{"timestamp": "2026-09-21 14:19:44", "data": {"options": [{"option": "TEVA260925C00020000", "bid": 18.15, "bid_size": 195.0, "ask": 20.65, "ask_size": 12.0, "iv": 4.505, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 18.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.13, "last_trade_time": "2026-09-18T14:18:30", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TEVA260925P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 5.5019, "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": 1.06500005722046}, {"option": "TEVA260925C00025000", "bid": 13.25, "bid_size": 210.0, "ask": 15.65, "ask_size": 27.0, "iv": 3.3031, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0041, "theo": 13.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.14, "last_trade_time": "2026-09-18T15:47:38", "percent_change": 0.0, "prev_day_close": 14.2250003814697}, {"option": "TEVA260925P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 4.0058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "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": 0.135000005364418}, {"option": "TEVA260925C00026000", "bid": 12.3, "bid_size": 194.0, "ask": 14.45, "ask_size": 15.0, "iv": 2.9512, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0043, "theo": 12.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "TEVA260925P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 1.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "TEVA260925C00027000", "bid": 11.3, "bid_size": 194.0, "ask": 13.45, "ask_size": 14.0, "iv": 2.732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 11.8812, "change": 0.0, "open": 0.0, "high": 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": "TEVA260925P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 1.2653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "TEVA260925C00028000", "bid": 10.15, "bid_size": 187.0, "ask": 12.45, "ask_size": 5.0, "iv": 2.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0046, "theo": 10.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "TEVA260925P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.1494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0003, "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": 0.234999999403954}, {"option": "TEVA260925C00029000", "bid": 9.3, "bid_size": 194.0, "ask": 11.65, "ask_size": 13.0, "iv": 2.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0048, "theo": 9.8829, "change": 0.0, "open": 0.0, "high": 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": "TEVA260925P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 32.0, "iv": 1.7746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TEVA260925C00030000", "bid": 8.3, "bid_size": 206.0, "ask": 10.45, "ask_size": 11.0, "iv": 2.1087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.001, "vega": 0.0001, "theta": 0.0, "rho": 0.0049, "theo": 8.8839, "change": 0.0, "open": 0.0, "high": 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": "TEVA260925P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 26.0, "iv": 1.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.001, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "TEVA260925C00031000", "bid": 7.3, "bid_size": 191.0, "ask": 9.65, "ask_size": 18.0, "iv": 2.0282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0016, "vega": 0.0002, "theta": 0.0, "rho": 0.0051, "theo": 7.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TEVA260925P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 29.0, "iv": 1.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0016, "vega": 0.0002, "theta": -0.001, "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": 0.234999999403954}, {"option": "TEVA260925C00031500", "bid": 6.8, "bid_size": 210.0, "ask": 8.55, "ask_size": 29.0, "iv": 1.5504, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0004, "rho": 0.0052, "theo": 7.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-09-18T15:18:28", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "TEVA260925P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 39.0, "iv": 1.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "TEVA260925C00032000", "bid": 6.3, "bid_size": 210.0, "ask": 8.05, "ask_size": 29.0, "iv": 1.462, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0007, "rho": 0.0052, "theo": 6.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-09-18T15:18:28", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TEVA260925P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 124.0, "iv": 1.2808, "open_interest": 4.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T11:55:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TEVA260925C00032500", "bid": 5.8, "bid_size": 194.0, "ask": 7.55, "ask_size": 23.0, "iv": 1.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0039, "vega": 0.0004, "theta": -0.0012, "rho": 0.0053, "theo": 6.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TEVA260925P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 35.0, "iv": 1.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0039, "vega": 0.0004, "theta": -0.002, "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": 0.33500000834465}, {"option": "TEVA260925C00033000", "bid": 5.2, "bid_size": 188.0, "ask": 6.9, "ask_size": 17.0, "iv": 1.1043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0053, "vega": 0.0006, "theta": -0.0018, "rho": 0.0054, "theo": 5.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TEVA260925P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 644.0, "iv": 1.2048, "open_interest": 114.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0053, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T10:56:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TEVA260925C00033500", "bid": 4.8, "bid_size": 195.0, "ask": 6.25, "ask_size": 16.0, "iv": 0.9839, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0074, "vega": 0.0007, "theta": -0.0026, "rho": 0.0055, "theo": 5.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TEVA260925P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 14.0, "iv": 1.1216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0074, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "TEVA260925C00034000", "bid": 4.3, "bid_size": 198.0, "ask": 5.95, "ask_size": 15.0, "iv": 1.0504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0104, "vega": 0.001, "theta": -0.0037, "rho": 0.0055, "theo": 4.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "TEVA260925P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 505.0, "iv": 1.0385, "open_interest": 302.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0104, "vega": 0.001, "theta": -0.0042, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-10T09:51:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TEVA260925C00034500", "bid": 3.8, "bid_size": 209.0, "ask": 5.25, "ask_size": 14.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.015, "vega": 0.0014, "theta": -0.0051, "rho": 0.0056, "theo": 4.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TEVA260925P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 41.0, "iv": 0.9615, "open_interest": 1.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.015, "vega": 0.0014, "theta": -0.0057, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-10T10:37:51", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "TEVA260925C00035000", "bid": 3.35, "bid_size": 209.0, "ask": 4.75, "ask_size": 24.0, "iv": 0.7885, "open_interest": 29.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0219, "vega": 0.0019, "theta": -0.0072, "rho": 0.0056, "theo": 3.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-09-18T09:30:15", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "TEVA260925P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 126.0, "iv": 0.7412, "open_interest": 239.0, "volume": 2.0, "delta": -0.0176, "gamma": 0.022, "vega": 0.0019, "theta": -0.0077, "rho": -0.0001, "theo": 0.0121, "change": 0.235, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T09:35:13", "percent_change": 940.0, "prev_day_close": 0.025000000372529}, {"option": "TEVA260925C00035500", "bid": 2.84, "bid_size": 209.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0326, "vega": 0.0026, "theta": -0.0101, "rho": 0.0057, "theo": 3.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TEVA260925P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 18.0, "iv": 0.8044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0328, "vega": 0.0026, "theta": -0.0105, "rho": -0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TEVA260925C00036000", "bid": 2.3, "bid_size": 918.0, "ask": 3.8, "ask_size": 85.0, "iv": 0.6291, "open_interest": 223.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0493, "vega": 0.0037, "theta": -0.0143, "rho": 0.0057, "theo": 2.