{"timestamp": "2026-09-21 01:29:07", "data": {"options": [{"option": "TAK261016C00002500", "bid": 15.2, "bid_size": 20.0, "ask": 18.0, "ask_size": 10.0, "iv": 5.6053, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 16.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.24, "last_trade_time": "2026-06-16T11:37:08", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "TAK261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 3.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0034, "rho": -0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 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": "TAK261016C00005000", "bid": 12.7, "bid_size": 20.0, "ask": 15.5, "ask_size": 10.0, "iv": 3.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0009, "rho": 0.0004, "theo": 13.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-04-24T14:36:27", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "TAK261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 91.0, "iv": 4.0484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0017, "vega": 0.001, "theta": -0.0036, "rho": -0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 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": "TAK261016C00007500", "bid": 10.2, "bid_size": 20.0, "ask": 13.0, "ask_size": 10.0, "iv": 2.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0011, "rho": 0.001, "theo": 11.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-05-19T12:23:30", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TAK261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 2.7348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0034, "vega": 0.0014, "theta": -0.0038, "rho": -0.0002, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 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": "TAK261016C00010000", "bid": 7.8, "bid_size": 20.0, "ask": 10.5, "ask_size": 10.0, "iv": 1.8999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0013, "rho": 0.0024, "theo": 8.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TAK261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.9926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0069, "vega": 0.0021, "theta": -0.004, "rho": -0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 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": "TAK261016C00012500", "bid": 5.3, "bid_size": 20.0, "ask": 8.0, "ask_size": 10.0, "iv": 1.3404, "open_interest": 1.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0062, "vega": 0.001, "theta": -0.0017, "rho": 0.0032, "theo": 6.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TAK261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 1.3112, "open_interest": 13.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0154, "vega": 0.0033, "theta": -0.0045, "rho": -0.0004, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-06-02T15:30:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TAK261016C00015000", "bid": 2.8, "bid_size": 81.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.8728, "open_interest": 81.0, "volume": 1.0, "delta": 0.9833, "gamma": 0.0213, "vega": 0.0021, "theta": -0.0025, "rho": 0.0039, "theo": 3.9429, "change": -0.08, "open": 3.92, "high": 3.92, "low": 3.92, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-09-18T10:01:54", "percent_change": -2.0, "prev_day_close": 3.85000002384186}, {"option": "TAK261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 47.0, "iv": 0.4857, "open_interest": 23.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0427, "vega": 0.006, "theta": -0.0053, "rho": -0.0008, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-27T09:51:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TAK261016C00017500", "bid": 1.4, "bid_size": 28.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.3086, "open_interest": 673.0, "volume": 5.0, "delta": 0.9129, "gamma": 0.1552, "vega": 0.0069, "theta": -0.0055, "rho": 0.0046, "theo": 1.4742, "change": -0.19, "open": 1.5, "high": 1.5, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-18T12:47:42", "percent_change": -11.875, "prev_day_close": 1.52499997615814}, {"option": "TAK261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.4122, "open_interest": 35.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.194, "vega": 0.0144, "theta": -0.007, "rho": -0.0026, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T15:49:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TAK261016C00020000", "bid": 0.05, "bid_size": 29.0, "ask": 0.2, "ask_size": 122.0, "iv": 0.2614, "open_interest": 2344.0, "volume": 2.0, "delta": 0.1868, "gamma": 0.2108, "vega": 0.0138, "theta": -0.0069, "rho": 0.0023, "theo": 0.1282, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:53:11", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "TAK261016P00020000", "bid": 1.05, "bid_size": 36.0, "ask": 1.75, "ask_size": 38.0, "iv": 0.1712, "open_interest": 1.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.1936, "vega": 0.0132, "theta": -0.0064, "rho": -0.0079, "theo": 1.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-06-16T15:40:42", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TAK261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.365, "open_interest": 132.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0518, "vega": 0.0057, "theta": -0.0039, "rho": 0.0007, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T09:38:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TAK261016P00022500", "bid": 3.3, "bid_size": 14.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0508, "vega": 0.0052, "theta": -0.0038, "rho": -0.008, "theo": 3.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TAK261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.7096, "open_interest": 8.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0212, "vega": 0.003, "theta": -0.0026, "rho": 0.0003, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-16T13:04:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TAK261016P00025000", "bid": 5.4, "bid_size": 15.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.02, "vega": 0.0025, "theta": -0.0024, "rho": -0.008, "theo": 6.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-04-24T14:37:31", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TAK261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.006, "vega": 0.0011, "theta": -0.0012, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "TAK261016P00030000", "bid": 10.2, "bid_size": 55.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0052, "vega": 0.0008, "theta": -0.001, "rho": -0.0088, "theo": 11.