "theta": -0.0076, "rho": -0.0399, "theo": 2.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T10:40:09", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SRPT270617C00017500", "bid": 5.5, "bid_size": 38.0, "ask": 8.2, "ask_size": 38.0, "iv": 0.7503, "open_interest": 69.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.0238, "vega": 0.058, "theta": -0.0082, "rho": 0.0601, "theo": 7.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-10T15:55:01", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "SRPT270617P00017500", "bid": 2.9, "bid_size": 2.0, "ask": 4.6, "ask_size": 27.0, "iv": 0.8478, "open_interest": 55.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0249, "vega": 0.0584, "theta": -0.0088, "rho": -0.053, "theo": 3.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "SRPT270617C00020000", "bid": 4.7, "bid_size": 17.0, "ask": 7.2, "ask_size": 48.0, "iv": 0.7796, "open_interest": 87.0, "volume": 0.0, "delta": 0.689, "gamma": 0.0267, "vega": 0.0644, "theta": -0.0091, "rho": 0.058, "theo": 6.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-09-10T11:07:06", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SRPT270617P00020000", "bid": 3.5, "bid_size": 44.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.7753, "open_interest": 127.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0282, "vega": 0.0645, "theta": -0.0097, "rho": -0.0659, "theo": 4.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-10T15:50:38", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SRPT270617C00022500", "bid": 3.5, "bid_size": 21.0, "ask": 6.1, "ask_size": 36.0, "iv": 0.7425, "open_interest": 15.0, "volume": 0.0, "delta": 0.623, "gamma": 0.0285, "vega": 0.0685, "theta": -0.0097, "rho": 0.0549, "theo": 5.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-09-04T15:21:32", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SRPT270617P00022500", "bid": 5.7, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.8251, "open_interest": 10.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.0305, "vega": 0.068, "theta": -0.0103, "rho": -0.0776, "theo": 6.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.33, "last_trade_time": "2026-08-31T09:31:42", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SRPT270617C00025000", "bid": 3.2, "bid_size": 8.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.7508, "open_interest": 30.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0295, "vega": 0.0706, "theta": -0.01, "rho": 0.0512, "theo": 4.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-03T12:26:41", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SRPT270617P00025000", "bid": 7.3, "bid_size": 12.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.836, "open_interest": 5.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.032, "vega": 0.0692, "theta": -0.0107, "rho": -0.087, "theo": 8.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-09-09T10:08:37", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SRPT270617C00027500", "bid": 2.2, "bid_size": 39.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.7127, "open_interest": 58.0, "volume": 0.0, "delta": 0.5036, "gamma": 0.0297, "vega": 0.071, "theta": -0.0101, "rho": 0.0474, "theo": 3.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-17T13:54:19", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SRPT270617P00027500", "bid": 8.4, "bid_size": 45.0, "ask": 12.1, "ask_size": 28.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0328, "vega": 0.0686, "theta": -0.0108, "rho": -0.0947, "theo": 9.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SRPT270617C00030000", "bid": 2.2, "bid_size": 10.0, "ask": 5.3, "ask_size": 41.0, "iv": 0.8654, "open_interest": 81.0, "volume": 0.0, "delta": 0.4516, "gamma": 0.0294, "vega": 0.0702, "theta": -0.01, "rho": 0.0436, "theo": 3.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-10T13:30:07", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SRPT270617P00030000", "bid": 10.6, "bid_size": 30.0, "ask": 13.4, "ask_size": 25.0, "iv": 0.8059, "open_interest": 10.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.033, "vega": 0.0663, "theta": -0.0107, "rho": -0.1002, "theo": 11.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-09-02T14:58:12", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SRPT270617C00032500", "bid": 2.1, "bid_size": 35.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.7941, "open_interest": 5.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.0287, "vega": 0.0685, "theta": -0.0098, "rho": 0.0398, "theo": 2.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-17T12:59:32", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SRPT270617P00032500", "bid": 12.6, "bid_size": 31.0, "ask": 16.2, "ask_size": 27.0, "iv": 0.8605, "open_interest": 3.