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-18T09:30:15", "percent_change": 0.0, "prev_day_close": 3.07999992370606}, {"option": "TEVA260925P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 324.0, "iv": 0.8278, "open_interest": 737.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0495, "vega": 0.0037, "theta": -0.0147, "rho": -0.0002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T14:49:41", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "TEVA260925C00036500", "bid": 1.8, "bid_size": 207.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.4897, "open_interest": 6.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0752, "vega": 0.0052, "theta": -0.0204, "rho": 0.0056, "theo": 2.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-11T15:28:53", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "TEVA260925P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 226.0, "iv": 0.5398, "open_interest": 632.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0756, "vega": 0.0052, "theta": -0.0207, "rho": -0.0004, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T13:09:07", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "TEVA260925C00037000", "bid": 1.49, "bid_size": 962.0, "ask": 2.39, "ask_size": 87.0, "iv": 0.333, "open_interest": 1014.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.1141, "vega": 0.0074, "theta": -0.0289, "rho": 0.0054, "theo": 1.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-09-15T12:47:31", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "TEVA260925P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 473.0, "iv": 0.6094, "open_interest": 827.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.1149, "vega": 0.0074, "theta": -0.0293, "rho": -0.0006, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T15:23:02", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TEVA260925C00037500", "bid": 0.97, "bid_size": 205.0, "ask": 1.92, "ask_size": 37.0, "iv": 0.2696, "open_interest": 73.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.1682, "vega": 0.0103, "theta": -0.0404, "rho": 0.0051, "theo": 1.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-09-18T13:08:50", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "TEVA260925P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 18.0, "iv": 0.4, "open_interest": 12.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.1696, "vega": 0.0103, "theta": -0.0408, "rho": -0.0009, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T13:49:32", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "TEVA260925C00038000", "bid": 0.9, "bid_size": 572.0, "ask": 1.65, "ask_size": 197.0, "iv": 0.4513, "open_interest": 693.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.2302, "vega": 0.0135, "theta": -0.0536, "rho": 0.0046, "theo": 1.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-18T14:51:40", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "TEVA260925P00038000", "bid": 0.19, "bid_size": 61.0, "ask": 0.34, "ask_size": 149.0, "iv": 0.3665, "open_interest": 182.0, "volume": 22.0, "delta": -0.2557, "gamma": 0.2325, "vega": 0.0136, "theta": -0.0542, "rho": -0.0013, "theo": 0.2144, "change": -0.01, "open": 0.26, "high": 0.26, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T09:59:48", "percent_change": -4.16667, "prev_day_close": 0.240000002086163}, {"option": "TEVA260925C00038500", "bid": 0.54, "bid_size": 393.0, "ask": 1.17, "ask_size": 43.0, "iv": 0.3846, "open_interest": 286.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.277, "vega": 0.016, "theta": -0.0649, "rho": 0.0038, "theo": 0.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T12:10:03", "percent_change": 0.0, "prev_day_close": 1.09499996900558}, {"option": "TEVA260925P00038500", "bid": 0.11, "bid_size": 411.0, "ask": 0.64, "ask_size": 242.0, "iv": 0.3267, "open_interest": 147.0, "volume": 0.0, "delta": -0.385, "gamma": 0.2801, "vega": 0.0161, "theta": -0.0656, "rho": -0.0019, "theo": 0.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-18T10:01:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TEVA260925C00039000", "bid": 0.38, "bid_size": 460.0, "ask": 0.68, "ask_size": 47.0, "iv": 0.3475, "open_interest": 355.0, "volume": 10.0, "delta": 0.4762, "gamma": 0.2839, "vega": 0.0167, "theta": -0.0695, "rho": 0.003, "theo": 0.5049, "change": -0.47, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:52:25", "percent_change": -61.039, "prev_day_close": 0.770000010728836}, {"option": "TEVA260925P00039000", "bid": 0.16, "bid_size": 675.0, "ask": 1.09, "ask_size": 123.0, "iv": 0.3355, "open_interest": 732.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.2872, "vega": 0.0167, "theta": -0.0703, "rho": -0.0024, "theo": 0.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-18T15:58:28", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "TEVA260925C00039500", "bid": 0.27, "bid_size": 52.0, "ask": 0.41, "ask_size": 8.0, "iv": 0.3527, "open_interest": 147.0, "volume": 2.0, "delta": 0.347, "gamma": 0.2524, "vega": 0.0155, "theta": -0.0663, "rho": 0.0022, "theo": 0.3307, "change": -0.115, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T09:58:31", "percent_change": -21.9048, "prev_day_close": 0.525000005960464}, {"option": "TEVA260925P00039500", "bid": 0.65, "bid_size": 365.0, "ask": 1.49, "ask_size": 66.0, "iv": 0.4248, "open_interest": 57.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.2552, "vega": 0.0153, "theta": -0.067, "rho": -0.0026, "theo": 0.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T13:58:24", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "TEVA260925C00040000", "bid": 0.15, "bid_size": 53.0, "ask": 0.35, "ask_size": 50.0, "iv": 0.3894, "open_interest": 870.0, "volume": 76.0, "delta": 0.2462, "gamma": 0.204, "vega": 0.0133, "theta": -0.0583, "rho": 0.0015, "theo": 0.2186, "change": -0.1, "open": 0.22, "high": 0.25, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T09:58:29", "percent_change": -28.5714, "prev_day_close": 0.349999994039536}, {"option": "TEVA260925P00040000", "bid": 0.68, "bid_size": 316.0, "ask": 1.92, "ask_size": 34.0, "iv": 0.3356, "open_interest": 25.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.2062, "vega": 0.0131, "theta": -0.0588, "rho": -0.0028, "theo": 1.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T10:53:48", "percent_change": 0.0, "prev_day_close": 1.1350000500679}, {"option": "TEVA260925C00040500", "bid": 0.02, "bid_size": 168.0, "ask": 0.39, "ask_size": 140.0, "iv": 0.4389, "open_interest": 146.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.1566, "vega": 0.0108, "theta": -0.0487, "rho": 0.0011, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T14:01:29", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "TEVA260925P00040500", "bid": 1.3, "bid_size": 883.0, "ask": 2.39, "ask_size": 40.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.1582, "vega": 0.0105, "theta": -0.049, "rho": -0.0027, "theo": 1.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "TEVA260925C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 197.0, "iv": 0.4978, "open_interest": 931.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.1174, "vega": 0.0086, "theta": -0.0396, "rho": 0.0008, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-17T13:50:42", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "TEVA260925P00041000", "bid": 1.61, "bid_size": 238.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.1188, "vega": 0.0082, "theta": -0.0397, "rho": -0.0025, "theo": 2.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2150000333786}, {"option": "TEVA260925C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 144.0, "iv": 0.5593, "open_interest": 308.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0873, "vega": 0.0068, "theta": -0.0317, "rho": 0.0006, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T11:33:08", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "TEVA260925P00041500", "bid": 2.22, "bid_size": 238.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0887, "vega": 0.0063, "theta": -0.0317, "rho": -0.0022, "theo": 2.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "TEVA260925C00042000", "bid": 0.02, "bid_size": 1.0, "ask": 0.09, "ask_size": 31.0, "iv": 0.4646, "open_interest": 289.0, "volume": 12.0, "delta": 0.0645, "gamma": 0.065, "vega": 0.0054, "theta": -0.0253, "rho": 0.0004, "theo": 0.0518, "change": 0.0, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T10:01:43", "percent_change": -3.08667e-06, "prev_day_close": 0.0700000021606684}, {"option": "TEVA260925P00042000", "bid": 2.69, "bid_size": 258.0, "ask": 3.75, "ask_size": 15.