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "TAK261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.6841, "open_interest": 1.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-04-21T09:42:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TAK261016P00035000", "bid": 15.2, "bid_size": 20.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0005, "rho": -0.0099, "theo": 16.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-03-27T11:40:56", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "TAK261120C00002500", "bid": 15.2, "bid_size": 20.0, "ask": 17.8, "ask_size": 10.0, "iv": 3.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0002, "theta": -0.001, "rho": 0.0007, "theo": 16.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "TAK261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0012, "vega": 0.0019, "theta": -0.004, "rho": -0.0004, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 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": "TAK261120C00005000", "bid": 12.7, "bid_size": 20.0, "ask": 15.5, "ask_size": 1.0, "iv": 2.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0022, "rho": 0.0017, "theo": 13.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TAK261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 2.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.003, "vega": 0.0032, "theta": -0.0045, "rho": -0.0007, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 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": "TAK261120C00007500", "bid": 10.2, "bid_size": 20.0, "ask": 13.0, "ask_size": 11.0, "iv": 1.6809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.004, "vega": 0.0019, "theta": -0.0031, "rho": 0.0033, "theo": 11.4576, "change": 0.0, "open": 0.0, "high": 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": "TAK261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 1.8349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0059, "vega": 0.0046, "theta": -0.0047, "rho": -0.001, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 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": "TAK261120C00010000", "bid": 7.3, "bid_size": 49.0, "ask": 11.0, "ask_size": 10.0, "iv": 1.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0092, "vega": 0.0026, "theta": -0.0039, "rho": 0.0043, "theo": 8.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TAK261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 1.249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0112, "vega": 0.0065, "theta": -0.0049, "rho": -0.0014, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 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": "TAK261120C00012500", "bid": 5.3, "bid_size": 20.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0213, "vega": 0.0053, "theta": -0.0048, "rho": 0.0071, "theo": 6.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TAK261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.8861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0223, "vega": 0.0093, "theta": -0.005, "rho": -0.002, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 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": "TAK261120C00015000", "bid": 2.7, "bid_size": 20.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0557, "vega": 0.0101, "theta": -0.0058, "rho": 0.0108, "theo": 4.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TAK261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0507, "vega": 0.0143, "theta": -0.0052, "rho": -0.0034, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TAK261120C00017500", "bid": 0.95, "bid_size": 23.0, "ask": 2.3, "ask_size": 24.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.1739, "vega": 0.0224, "theta": -0.0065, "rho": 0.016, "theo": 1.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TAK261120P00017500", "bid": 0.1, "bid_size": 6.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.152, "vega": 0.025, "theta": -0.0056, "rho": -0.0075, "theo": 0.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "TAK261120C00020000", "bid": 0.1, "bid_size": 8.0, "ask": 0.85, "ask_size": 28.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.1641, "vega": 0.0279, "theta": -0.0062, "rho": 0.0098, "theo": 0.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "TAK261120P00020000", "bid": 1.15, "bid_size": 22.0, "ask": 2.05, "ask_size": 13.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.1775, "vega": 0.0262, "theta": -0.0068, "rho": -0.015, "theo": 1.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TAK261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.079, "vega": 0.0195, "theta": -0.0062, "rho": 0.005, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 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": "TAK261120P00022500", "bid": 2.15, "bid_size": 60.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0839, "vega": 0.0167, "theta": -0.0066, "rho": -0.0152, "theo": 4.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "TAK261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0472, "vega": 0.0145, "theta": -0.0057, "rho": 0.0032, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 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": "TAK261120P00025000", "bid": 4.2, "bid_size": 69.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0484, "vega": 0.0113, "theta": -0.0059, "rho": -0.0142, "theo": 6.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TAK261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.8614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0233, "vega": 0.0093, "theta": -0.0048, "rho": 0.0017, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 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": "TAK261120P00030000", "bid": 10.2, "bid_size": 55.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0217, "vega": 0.0061, "theta": -0.0044, "rho": -0.0133, "theo": 11.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "TAK261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 1.111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0141, "vega": 0.0066, "theta": -0.0039, "rho": 0.0011, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 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": "TAK261120P00035000", "bid": 15.2, "bid_size": 25.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0118, "vega": 0.0035, "theta": -0.0032, "rho": -0.0131, "theo": 16.