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.0328, "vega": 0.063, "theta": -0.0106, "rho": -0.1037, "theo": 13.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-07T09:49:31", "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "SRPT271217C00002500", "bid": 15.6, "bid_size": 10.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 426.0, "volume": 0.0, "delta": 1.0, "gamma": 0.001, "vega": 0.0057, "theta": 0.0, "rho": 0.0254, "theo": 18.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-09-02T15:38:26", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "SRPT271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 16.0, "iv": 1.0686, "open_interest": 202.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.001, "vega": 0.0058, "theta": -0.0007, "rho": -0.0037, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:45:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SRPT271217C00005000", "bid": 13.7, "bid_size": 16.0, "ask": 17.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.003, "vega": 0.0142, "theta": 0.0, "rho": 0.0476, "theo": 16.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-06-17T10:16:25", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SRPT271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.8687, "open_interest": 238.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0031, "vega": 0.0144, "theta": -0.0014, "rho": -0.0101, "theo": 0.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T12:48:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SRPT271217C00007500", "bid": 13.1, "bid_size": 29.0, "ask": 14.3, "ask_size": 28.0, "iv": 0.7107, "open_interest": 22.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0059, "vega": 0.0258, "theta": -0.0008, "rho": 0.0648, "theo": 14.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-06-18T12:32:01", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "SRPT271217P00007500", "bid": 0.2, "bid_size": 44.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.8172, "open_interest": 1755.0, "volume": 1.0, "delta": -0.0579, "gamma": 0.0061, "vega": 0.0262, "theta": -0.0024, "rho": -0.0208, "theo": 0.7214, "change": -0.275, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T10:36:16", "percent_change": -25.5814, "prev_day_close": 0.624999977648258}, {"option": "SRPT271217C00010000", "bid": 10.8, "bid_size": 38.0, "ask": 13.2, "ask_size": 32.0, "iv": 0.7422, "open_interest": 247.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0094, "vega": 0.0389, "theta": -0.002, "rho": 0.0764, "theo": 12.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-01T14:40:31", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SRPT271217P00010000", "bid": 1.0, "bid_size": 30.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.796, "open_interest": 616.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0097, "vega": 0.0395, "theta": -0.0035, "rho": -0.0356, "theo": 1.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-11T11:11:20", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SRPT271217C00012500", "bid": 9.2, "bid_size": 44.0, "ask": 11.3, "ask_size": 33.0, "iv": 0.6964, "open_interest": 77.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0127, "vega": 0.0516, "theta": -0.0033, "rho": 0.0832, "theo": 10.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T15:42:52", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SRPT271217P00012500", "bid": 1.8, "bid_size": 36.0, "ask": 2.8, "ask_size": 34.0, "iv": 0.8197, "open_interest": 151.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0133, "vega": 0.0525, "theta": -0.0045, "rho": -0.0535, "theo": 2.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-27T15:50:39", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SRPT271217C00015000", "bid": 8.2, "bid_size": 38.0, "ask": 10.1, "ask_size": 44.0, "iv": 0.7376, "open_interest": 227.0, "volume": 1.0, "delta": 0.8163, "gamma": 0.0156, "vega": 0.0627, "theta": -0.0044, "rho": 0.0864, "theo": 9.4746, "change": -0.2, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-18T15:27:06", "percent_change": -2.05128, "prev_day_close": 9.4500002861023}, {"option": "SRPT271217P00015000", "bid": 2.9, "bid_size": 35.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.7852, "open_interest": 883.0, "volume": 1.0, "delta": -0.204, "gamma": 0.0166, "vega": 0.0637, "theta": -0.0054, "rho": -0.0726, "theo": 3.276, "change": 0.375, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T10:14:43", "percent_change": 12.3967, "prev_day_close": 3.34999990463257}, {"option": "SRPT271217C00017500", "bid": 6.7, "bid_size": 52.0, "ask": 9.0, "ask_size": 43.0, "iv": 0.7124, "open_interest": 175.0, "volume": 0.0, "delta": 0.764, "gamma": 0.018, "vega": 0.0718, "theta": -0.0052, "rho": 0.0868, "theo": 8.