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0663, "vega": 0.0048, "theta": -0.0252, "rho": -0.0021, "theo": 3.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "TEVA260925C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 220.0, "iv": 0.73, "open_interest": 61.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0367, "vega": 0.0033, "theta": -0.0161, "rho": 0.0002, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T15:04:54", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "TEVA260925P00043000", "bid": 3.6, "bid_size": 180.0, "ask": 4.75, "ask_size": 19.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0371, "vega": 0.0027, "theta": -0.016, "rho": -0.0014, "theo": 4.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "TEVA260925C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 15.0, "iv": 0.8331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0214, "vega": 0.0021, "theta": -0.0104, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "TEVA260925P00044000", "bid": 4.6, "bid_size": 214.0, "ask": 5.95, "ask_size": 14.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0205, "vega": 0.0014, "theta": -0.0109, "rho": -0.0009, "theo": 5.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "TEVA260925C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 20.0, "iv": 0.9429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0129, "vega": 0.0014, "theta": -0.0068, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "TEVA260925P00045000", "bid": 5.5, "bid_size": 193.0, "ask": 6.75, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0111, "vega": 0.0007, "theta": -0.0082, "rho": -0.0005, "theo": 6.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-08-28T13:02:20", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TEVA260925C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 25.0, "iv": 1.0473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.008, "vega": 0.0009, "theta": -0.0046, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "TEVA260925P00046000", "bid": 6.7, "bid_size": 170.0, "ask": 7.75, "ask_size": 15.0, "iv": 0.9635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0058, "vega": 0.0004, "theta": -0.0068, "rho": -0.0002, "theo": 7.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "TEVA260925C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 16.0, "iv": 1.1384, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0051, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "TEVA260925P00047000", "bid": 7.5, "bid_size": 193.0, "ask": 9.15, "ask_size": 16.0, "iv": 1.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.003, "vega": 0.0002, "theta": -0.0062, "rho": -0.0001, "theo": 8.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "TEVA260925C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 16.0, "iv": 1.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "TEVA260925P00048000", "bid": 8.5, "bid_size": 209.0, "ask": 10.35, "ask_size": 11.0, "iv": 1.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0059, "rho": -0.0001, "theo": 9.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "TEVA260925C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 30.0, "iv": 1.3257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "TEVA260925P00049000", "bid": 9.5, "bid_size": 188.0, "ask": 10.75, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 10.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "TEVA260925C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 28.0, "iv": 1.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "TEVA260925P00050000", "bid": 10.5, "bid_size": 186.0, "ask": 11.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 11.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "TEVA261002C00020000", "bid": 18.25, "bid_size": 196.0, "ask": 20.05, "ask_size": 12.0, "iv": 2.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0021, "rho": 0.007, "theo": 18.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "TEVA261002P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 23.0, "iv": 2.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0043, "rho": 0.0, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 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": "TEVA261002C00025000", "bid": 13.1, "bid_size": 197.0, "ask": 14.75, "ask_size": 16.0, "iv": 1.043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0029, "vega": 0.0015, "theta": -0.0046, "rho": 0.0088, "theo": 13.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "TEVA261002P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 1.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0029, "vega": 0.0015, "theta": -0.0062, "rho": -0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TEVA261002C00027000", "bid": 11.1, "bid_size": 188.0, "ask": 12.8, "ask_size": 15.0, "iv": 0.9933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0046, "vega": 0.002, "theta": -0.0061, "rho": 0.0094, "theo": 11.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "TEVA261002P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 1.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0046, "vega": 0.002, "theta": -0.0075, "rho": -0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 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": "TEVA261002C00028000", "bid": 10.3, "bid_size": 207.0, "ask": 11.8, "ask_size": 15.0, "iv": 1.1371, "open_interest": 2.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0058, "vega": 0.0024, "theta": -0.007, "rho": 0.0098, "theo": 10.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-09-15T10:24:02", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TEVA261002P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 23.0, "iv": 1.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0058, "vega": 0.0024, "theta": -0.0083, "rho": -0.0002, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "TEVA261002C00029000", "bid": 9.1, "bid_size": 207.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0074, "vega": 0.0028, "theta": -0.0081, "rho": 0.0101, "theo": 9.9508, "change": 0.0, "open": 0.0, "high": 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": "TEVA261002P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 19.0, "iv": 1.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0075, "vega": 0.0028, "theta": -0.0093, "rho": -0.0002, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "TEVA261002C00030000", "bid": 8.25, "bid_size": 196.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0097, "vega": 0.0034, "theta": -0.0094, "rho": 0.0104, "theo": 8.9585, "change": 0.0, "open": 0.0, "high": 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": "TEVA261002P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 24.0, "iv": 1.0797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0098, "vega": 0.0034, "theta": -0.0104, "rho": -0.0003, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "TEVA261002C00031000", "bid": 7.15, "bid_size": 196.0, "ask": 8.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.013, "vega": 0.0042, "theta": -0.0109, "rho": 0.0106, "theo": 7.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "TEVA261002P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 22.0, "iv": 0.9723, "open_interest": 18.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.013, "vega": 0.0042, "theta": -0.0118, "rho": -0.0004, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-31T11:47:26", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "TEVA261002C00031500", "bid": 6.8, "bid_size": 196.0, "ask": 8.05, "ask_size": 8.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0151, "vega": 0.0047, "theta": -0.0118, "rho": 0.0108, "theo": 7.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "TEVA261002P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 23.0, "iv": 0.9193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0151, "vega": 0.0047, "theta": -0.0126, "rho": -0.0004, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "TEVA261002C00032000", "bid": 6.35, "bid_size": 208.0, "ask": 7.6, "ask_size": 25.0, "iv": 0.6178, "open_interest": 7.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0176, "vega": 0.0052, "theta": -0.0127, "rho": 0.0109, "theo": 6.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-18T14:55:35", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "TEVA261002P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.8667, "open_interest": 65.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0176, "vega": 0.0052, "theta": -0.0136, "rho": -0.0004, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-04T10:58:29", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "TEVA261002C00032500", "bid": 5.7, "bid_size": 193.0, "ask": 7.15, "ask_size": 6.