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "TAK270115C00002500", "bid": 15.2, "bid_size": 26.0, "ask": 18.0, "ask_size": 10.0, "iv": 2.9027, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.46, "last_trade_time": "2026-06-10T11:07:59", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "TAK270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.001, "vega": 0.002, "theta": -0.0015, "rho": -0.0006, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 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": "TAK270115C00005000", "bid": 12.5, "bid_size": 26.0, "ask": 15.4, "ask_size": 10.0, "iv": 1.5262, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0013, "theo": 13.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-06-12T12:28:50", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TAK270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 1.8678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0025, "vega": 0.0035, "theta": -0.0018, "rho": -0.001, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 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": "TAK270115C00007500", "bid": 10.0, "bid_size": 26.0, "ask": 13.1, "ask_size": 11.0, "iv": 1.2331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0003, "rho": 0.0026, "theo": 11.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-05-19T11:36:49", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "TAK270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0052, "vega": 0.0053, "theta": -0.002, "rho": -0.0015, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 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": "TAK270115C00010000", "bid": 6.8, "bid_size": 51.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.006, "vega": 0.0019, "theta": -0.0011, "rho": 0.0033, "theo": 8.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-07T09:30:03", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TAK270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.9786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0105, "vega": 0.0081, "theta": -0.0022, "rho": -0.0023, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 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": "TAK270115C00012500", "bid": 4.5, "bid_size": 52.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0227, "vega": 0.0062, "theta": -0.0026, "rho": 0.012, "theo": 6.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TAK270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 124.0, "iv": 0.5032, "open_interest": 52.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0219, "vega": 0.0125, "theta": -0.0026, "rho": -0.0037, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-17T09:30:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TAK270115C00015000", "bid": 3.9, "bid_size": 10.0, "ask": 4.5, "ask_size": 53.0, "iv": 0.4466, "open_interest": 171.0, "volume": 1.0, "delta": 0.9122, "gamma": 0.0676, "vega": 0.0154, "theta": -0.0042, "rho": 0.0216, "theo": 4.0161, "change": -0.2, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T15:57:44", "percent_change": -4.87805, "prev_day_close": 4.0}, {"option": "TAK270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 116.0, "iv": 0.4022, "open_interest": 70.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0509, "vega": 0.0207, "theta": -0.0031, "rho": -0.007, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-27T14:49:44", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TAK270115C00017500", "bid": 1.5, "bid_size": 38.0, "ask": 2.1, "ask_size": 34.0, "iv": 0.2498, "open_interest": 280.0, "volume": 0.0, "delta": 0.7217, "gamma": 0.1336, "vega": 0.0356, "theta": -0.0038, "rho": 0.0377, "theo": 1.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T13:58:33", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TAK270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 61.0, "iv": 0.2275, "open_interest": 185.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.1322, "vega": 0.0359, "theta": -0.0038, "rho": -0.0158, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-04T13:03:47", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TAK270115C00020000", "bid": 0.15, "bid_size": 157.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.2101, "open_interest": 534.0, "volume": 0.0, "delta": 0.345, "gamma": 0.151, "vega": 0.0392, "theta": -0.0037, "rho": 0.0195, "theo": 0.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T15:55:34", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "TAK270115P00020000", "bid": 1.35, "bid_size": 12.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.2062, "open_interest": 1.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.1665, "vega": 0.0372, "theta": -0.0041, "rho": -0.0284, "theo": 1.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-31T11:36:37", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "TAK270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.3702, "open_interest": 4.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0787, "vega": 0.026, "theta": -0.0031, "rho": 0.0089, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-14T09:55:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TAK270115P00022500", "bid": 3.1, "bid_size": 23.0, "ask": 5.4, "ask_size": 24.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.089, "vega": 0.0201, "theta": -0.0035, "rho": -0.0239, "theo": 3.9736, "change": 0.0, "open": 0.0, "high": 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": "TAK270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0441, "vega": 0.0175, "theta": -0.0024, "rho": 0.005, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 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": "TAK270115P00025000", "bid": 5.0, "bid_size": 26.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0446, "vega": 0.01, "theta": -0.0025, "rho": -0.0175, "theo": 6.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TAK270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.4143, "open_interest": 4.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0184, "vega": 0.0092, "theta": -0.0016, "rho": 0.0022, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T10:34:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TAK270115P00030000", "bid": 10.0, "bid_size": 26.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0113, "vega": 0.0024, "theta": -0.0009, "rho": -0.0112, "theo": 11.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "TAK270416C00002500", "bid": 15.0, "bid_size": 26.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": 0.0003, "theo": 16.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "TAK270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 3.0111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0016, "vega": 0.0056, "theta": -0.0024, "rho": -0.0031, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 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": "TAK270416C00005000", "bid": 12.5, "bid_size": 26.