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-02T15:42:38", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SRPT271217P00017500", "bid": 4.1, "bid_size": 38.0, "ask": 5.8, "ask_size": 41.0, "iv": 0.8378, "open_interest": 59.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.0193, "vega": 0.0727, "theta": -0.0061, "rho": -0.092, "theo": 4.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-14T11:46:27", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SRPT271217C00020000", "bid": 6.4, "bid_size": 36.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.7784, "open_interest": 584.0, "volume": 1.0, "delta": 0.7132, "gamma": 0.0198, "vega": 0.0787, "theta": -0.0059, "rho": 0.0856, "theo": 7.4395, "change": 0.0, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-09-18T15:27:06", "percent_change": 3.78943e-06, "prev_day_close": 7.39999985694885}, {"option": "SRPT271217P00020000", "bid": 4.1, "bid_size": 76.0, "ask": 7.9, "ask_size": 65.0, "iv": 0.779, "open_interest": 150.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0215, "vega": 0.0794, "theta": -0.0067, "rho": -0.1109, "theo": 6.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-11T11:48:38", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SRPT271217C00022500", "bid": 4.9, "bid_size": 56.0, "ask": 8.4, "ask_size": 63.0, "iv": 0.7844, "open_interest": 168.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0211, "vega": 0.0838, "theta": -0.0065, "rho": 0.0833, "theo": 6.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-01T14:20:38", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SRPT271217P00022500", "bid": 5.8, "bid_size": 72.0, "ask": 9.4, "ask_size": 51.0, "iv": 0.7774, "open_interest": 124.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.0232, "vega": 0.084, "theta": -0.0071, "rho": -0.1286, "theo": 7.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.06, "last_trade_time": "2026-09-02T09:34:03", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SRPT271217C00025000", "bid": 3.6, "bid_size": 48.0, "ask": 7.9, "ask_size": 48.0, "iv": 0.7605, "open_interest": 218.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0219, "vega": 0.0873, "theta": -0.0069, "rho": 0.0804, "theo": 5.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-01T10:10:29", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SRPT271217P00025000", "bid": 8.3, "bid_size": 12.0, "ask": 11.1, "ask_size": 26.0, "iv": 0.82, "open_interest": 21.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.0245, "vega": 0.0867, "theta": -0.0073, "rho": -0.1429, "theo": 9.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-02T13:26:15", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "SRPT271217C00027500", "bid": 3.0, "bid_size": 48.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.7724, "open_interest": 6.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0224, "vega": 0.0894, "theta": -0.0071, "rho": 0.0772, "theo": 5.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-09-02T11:59:59", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SRPT271217P00027500", "bid": 9.0, "bid_size": 48.0, "ask": 13.5, "ask_size": 39.0, "iv": 0.7873, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0255, "vega": 0.088, "theta": -0.0075, "rho": -0.1566, "theo": 11.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SRPT271217C00030000", "bid": 2.75, "bid_size": 38.0, "ask": 6.1, "ask_size": 38.0, "iv": 0.7395, "open_interest": 310.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0226, "vega": 0.0905, "theta": -0.0073, "rho": 0.0737, "theo": 4.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-09-09T11:24:19", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "SRPT271217P00030000", "bid": 11.1, "bid_size": 44.0, "ask": 14.9, "ask_size": 26.0, "iv": 0.768, "open_interest": 13.0, "volume": 0.0, "delta": -0.5101, "gamma": 0.0262, "vega": 0.088, "theta": -0.0075, "rho": -0.1678, "theo": 13.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-02-24T10:23:56", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SRPT271217C00032500", "bid": 2.0, "bid_size": 48.0, "ask": 6.5, "ask_size": 48.0, "iv": 0.7712, "open_interest": 10.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.0227, "vega": 0.0907, "theta": -0.0074, "rho": 0.0703, "theo": 4.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-27T13:31:08", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SRPT271217P00032500", "bid": 13.0, "bid_size": 46.0, "ask": 17.5, "ask_size": 29.0, "iv": 0.7975, "open_interest": 0.