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0207, "vega": 0.0059, "theta": -0.0138, "rho": 0.011, "theo": 6.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TEVA261002P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 18.0, "iv": 0.8143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0207, "vega": 0.0059, "theta": -0.0146, "rho": -0.0005, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 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": "TEVA261002C00033000", "bid": 5.3, "bid_size": 196.0, "ask": 6.65, "ask_size": 10.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0244, "vega": 0.0066, "theta": -0.015, "rho": 0.0111, "theo": 5.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "TEVA261002P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 25.0, "iv": 0.6778, "open_interest": 1.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0245, "vega": 0.0066, "theta": -0.0157, "rho": -0.0006, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T10:09:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TEVA261002C00033500", "bid": 4.75, "bid_size": 208.0, "ask": 6.15, "ask_size": 15.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.029, "vega": 0.0075, "theta": -0.0163, "rho": 0.0112, "theo": 5.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "TEVA261002P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 18.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0292, "vega": 0.0075, "theta": -0.017, "rho": -0.0007, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "TEVA261002C00034000", "bid": 4.4, "bid_size": 325.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.5472, "open_interest": 3.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0348, "vega": 0.0085, "theta": -0.0178, "rho": 0.0112, "theo": 5.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-08-28T12:43:33", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TEVA261002P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.6584, "open_interest": 46.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0349, "vega": 0.0085, "theta": -0.0184, "rho": -0.0008, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T10:09:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TEVA261002C00034500", "bid": 3.9, "bid_size": 206.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0419, "vega": 0.0097, "theta": -0.0195, "rho": 0.0112, "theo": 4.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "TEVA261002P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.6065, "open_interest": 50.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0421, "vega": 0.0097, "theta": -0.0201, "rho": -0.001, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-14T11:41:56", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "TEVA261002C00035000", "bid": 3.4, "bid_size": 219.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.4005, "open_interest": 25.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0508, "vega": 0.0111, "theta": -0.0214, "rho": 0.0112, "theo": 4.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-17T10:29:49", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "TEVA261002P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 149.0, "iv": 0.6045, "open_interest": 67.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0511, "vega": 0.0111, "theta": -0.0219, "rho": -0.0011, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T15:32:08", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "TEVA261002C00035500", "bid": 2.95, "bid_size": 207.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.062, "vega": 0.0128, "theta": -0.0235, "rho": 0.0111, "theo": 3.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TEVA261002P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.502, "open_interest": 50.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0624, "vega": 0.0128, "theta": -0.024, "rho": -0.0014, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-14T11:41:54", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "TEVA261002C00036000", "bid": 2.33, "bid_size": 333.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.3716, "open_interest": 27.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.076, "vega": 0.0147, "theta": -0.0259, "rho": 0.0109, "theo": 3.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-09-18T15:02:56", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "TEVA261002P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.5217, "open_interest": 55.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0765, "vega": 0.0148, "theta": -0.0264, "rho": -0.0016, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-16T11:27:44", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "TEVA261002C00036500", "bid": 2.08, "bid_size": 998.0, "ask": 3.4, "ask_size": 37.0, "iv": 0.4304, "open_interest": 48.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0932, "vega": 0.017, "theta": -0.0286, "rho": 0.0106, "theo": 2.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-09-18T13:28:17", "percent_change": 0.0, "prev_day_close": 2.79499995708466}, {"option": "TEVA261002P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 28.0, "iv": 0.3953, "open_interest": 29.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0939, "vega": 0.0171, "theta": -0.029, "rho": -0.0021, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T12:27:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TEVA261002C00037000", "bid": 2.01, "bid_size": 316.0, "ask": 2.58, "ask_size": 32.0, "iv": 0.4002, "open_interest": 122.0, "volume": 5.0, "delta": 0.7943, "gamma": 0.1137, "vega": 0.0196, "theta": -0.0314, "rho": 0.0102, "theo": 2.2255, "change": -0.515, "open": 2.17, "high": 2.17, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T09:38:53", "percent_change": -19.3246, "prev_day_close": 2.66500008106232}, {"option": "TEVA261002P00037000", "bid": 0.04, "bid_size": 315.0, "ask": 0.47, "ask_size": 16.0, "iv": 0.343, "open_interest": 22.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.1146, "vega": 0.0196, "theta": -0.0319, "rho": -0.0025, "theo": 0.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-16T10:47:54", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "TEVA261002C00037500", "bid": 1.36, "bid_size": 315.0, "ask": 2.36, "ask_size": 32.0, "iv": 0.3678, "open_interest": 1.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.1364, "vega": 0.0222, "theta": -0.0344, "rho": 0.0096, "theo": 1.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T09:31:50", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "TEVA261002P00037500", "bid": 0.11, "bid_size": 716.0, "ask": 0.57, "ask_size": 25.0, "iv": 0.3263, "open_interest": 131.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.1376, "vega": 0.0223, "theta": -0.0349, "rho": -0.0032, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-17T15:52:59", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "TEVA261002C00038000", "bid": 1.04, "bid_size": 572.0, "ask": 1.79, "ask_size": 16.0, "iv": 0.3236, "open_interest": 169.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.1582, "vega": 0.0248, "theta": -0.0372, "rho": 0.0088, "theo": 1.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-18T10:40:43", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "TEVA261002P00038000", "bid": 0.41, "bid_size": 208.0, "ask": 0.82, "ask_size": 25.0, "iv": 0.3748, "open_interest": 2.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.1598, "vega": 0.0249, "theta": -0.0376, "rho": -0.0038, "theo": 0.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:53:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TEVA261002C00038500", "bid": 0.82, "bid_size": 495.0, "ask": 1.52, "ask_size": 63.0, "iv": 0.3462, "open_interest": 48.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.1738, "vega": 0.0266, "theta": -0.0393, "rho": 0.0077, "theo": 1.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-18T13:27:55", "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "TEVA261002P00038500", "bid": 0.43, "bid_size": 113.0, "ask": 1.04, "ask_size": 43.0, "iv": 0.3431, "open_interest": 50.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.1757, "vega": 0.0266, "theta": -0.0397, "rho": -0.0047, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-14T14:08:23", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "TEVA261002C00039000", "bid": 0.56, "bid_size": 673.0, "ask": 1.23, "ask_size": 79.0, "iv": 0.3403, "open_interest": 263.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.1782, "vega": 0.0273, "theta": -0.0403, "rho": 0.0066, "theo": 0.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-09-18T10:27:51", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TEVA261002P00039000", "bid": 0.64, "bid_size": 413.0, "ask": 1.32, "ask_size": 42.0, "iv": 0.3441, "open_interest": 58.0, "volume": 0.0, "delta": -0.505, "gamma": 0.1802, "vega": 0.0272, "theta": -0.0408, "rho": -0.0055, "theo": 0.