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0038, "vega": 0.003, "theta": -0.002, "rho": 0.0033, "theo": 13.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TAK270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.004, "vega": 0.0094, "theta": -0.0027, "rho": -0.0046, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 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": "TAK270416C00007500", "bid": 10.0, "bid_size": 26.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.9099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0095, "vega": 0.0058, "theta": -0.0032, "rho": 0.0126, "theo": 11.4854, "change": 0.0, "open": 0.0, "high": 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": "TAK270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 87.0, "iv": 1.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0077, "vega": 0.0132, "theta": -0.0028, "rho": -0.0062, "theo": 0.2974, "change": 0.0, "open": 0.0, "high": 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": "TAK270416C00010000", "bid": 7.5, "bid_size": 1.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0176, "vega": 0.0129, "theta": -0.0033, "rho": 0.0298, "theo": 9.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "TAK270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0141, "vega": 0.018, "theta": -0.0028, "rho": -0.0085, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 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": "TAK270416C00012500", "bid": 5.1, "bid_size": 72.0, "ask": 8.8, "ask_size": 25.0, "iv": 0.6132, "open_interest": 1.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.027, "vega": 0.0222, "theta": -0.0026, "rho": 0.05, "theo": 6.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-31T10:25:01", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "TAK270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0262, "vega": 0.0247, "theta": -0.0028, "rho": -0.0123, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 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": "TAK270416C00015000", "bid": 3.5, "bid_size": 24.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.303, "open_interest": 52.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.048, "vega": 0.0319, "theta": -0.0025, "rho": 0.0605, "theo": 4.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-14T14:03:07", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TAK270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 24.0, "iv": 0.2638, "open_interest": 10.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0518, "vega": 0.0351, "theta": -0.0029, "rho": -0.0198, "theo": 0.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T14:42:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TAK270416C00017500", "bid": 1.8, "bid_size": 32.0, "ask": 2.85, "ask_size": 87.0, "iv": 0.2884, "open_interest": 45.0, "volume": 0.0, "delta": 0.7, "gamma": 0.1004, "vega": 0.0468, "theta": -0.0029, "rho": 0.0585, "theo": 2.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-09-14T14:31:19", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "TAK270416P00017500", "bid": 0.4, "bid_size": 30.0, "ask": 1.35, "ask_size": 106.0, "iv": 0.258, "open_interest": 2.0, "volume": 0.0, "delta": -0.3304, "gamma": 0.103, "vega": 0.0502, "theta": -0.003, "rho": -0.0378, "theo": 0.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "TAK270416C00020000", "bid": 0.75, "bid_size": 50.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.2325, "open_interest": 59.0, "volume": 1.0, "delta": 0.4118, "gamma": 0.1218, "vega": 0.0532, "theta": -0.003, "rho": 0.0353, "theo": 0.8543, "change": -0.04, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-18T13:49:44", "percent_change": -4.44445, "prev_day_close": 0.849999994039536}, {"option": "TAK270416P00020000", "bid": 1.45, "bid_size": 85.0, "ask": 3.6, "ask_size": 127.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.614, "gamma": 0.1173, "vega": 0.0528, "theta": -0.0029, "rho": -0.0722, "theo": 2.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TAK270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.2362, "open_interest": 2.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0807, "vega": 0.0413, "theta": -0.0027, "rho": 0.0198, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-17T14:15:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TAK270416P00022500", "bid": 3.4, "bid_size": 24.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0848, "vega": 0.0392, "theta": -0.0027, "rho": -0.0842, "theo": 4.1391, "change": 0.0, "open": 0.0, "high": 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": "TAK270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.0517, "vega": 0.0307, "theta": -0.0022, "rho": 0.0124, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 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": "TAK270416P00025000", "bid": 5.1, "bid_size": 10.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0645, "vega": 0.0247, "theta": -0.0027, "rho": -0.0586, "theo": 6.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TAK270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0246, "vega": 0.0178, "theta": -0.0015, "rho": 0.0058, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 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": "TAK270416P00030000", "bid": 10.0, "bid_size": 52.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0203, "vega": 0.0049, "theta": -0.0008, "rho": -0.0169, "theo": 11.3635, "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": 11.3499999046326}, {"option": "TAK270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0136, "vega": 0.0113, "theta": -0.0011, "rho": 0.0033, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 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": "TAK270416P00035000", "bid": 14.9, "bid_size": 25.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.003, "vega": 0.0008, "theta": 0.0, "rho": -0.0105, "theo": 16.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}], "symbol": "TAK", "security_type": "stock", "exchange_id": 3, "current_price": 18.91, "price_change": -0.14, "price_change_percent": -0.7403, "bid": 18.92, "ask": 19.23, "bid_size": 100, "ask_size": 200, "open": 18.8, "high": 19.01, "low": 18.8, "close": 18.91, "prev_day_close": 18.91, "volume": 2960706, "iv30": 20.866, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "TAK"}