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0267, "vega": 0.0866, "theta": -0.0075, "rho": -0.1756, "theo": 15.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SRPT271217C00035000", "bid": 1.8, "bid_size": 38.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.7718, "open_interest": 402.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.0225, "vega": 0.0903, "theta": -0.0074, "rho": 0.0668, "theo": 4.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.02, "last_trade_time": "2026-09-10T11:42:19", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SRPT271217P00035000", "bid": 15.0, "bid_size": 48.0, "ask": 19.5, "ask_size": 47.0, "iv": 0.7908, "open_interest": 71.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0271, "vega": 0.0846, "theta": -0.0074, "rho": -0.1828, "theo": 17.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-14T10:24:16", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SRPT271217C00037500", "bid": 1.0, "bid_size": 48.0, "ask": 5.5, "ask_size": 48.0, "iv": 0.7445, "open_interest": 7.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0222, "vega": 0.0894, "theta": -0.0074, "rho": 0.0635, "theo": 3.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-07-15T14:55:09", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SRPT271217P00037500", "bid": 17.8, "bid_size": 23.0, "ask": 21.5, "ask_size": 23.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0274, "vega": 0.0823, "theta": -0.0073, "rho": -0.1876, "theo": 19.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SRPT271217C00040000", "bid": 2.35, "bid_size": 7.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.8565, "open_interest": 26.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0219, "vega": 0.0882, "theta": -0.0073, "rho": 0.0604, "theo": 3.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-01T10:59:16", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SRPT271217P00040000", "bid": 19.0, "bid_size": 39.0, "ask": 23.5, "ask_size": 23.0, "iv": 0.7546, "open_interest": 1.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0276, "vega": 0.0778, "theta": -0.0071, "rho": -0.1841, "theo": 21.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-07-23T12:52:40", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SRPT280121C00002500", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0011, "vega": 0.0066, "theta": 0.0, "rho": 0.0264, "theo": 18.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-11T09:55:20", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "SRPT280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 1.1896, "open_interest": 25.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0011, "vega": 0.0067, "theta": -0.0008, "rho": -0.0046, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-05T09:32:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SRPT280121C00005000", "bid": 14.1, "bid_size": 32.0, "ask": 16.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0031, "vega": 0.0158, "theta": 0.0, "rho": 0.0495, "theo": 16.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-07-21T11:28:24", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "SRPT280121P00005000", "bid": 0.05, "bid_size": 6.0, "ask": 1.65, "ask_size": 39.0, "iv": 1.1875, "open_interest": 305.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0031, "vega": 0.016, "theta": -0.0015, "rho": -0.0122, "theo": 0.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T11:13:28", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "SRPT280121C00007500", "bid": 12.2, "bid_size": 38.0, "ask": 15.0, "ask_size": 23.0, "iv": 0.6312, "open_interest": 23.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0059, "vega": 0.0278, "theta": -0.0009, "rho": 0.0672, "theo": 14.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-04-17T09:36:53", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "SRPT280121P00007500", "bid": 0.2, "bid_size": 15.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.9164, "open_interest": 23.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.006, "vega": 0.0282, "theta": -0.0024, "rho": -0.0241, "theo": 0.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-10T09:37:36", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "SRPT280121C00010000", "bid": 10.9, "bid_size": 19.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.6859, "open_interest": 66.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0091, "vega": 0.0409, "theta": -0.0021, "rho": 0.0793, "theo": 12.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-11T12:18:39", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "SRPT280121P00010000", "bid": 1.0, "bid_size": 42.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.8009, "open_interest": 126.