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-09-18T10:27:46", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "TEVA261002C00039500", "bid": 0.45, "bid_size": 452.0, "ask": 0.97, "ask_size": 51.0, "iv": 0.3522, "open_interest": 52.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.1706, "vega": 0.0266, "theta": -0.0402, "rho": 0.0055, "theo": 0.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T11:25:54", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "TEVA261002P00039500", "bid": 1.05, "bid_size": 77.0, "ask": 1.7, "ask_size": 39.0, "iv": 0.3856, "open_interest": 31.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.1727, "vega": 0.0265, "theta": -0.0406, "rho": -0.0063, "theo": 1.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-17T13:58:24", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "TEVA261002C00040000", "bid": 0.28, "bid_size": 651.0, "ask": 0.76, "ask_size": 336.0, "iv": 0.3476, "open_interest": 683.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.1548, "vega": 0.0251, "theta": -0.039, "rho": 0.0045, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T15:58:06", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "TEVA261002P00040000", "bid": 1.17, "bid_size": 77.0, "ask": 2.18, "ask_size": 20.0, "iv": 0.3783, "open_interest": 2.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.1569, "vega": 0.0249, "theta": -0.0393, "rho": -0.0067, "theo": 1.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-09-17T14:05:14", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "TEVA261002C00040500", "bid": 0.13, "bid_size": 112.0, "ask": 0.62, "ask_size": 29.0, "iv": 0.346, "open_interest": 1.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.1358, "vega": 0.023, "theta": -0.0371, "rho": 0.0037, "theo": 0.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-14T14:08:23", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "TEVA261002P00040500", "bid": 1.5, "bid_size": 77.0, "ask": 2.48, "ask_size": 24.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.138, "vega": 0.0227, "theta": -0.0374, "rho": -0.0071, "theo": 1.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "TEVA261002C00041000", "bid": 0.03, "bid_size": 122.0, "ask": 0.52, "ask_size": 45.0, "iv": 0.3506, "open_interest": 100.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.117, "vega": 0.0208, "theta": -0.0348, "rho": 0.003, "theo": 0.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-17T15:51:21", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "TEVA261002P00041000", "bid": 1.78, "bid_size": 90.0, "ask": 3.05, "ask_size": 24.0, "iv": 0.3791, "open_interest": 5.0, "volume": 0.0, "delta": -0.778, "gamma": 0.1192, "vega": 0.0204, "theta": -0.0352, "rho": -0.0072, "theo": 2.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-15T12:47:18", "percent_change": 0.0, "prev_day_close": 2.11000001430511}, {"option": "TEVA261002C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 29.0, "iv": 0.3844, "open_interest": 5.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.1, "vega": 0.0187, "theta": -0.0325, "rho": 0.0025, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-18T15:21:39", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "TEVA261002P00041500", "bid": 2.22, "bid_size": 330.0, "ask": 3.35, "ask_size": 24.0, "iv": 0.3543, "open_interest": 1.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.1021, "vega": 0.0181, "theta": -0.0329, "rho": -0.0072, "theo": 2.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-14T09:31:35", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TEVA261002C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 17.0, "iv": 0.4288, "open_interest": 57.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0852, "vega": 0.0167, "theta": -0.0302, "rho": 0.0021, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T09:53:29", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "TEVA261002P00042000", "bid": 2.6, "bid_size": 215.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0874, "vega": 0.0161, "theta": -0.0306, "rho": -0.0069, "theo": 3.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "TEVA261002C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 24.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0728, "vega": 0.0149, "theta": -0.028, "rho": 0.0018, "theo": 0.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "TEVA261002P00042500", "bid": 3.05, "bid_size": 310.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0748, "vega": 0.0142, "theta": -0.0284, "rho": -0.0069, "theo": 3.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TEVA261002C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 47.0, "iv": 0.3984, "open_interest": 131.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0623, "vega": 0.0133, "theta": -0.0259, "rho": 0.0015, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T12:45:37", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "TEVA261002P00043000", "bid": 3.55, "bid_size": 186.0, "ask": 4.75, "ask_size": 12.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0643, "vega": 0.0125, "theta": -0.0263, "rho": -0.0065, "theo": 4.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "TEVA261002C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 28.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0536, "vega": 0.0119, "theta": -0.024, "rho": 0.0013, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "TEVA261002P00043500", "bid": 4.0, "bid_size": 193.0, "ask": 5.45, "ask_size": 15.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0554, "vega": 0.0111, "theta": -0.0243, "rho": -0.0066, "theo": 4.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TEVA261002C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.5903, "open_interest": 50.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0463, "vega": 0.0107, "theta": -0.0222, "rho": 0.0011, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-15T11:49:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TEVA261002P00044000", "bid": 4.5, "bid_size": 195.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0481, "vega": 0.0097, "theta": -0.0226, "rho": -0.0062, "theo": 5.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499980926514}, {"option": "TEVA261002C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 25.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.035, "vega": 0.0087, "theta": -0.019, "rho": 0.0008, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "TEVA261002P00045000", "bid": 5.5, "bid_size": 212.0, "ask": 6.95, "ask_size": 18.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0367, "vega": 0.0077, "theta": -0.0193, "rho": -0.0056, "theo": 6.1912, "change": 0.0, "open": 0.0, "high": 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": "TEVA261002C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 17.0, "iv": 0.7297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.027, "vega": 0.0071, "theta": -0.0164, "rho": 0.0006, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "TEVA261002P00046000", "bid": 6.5, "bid_size": 196.0, "ask": 7.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0285, "vega": 0.0059, "theta": -0.0165, "rho": -0.005, "theo": 7.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "TEVA261002C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 20.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0211, "vega": 0.0059, "theta": -0.0142, "rho": 0.0005, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "TEVA261002P00047000", "bid": 7.5, "bid_size": 205.0, "ask": 8.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0226, "vega": 0.0046, "theta": -0.0142, "rho": -0.0041, "theo": 8.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "TEVA261002C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 17.0, "iv": 0.8552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0167, "vega": 0.0049, "theta": -0.0123, "rho": 0.0004, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TEVA261002P00048000", "bid": 8.5, "bid_size": 188.0, "ask": 9.95, "ask_size": 15.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.018, "vega": 0.0036, "theta": -0.012, "rho": -0.0039, "theo": 9.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "TEVA261002C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 18.