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0094, "vega": 0.0416, "theta": -0.0034, "rho": -0.0401, "theo": 1.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-08T10:11:06", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SRPT280121C00012500", "bid": 8.5, "bid_size": 8.0, "ask": 12.2, "ask_size": 33.0, "iv": 0.6878, "open_interest": 6.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0122, "vega": 0.0536, "theta": -0.0032, "rho": 0.0865, "theo": 10.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T11:29:28", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SRPT280121P00012500", "bid": 1.95, "bid_size": 38.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.9805, "open_interest": 41.0, "volume": 3.0, "delta": -0.1502, "gamma": 0.0128, "vega": 0.0545, "theta": -0.0044, "rho": -0.059, "theo": 2.3594, "change": -0.45, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T13:43:07", "percent_change": -15.2542, "prev_day_close": 2.22500002384186}, {"option": "SRPT280121C00015000", "bid": 8.3, "bid_size": 36.0, "ask": 10.4, "ask_size": 38.0, "iv": 0.7393, "open_interest": 468.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0149, "vega": 0.0647, "theta": -0.0042, "rho": 0.09, "theo": 9.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-09T14:43:33", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SRPT280121P00015000", "bid": 2.9, "bid_size": 38.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.8596, "open_interest": 1598.0, "volume": 1.0, "delta": -0.2024, "gamma": 0.0158, "vega": 0.0658, "theta": -0.0052, "rho": -0.0792, "theo": 3.4701, "change": -0.225, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T13:16:12", "percent_change": -5.88235, "prev_day_close": 3.60000002384186}, {"option": "SRPT280121C00017500", "bid": 7.0, "bid_size": 49.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.7042, "open_interest": 242.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0171, "vega": 0.0737, "theta": -0.005, "rho": 0.0909, "theo": 8.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-03T13:57:16", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SRPT280121P00017500", "bid": 4.1, "bid_size": 39.0, "ask": 5.9, "ask_size": 39.0, "iv": 0.8186, "open_interest": 57.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0184, "vega": 0.0748, "theta": -0.0059, "rho": -0.0996, "theo": 4.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-14T11:48:54", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SRPT280121C00020000", "bid": 6.8, "bid_size": 3.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.7477, "open_interest": 648.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0188, "vega": 0.0808, "theta": -0.0057, "rho": 0.0901, "theo": 7.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-15T12:05:38", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SRPT280121P00020000", "bid": 5.0, "bid_size": 23.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.7495, "open_interest": 897.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0205, "vega": 0.0816, "theta": -0.0064, "rho": -0.1194, "theo": 6.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-08T12:09:02", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SRPT280121C00022500", "bid": 5.4, "bid_size": 3.0, "ask": 7.8, "ask_size": 17.0, "iv": 0.7478, "open_interest": 78.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.02, "vega": 0.086, "theta": -0.0062, "rho": 0.0881, "theo": 6.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-14T09:39:18", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SRPT280121P00022500", "bid": 6.5, "bid_size": 23.0, "ask": 9.4, "ask_size": 23.0, "iv": 0.7948, "open_interest": 433.0, "volume": 0.0, "delta": -0.359, "gamma": 0.0222, "vega": 0.0864, "theta": -0.0068, "rho": -0.1376, "theo": 7.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-10T10:02:07", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SRPT280121C00025000", "bid": 4.1, "bid_size": 37.0, "ask": 7.1, "ask_size": 19.0, "iv": 0.7142, "open_interest": 196.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0209, "vega": 0.0897, "theta": -0.0066, "rho": 0.0855, "theo": 6.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-10T09:31:02", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SRPT280121P00025000", "bid": 8.3, "bid_size": 5.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.7904, "open_interest": 12.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0235, "vega": 0.0894, "theta": -0.0071, "rho": -0.1535, "theo": 9.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-06-02T12:26:22", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SRPT280121C00027500", "bid": 3.0, "bid_size": 39.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.7154, "open_interest": 7.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0214, "vega": 0.0921, "theta": -0.0068, "rho": 0.0824, "theo": 5.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-08-27T14:25:00", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SRPT280121P00027500", "bid": 9.0, "bid_size": 39.0, "ask": 13.5, "ask_size": 33.0, "iv": 0.7649, "open_interest": 0.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.0245, "vega": 0.0908, "theta": -0.0072, "rho": -0.1674, "theo": 11.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SRPT280121C00030000", "bid": 3.4, "bid_size": 3.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.7452, "open_interest": 1195.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.0217, "vega": 0.0935, "theta": -0.007, "rho": 0.0791, "theo": 5.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-10T13:22:45", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "SRPT280121P00030000", "bid": 11.2, "bid_size": 33.0, "ask": 15.5, "ask_size": 33.0, "iv": 0.7852, "open_interest": 1.0, "volume": 0.0, "delta": -0.4965, "gamma": 0.0253, "vega": 0.0911, "theta": -0.0073, "rho": -0.1798, "theo": 13.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-04T15:54:40", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SRPT280121C00032500", "bid": 2.0, "bid_size": 68.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.7412, "open_interest": 1.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0218, "vega": 0.094, "theta": -0.0071, "rho": 0.0757, "theo": 4.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-05-11T09:42:35", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SRPT280121P00032500", "bid": 13.0, "bid_size": 61.0, "ask": 17.5, "ask_size": 30.0, "iv": 0.7753, "open_interest": 1.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0259, "vega": 0.09, "theta": -0.0073, "rho": -0.1882, "theo": 15.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-03T14:19:52", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SRPT280121C00035000", "bid": 2.8, "bid_size": 22.0, "ask": 6.0, "ask_size": 59.0, "iv": 0.8006, "open_interest": 202.0, "volume": 1.0, "delta": 0.485, "gamma": 0.0217, "vega": 0.0939, "theta": -0.0071, "rho": 0.0724, "theo": 4.2914, "change": -0.57, "open": 3.43, "high": 3.43, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-09-18T14:10:58", "percent_change": -14.25, "prev_day_close": 3.69999992847443}, {"option": "SRPT280121P00035000", "bid": 15.2, "bid_size": 69.0, "ask": 19.3, "ask_size": 51.0, "iv": 0.7694, "open_interest": 1.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0264, "vega": 0.0883, "theta": -0.0073, "rho": -0.1963, "theo": 17.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-03-25T13:40:32", "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "SRPT280121C00037500", "bid": 1.0, "bid_size": 48.0, "ask": 6.0, "ask_size": 48.0, "iv": 0.7428, "open_interest": 4.0, "volume": 0.0, "delta": 0.4556, "gamma": 0.0216, "vega": 0.0932, "theta": -0.0071, "rho": 0.0691, "theo": 3.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-07-21T09:30:21", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SRPT280121P00037500", "bid": 18.9, "bid_size": 18.0, "ask": 20.3, "ask_size": 33.0, "iv": 0.798, "open_interest": 68.0, "volume": 2.0, "delta": -0.6119, "gamma": 0.0268, "vega": 0.0861, "theta": -0.0072, "rho": -0.2013, "theo": 19.5338, "change": 0.97, "open": 19.1, "high": 19.82, "low": 19.1, "tick": "up", "last_trade_price": 19.82, "last_trade_time": "2026-09-18T15:41:46", "percent_change": 5.14589, "prev_day_close": 19.6000003814697}, {"option": "SRPT280121C00040000", "bid": 2.3, "bid_size": 39.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.7558, "open_interest": 53.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.0213, "vega": 0.0923, "theta": -0.0071, "rho": 0.066, "theo": 3.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T11:53:50", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SRPT280121P00040000", "bid": 19.5, "bid_size": 59.0, "ask": 23.3, "ask_size": 47.0, "iv": 0.755, "open_interest": 10.0, "volume": 0.0, "delta": -0.646, "gamma": 0.027, "vega": 0.0826, "theta": -0.0071, "rho": -0.2008, "theo": 21.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-08-03T11:48:50", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "SRPT290119C00012500", "bid": 10.6, "bid_size": 2.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0093, "vega": 0.0675, "theta": -0.0014, "rho": 0.125, "theo": 12.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SRPT290119P00012500", "bid": 0.5, "bid_size": 15.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0104, "vega": 0.0699, "theta": -0.0029, "rho": -0.1076, "theo": 3.