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0134, "vega": 0.0041, "theta": -0.0107, "rho": 0.0003, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "TEVA261002P00049000", "bid": 9.5, "bid_size": 189.0, "ask": 10.75, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0142, "vega": 0.0027, "theta": -0.0105, "rho": -0.0027, "theo": 10.1484, "change": 0.0, "open": 0.0, "high": 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": "TEVA261002C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 18.0, "iv": 0.9748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0109, "vega": 0.0035, "theta": -0.0094, "rho": 0.0003, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "TEVA261002P00050000", "bid": 10.5, "bid_size": 193.0, "ask": 11.95, "ask_size": 5.0, "iv": 0.8582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0112, "vega": 0.0021, "theta": -0.0089, "rho": -0.0025, "theo": 11.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "TEVA261009C00020000", "bid": 17.95, "bid_size": 193.0, "ask": 20.8, "ask_size": 51.0, "iv": 2.0997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.002, "vega": 0.002, "theta": -0.0041, "rho": 0.0107, "theo": 18.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4749994277954}, {"option": "TEVA261009P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 77.0, "iv": 1.7706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.002, "vega": 0.002, "theta": -0.0068, "rho": -0.0002, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TEVA261009C00025000", "bid": 13.0, "bid_size": 193.0, "ask": 15.8, "ask_size": 51.0, "iv": 1.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0048, "vega": 0.0035, "theta": -0.0069, "rho": 0.0133, "theo": 13.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "TEVA261009P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 78.0, "iv": 1.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0048, "vega": 0.0035, "theta": -0.0089, "rho": -0.0003, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00027000", "bid": 11.25, "bid_size": 212.0, "ask": 12.8, "ask_size": 54.0, "iv": 0.889, "open_interest": 1.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0071, "vega": 0.0046, "theta": -0.0085, "rho": 0.0142, "theo": 12.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-17T15:19:40", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TEVA261009P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 71.0, "iv": 1.0664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0071, "vega": 0.0046, "theta": -0.0102, "rho": -0.0005, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00028000", "bid": 10.3, "bid_size": 189.0, "ask": 11.8, "ask_size": 54.0, "iv": 0.8505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0087, "vega": 0.0053, "theta": -0.0094, "rho": 0.0147, "theo": 11.0175, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 81.0, "iv": 0.979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0088, "vega": 0.0053, "theta": -0.011, "rho": -0.0005, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TEVA261009C00029000", "bid": 9.3, "bid_size": 189.0, "ask": 10.8, "ask_size": 54.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0109, "vega": 0.0061, "theta": -0.0104, "rho": 0.0152, "theo": 10.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "TEVA261009P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 79.0, "iv": 0.8939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0109, "vega": 0.0062, "theta": -0.0119, "rho": -0.0006, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00030000", "bid": 8.35, "bid_size": 187.0, "ask": 9.85, "ask_size": 54.0, "iv": 0.7537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0137, "vega": 0.0072, "theta": -0.0116, "rho": 0.0156, "theo": 9.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "TEVA261009P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 74.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0138, "vega": 0.0072, "theta": -0.0129, "rho": -0.0008, "theo": 0.0925, "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": 0.305000007152557}, {"option": "TEVA261009C00031000", "bid": 7.35, "bid_size": 187.0, "ask": 8.9, "ask_size": 64.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0176, "vega": 0.0085, "theta": -0.013, "rho": 0.0159, "theo": 8.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "TEVA261009P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 93.0, "iv": 0.7336, "open_interest": 2.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0176, "vega": 0.0085, "theta": -0.0141, "rho": -0.0009, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-09T15:28:39", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "TEVA261009C00032000", "bid": 6.35, "bid_size": 187.0, "ask": 7.6, "ask_size": 64.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0228, "vega": 0.0101, "theta": -0.0145, "rho": 0.0162, "theo": 7.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "TEVA261009P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 85.0, "iv": 0.6609, "open_interest": 1.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0228, "vega": 0.0101, "theta": -0.0156, "rho": -0.0012, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-09T10:57:24", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "TEVA261009C00033000", "bid": 5.2, "bid_size": 208.0, "ask": 6.9, "ask_size": 54.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.03, "vega": 0.0122, "theta": -0.0164, "rho": 0.0164, "theo": 6.1143, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 122.0, "iv": 0.5844, "open_interest": 53.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0301, "vega": 0.0122, "theta": -0.0173, "rho": -0.0015, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-10T10:39:51", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "TEVA261009C00033500", "bid": 4.85, "bid_size": 210.0, "ask": 6.5, "ask_size": 76.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0346, "vega": 0.0134, "theta": -0.0174, "rho": 0.0164, "theo": 5.6331, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 280.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0348, "vega": 0.0134, "theta": -0.0183, "rho": -0.0017, "theo": 0.1735, "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": 0.0}, {"option": "TEVA261009C00034000", "bid": 4.25, "bid_size": 341.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0401, "vega": 0.0149, "theta": -0.0185, "rho": 0.0165, "theo": 5.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "TEVA261009P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 125.0, "iv": 0.5044, "open_interest": 170.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0403, "vega": 0.0149, "theta": -0.0193, "rho": -0.0019, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T11:34:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TEVA261009C00034500", "bid": 3.75, "bid_size": 207.0, "ask": 5.6, "ask_size": 62.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0467, "vega": 0.0165, "theta": -0.0197, "rho": 0.0164, "theo": 4.6819, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 189.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0469, "vega": 0.0165, "theta": -0.0205, "rho": -0.0022, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00035000", "bid": 3.5, "bid_size": 313.0, "ask": 4.85, "ask_size": 66.0, "iv": 0.4166, "open_interest": 3.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0545, "vega": 0.0183, "theta": -0.021, "rho": 0.0163, "theo": 4.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-09-02T13:07:09", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "TEVA261009P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 677.0, "iv": 0.4385, "open_interest": 980.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0548, "vega": 0.0184, "theta": -0.0217, "rho": -0.0025, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T12:43:32", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "TEVA261009C00035500", "bid": 3.0, "bid_size": 703.0, "ask": 4.3, "ask_size": 209.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0637, "vega": 0.0203, "theta": -0.0225, "rho": 0.0161, "theo": 3.7544, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 233.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0641, "vega": 0.0204, "theta": -0.0231, "rho": -0.0029, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00036000", "bid": 2.61, "bid_size": 315.0, "ask": 3.95, "ask_size": 61.0, "iv": 0.3865, "open_interest": 5.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0745, "vega": 0.0226, "theta": -0.024, "rho": 0.0158, "theo": 3.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-09-17T09:37:54", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TEVA261009P00036000", "bid": 0.04, "bid_size": 72.0, "ask": 0.86, "ask_size": 73.0, "iv": 0.4443, "open_interest": 4.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0751, "vega": 0.0227, "theta": -0.0246, "rho": -0.0034, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-16T10:42:15", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "TEVA261009C00036500", "bid": 1.97, "bid_size": 286.0, "ask": 3.55, "ask_size": 321.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0868, "vega": 0.0251, "theta": -0.0256, "rho": 0.0153, "theo": 2.8697, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00036500", "bid": 0.05, "bid_size": 264.0, "ask": 0.53, "ask_size": 300.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0876, "vega": 0.0253, "theta": -0.0262, "rho": -0.004, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00037000", "bid": 1.92, "bid_size": 205.0, "ask": 3.0, "ask_size": 265.0, "iv": 0.3649, "open_interest": 2.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.1002, "vega": 0.0277, "theta": -0.0272, "rho": 0.0147, "theo": 2.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-16T10:04:00", "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "TEVA261009P00037000", "bid": 0.33, "bid_size": 96.0, "ask": 0.68, "ask_size": 491.0, "iv": 0.3685, "open_interest": 85.0, "volume": 1.0, "delta": -0.2515, "gamma": 0.1013, "vega": 0.0278, "theta": -0.0277, "rho": -0.0048, "theo": 0.4889, "change": 0.06, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T09:31:22", "percent_change": 15.3846, "prev_day_close": 0.390000000596046}, {"option": "TEVA261009C00037500", "bid": 1.51, "bid_size": 259.0, "ask": 2.68, "ask_size": 264.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.1139, "vega": 0.0302, "theta": -0.0287, "rho": 0.0138, "theo": 2.0645, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00037500", "bid": 0.41, "bid_size": 147.0, "ask": 0.71, "ask_size": 270.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.1152, "vega": 0.0303, "theta": -0.0293, "rho": -0.0056, "theo": 0.5997, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00038000", "bid": 1.12, "bid_size": 461.0, "ask": 2.07, "ask_size": 231.0, "iv": 0.3029, "open_interest": 29.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.1261, "vega": 0.0324, "theta": -0.0301, "rho": 0.0128, "theo": 1.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-18T11:12:23", "percent_change": 0.0, "prev_day_close": 1.91500002145767}, {"option": "TEVA261009P00038000", "bid": 0.36, "bid_size": 504.0, "ask": 0.96, "ask_size": 370.0, "iv": 0.3121, "open_interest": 176.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.1277, "vega": 0.0325, "theta": -0.0306, "rho": -0.0065, "theo": 0.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-18T15:53:26", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TEVA261009C00038500", "bid": 0.98, "bid_size": 302.0, "ask": 1.73, "ask_size": 277.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.58, "gamma": 0.1346, "vega": 0.034, "theta": -0.0311, "rho": 0.0116, "theo": 1.3998, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00038500", "bid": 0.54, "bid_size": 187.0, "ask": 1.33, "ask_size": 218.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.1366, "vega": 0.034, "theta": -0.0316, "rho": -0.0075, "theo": 0.9365, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00039000", "bid": 0.83, "bid_size": 477.0, "ask": 1.52, "ask_size": 425.0, "iv": 0.3422, "open_interest": 152.0, "volume": 0.0, "delta": 0.5118, "gamma": 0.1378, "vega": 0.0347, "theta": -0.0317, "rho": 0.0103, "theo": 1.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-09-18T15:02:39", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TEVA261009P00039000", "bid": 0.77, "bid_size": 323.0, "ask": 1.54, "ask_size": 252.0, "iv": 0.3254, "open_interest": 146.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.14, "vega": 0.0346, "theta": -0.0322, "rho": -0.0085, "theo": 1.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T12:57:15", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "TEVA261009C00039500", "bid": 0.54, "bid_size": 232.0, "ask": 1.18, "ask_size": 284.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.4448, "gamma": 0.1351, "vega": 0.0344, "theta": -0.0317, "rho": 0.009, "theo": 0.9274, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00039500", "bid": 0.9, "bid_size": 222.0, "ask": 1.82, "ask_size": 188.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.1375, "vega": 0.0342, "theta": -0.0322, "rho": -0.0093, "theo": 1.4677, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00040000", "bid": 0.39, "bid_size": 499.0, "ask": 1.09, "ask_size": 990.0, "iv": 0.3362, "open_interest": 221.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.1277, "vega": 0.0332, "theta": -0.0313, "rho": 0.0077, "theo": 0.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:55:29", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "TEVA261009P00040000", "bid": 1.35, "bid_size": 120.0, "ask": 2.26, "ask_size": 85.0, "iv": 0.343, "open_interest": 634.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.1302, "vega": 0.0328, "theta": -0.0318, "rho": -0.01, "theo": 1.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-17T14:05:14", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "TEVA261009C00040500", "bid": 0.33, "bid_size": 210.0, "ask": 0.82, "ask_size": 653.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.1175, "vega": 0.0315, "theta": -0.0305, "rho": 0.0066, "theo": 0.631, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00040500", "bid": 1.41, "bid_size": 244.0, "ask": 2.54, "ask_size": 316.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.1201, "vega": 0.031, "theta": -0.0309, "rho": -0.0107, "theo": 2.1761, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00041000", "bid": 0.21, "bid_size": 143.0, "ask": 0.68, "ask_size": 124.0, "iv": 0.3353, "open_interest": 153.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.1062, "vega": 0.0295, "theta": -0.0294, "rho": 0.0057, "theo": 0.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-15T15:07:41", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "TEVA261009P00041000", "bid": 1.8, "bid_size": 69.0, "ask": 3.05, "ask_size": 63.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.1088, "vega": 0.0289, "theta": -0.0298, "rho": -0.0111, "theo": 2.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "TEVA261009C00041500", "bid": 0.09, "bid_size": 207.0, "ask": 0.57, "ask_size": 609.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.095, "vega": 0.0274, "theta": -0.0282, "rho": 0.0049, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00041500", "bid": 2.16, "bid_size": 293.0, "ask": 3.95, "ask_size": 254.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0975, "vega": 0.0265, "theta": -0.0286, "rho": -0.0109, "theo": 3.0006, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00042000", "bid": 0.02, "bid_size": 108.0, "ask": 0.67, "ask_size": 202.0, "iv": 0.375, "open_interest": 87.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0845, "vega": 0.0253, "theta": -0.0268, "rho": 0.0042, "theo": 0.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-17T14:21:16", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "TEVA261009P00042000", "bid": 2.66, "bid_size": 350.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0871, "vega": 0.0244, "theta": -0.0272, "rho": -0.0112, "theo": 3.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TEVA261009C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 319.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0749, "vega": 0.0232, "theta": -0.0255, "rho": 0.0037, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00042500", "bid": 3.1, "bid_size": 898.0, "ask": 4.8, "ask_size": 145.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0775, "vega": 0.022, "theta": -0.0259, "rho": -0.0108, "theo": 3.891, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 131.0, "iv": 0.3996, "open_interest": 105.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0665, "vega": 0.0214, "theta": -0.0242, "rho": 0.0032, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-17T10:23:14", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "TEVA261009P00043000", "bid": 3.6, "bid_size": 319.0, "ask": 4.85, "ask_size": 101.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.0691, "vega": 0.0202, "theta": -0.0246, "rho": -0.011, "theo": 4.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TEVA261009C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 308.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.059, "vega": 0.0196, "theta": -0.0229, "rho": 0.0028, "theo": 0.258, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00043500", "bid": 4.05, "bid_size": 336.0, "ask": 5.75, "ask_size": 66.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0616, "vega": 0.0184, "theta": -0.0233, "rho": -0.0104, "theo": 4.819, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 143.0, "iv": 0.4609, "open_interest": 309.