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SRPT290119C00015000", "bid": 8.6, "bid_size": 5.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0113, "vega": 0.0798, "theta": -0.002, "rho": 0.1339, "theo": 11.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SRPT290119P00015000", "bid": 1.5, "bid_size": 15.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.0128, "vega": 0.0824, "theta": -0.0034, "rho": -0.1364, "theo": 4.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SRPT290119C00017500", "bid": 8.0, "bid_size": 37.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0131, "vega": 0.0904, "theta": -0.0026, "rho": 0.1392, "theo": 10.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SRPT290119P00017500", "bid": 3.0, "bid_size": 15.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.7171, "open_interest": 1.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.0152, "vega": 0.093, "theta": -0.0038, "rho": -0.1649, "theo": 5.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T15:29:16", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SRPT290119C00020000", "bid": 8.9, "bid_size": 16.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.7294, "open_interest": 1.0, "volume": 1.0, "delta": 0.7729, "gamma": 0.0146, "vega": 0.0993, "theta": -0.003, "rho": 0.1417, "theo": 9.4366, "change": 0.31, "open": 9.66, "high": 9.66, "low": 9.66, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-09-18T10:52:22", "percent_change": 3.31551, "prev_day_close": 9.2000002861023}, {"option": "SRPT290119P00020000", "bid": 6.0, "bid_size": 14.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.0173, "vega": 0.1015, "theta": -0.0041, "rho": -0.1916, "theo": 6.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SRPT290119C00022500", "bid": 6.0, "bid_size": 28.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.6688, "open_interest": 1.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.0158, "vega": 0.1066, "theta": -0.0034, "rho": 0.1424, "theo": 8.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-14T09:39:18", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SRPT290119P00022500", "bid": 6.0, "bid_size": 15.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.0192, "vega": 0.1081, "theta": -0.0043, "rho": -0.217, "theo": 8.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SRPT290119C00025000", "bid": 5.1, "bid_size": 2.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.6521, "open_interest": 9000.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0168, "vega": 0.1124, "theta": -0.0036, "rho": 0.1415, "theo": 7.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SRPT290119P00025000", "bid": 8.0, "bid_size": 5.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.021, "vega": 0.1126, "theta": -0.0045, "rho": -0.2382, "theo": 10.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SRPT290119C00027500", "bid": 5.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0176, "vega": 0.1169, "theta": -0.0039, "rho": 0.1398, "theo": 7.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SRPT290119P00027500", "bid": 10.0, "bid_size": 2.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": -0.4103, "gamma": 0.0225, "vega": 0.1155, "theta": -0.0046, "rho": -0.2567, "theo": 11.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SRPT290119C00030000", "bid": 4.1, "bid_size": 1.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.0182, "vega": 0.1203, "theta": -0.0041, "rho": 0.1371, "theo": 6.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SRPT290119P00030000", "bid": 11.5, "bid_size": 19.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0239, "vega": 0.1166, "theta": -0.0047, "rho": -0.2722, "theo": 13.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "SRPT290119C00032500", "bid": 3.5, "bid_size": 2.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0186, "vega": 0.1227, "theta": -0.0042, "rho": 0.1342, "theo": 6.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SRPT290119P00032500", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": -0.4936, "gamma": 0.0252, "vega": 0.1164, "theta": -0.0048, "rho": -0.2842, "theo": 15.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}], "symbol": "SRPT", "security_type": "stock", "exchange_id": 2, "current_price": 20.02, "price_change": 0.0, "price_change_percent": 0.0, "bid": 19.7, "ask": 20.42, "bid_size": 100, "ask_size": 100, "open": 20.63, "high": 20.74, "low": 19.62, "close": 20.11, "prev_day_close": 20.11, "volume": 6292414, "iv30": 77.704, "iv30_change": 0.531, "iv30_change_percent": 0.6881, "seqno": 322317623, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "SRPT"}