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0525, "vega": 0.0181, "theta": -0.0217, "rho": 0.0025, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-16T12:50:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TEVA261009P00044000", "bid": 4.55, "bid_size": 189.0, "ask": 6.2, "ask_size": 75.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.055, "vega": 0.0166, "theta": -0.022, "rho": -0.0103, "theo": 5.2924, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 131.0, "iv": 0.5154, "open_interest": 185.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.042, "vega": 0.0153, "theta": -0.0195, "rho": 0.002, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-17T12:49:32", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "TEVA261009P00045000", "bid": 5.5, "bid_size": 186.0, "ask": 6.95, "ask_size": 64.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0444, "vega": 0.0137, "theta": -0.0198, "rho": -0.0095, "theo": 6.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "TEVA261009C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 91.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0338, "vega": 0.0131, "theta": -0.0174, "rho": 0.0016, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "TEVA261009P00046000", "bid": 6.5, "bid_size": 186.0, "ask": 8.0, "ask_size": 63.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0362, "vega": 0.0111, "theta": -0.0177, "rho": -0.0091, "theo": 7.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-28T13:02:20", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "TEVA261009C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 86.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0276, "vega": 0.0112, "theta": -0.0156, "rho": 0.0013, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "TEVA261009P00047000", "bid": 7.5, "bid_size": 198.0, "ask": 9.2, "ask_size": 72.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0299, "vega": 0.0092, "theta": -0.0159, "rho": -0.0078, "theo": 8.2007, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 74.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0227, "vega": 0.0097, "theta": -0.014, "rho": 0.0011, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TEVA261009P00048000", "bid": 8.5, "bid_size": 189.0, "ask": 10.15, "ask_size": 73.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.025, "vega": 0.0073, "theta": -0.0142, "rho": -0.0071, "theo": 9.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "TEVA261009C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 82.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0189, "vega": 0.0084, "theta": -0.0127, "rho": 0.0009, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "TEVA261009P00049000", "bid": 9.5, "bid_size": 234.0, "ask": 11.4, "ask_size": 61.0, "iv": 0.8162, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.021, "vega": 0.0062, "theta": -0.0126, "rho": -0.0066, "theo": 10.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "TEVA261009C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 346.0, "iv": 1.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0158, "vega": 0.0073, "theta": -0.0114, "rho": 0.0008, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 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": "TEVA261009P00050000", "bid": 9.25, "bid_size": 196.0, "ask": 13.1, "ask_size": 58.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0175, "vega": 0.0045, "theta": -0.0113, "rho": -0.005, "theo": 11.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TEVA261016C00020000", "bid": 18.2, "bid_size": 176.0, "ask": 19.6, "ask_size": 176.0, "iv": 1.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0008, "vega": 0.0003, "theta": 0.0, "rho": 0.0016, "theo": 18.8654, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 906.0, "iv": 1.1068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00025000", "bid": 12.0, "bid_size": 228.0, "ask": 15.7, "ask_size": 216.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0024, "vega": 0.0015, "theta": 0.0, "rho": 0.0092, "theo": 13.8754, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1040.0, "iv": 1.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0021, "vega": 0.0015, "theta": -0.0019, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00029000", "bid": 9.25, "bid_size": 244.0, "ask": 10.6, "ask_size": 179.0, "iv": 0.5811, "open_interest": 251.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0073, "vega": 0.0041, "theta": -0.0026, "rho": 0.0182, "theo": 9.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-09-16T09:30:18", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "TEVA261016P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 159.0, "iv": 0.5447, "open_interest": 1.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0071, "vega": 0.0041, "theta": -0.004, "rho": -0.0004, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T15:48:03", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TEVA261016C00030000", "bid": 8.2, "bid_size": 176.0, "ask": 9.6, "ask_size": 176.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.01, "vega": 0.0054, "theta": -0.0037, "rho": 0.0199, "theo": 8.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TEVA261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 185.0, "iv": 0.5, "open_interest": 69.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0099, "vega": 0.0053, "theta": -0.005, "rho": -0.0006, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-03T15:09:50", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TEVA261016C00031000", "bid": 7.35, "bid_size": 232.0, "ask": 8.45, "ask_size": 141.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.014, "vega": 0.007, "theta": -0.005, "rho": 0.0212, "theo": 7.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TEVA261016P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 147.0, "iv": 0.454, "open_interest": 75.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0139, "vega": 0.007, "theta": -0.0062, "rho": -0.0008, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T15:03:21", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "TEVA261016C00032000", "bid": 6.35, "bid_size": 223.0, "ask": 7.45, "ask_size": 143.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0197, "vega": 0.0093, "theta": -0.0068, "rho": 0.022, "theo": 6.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "TEVA261016P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 106.0, "iv": 0.4139, "open_interest": 22.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0197, "vega": 0.0093, "theta": -0.0078, "rho": -0.0012, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T12:51:50", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "TEVA261016C00033000", "bid": 5.45, "bid_size": 223.0, "ask": 6.5, "ask_size": 172.0, "iv": 0.3965, "open_interest": 1.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.028, "vega": 0.0124, "theta": -0.0089, "rho": 0.0224, "theo": 5.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-09-16T14:52:05", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "TEVA261016P00033000", "bid": 0.03, "bid_size": 332.0, "ask": 0.14, "ask_size": 505.0, "iv": 0.3911, "open_interest": 34.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.028, "vega": 0.0124, "theta": -0.0098, "rho": -0.0016, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T11:36:48", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TEVA261016C00033500", "bid": 4.95, "bid_size": 385.0, "ask": 6.0, "ask_size": 160.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0333, "vega": 0.0143, "theta": -0.0102, "rho": 0.0224, "theo": 5.5221, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00033500", "bid": 0.05, "bid_size": 274.0, "ask": 0.16, "ask_size": 360.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0334, "vega": 0.0143, "theta": -0.0111, "rho": -0.002, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00034000", "bid": 4.5, "bid_size": 451.0, "ask": 5.55, "ask_size": 234.0, "iv": 0.3727, "open_interest": 10.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0396, "vega": 0.0164, "theta": -0.0116, "rho": 0.0224, "theo": 5.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-08T14:04:22", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "TEVA261016P00034000", "bid": 0.1, "bid_size": 34.0, "ask": 0.17, "ask_size": 138.0, "iv": 0.3709, "open_interest": 5285.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0397, "vega": 0.0165, "theta": -0.0124, "rho": -0.0024, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T15:36:01", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "TEVA261016C00034500", "bid": 4.05, "bid_size": 436.0, "ask": 5.1, "ask_size": 238.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0469, "vega": 0.0189, "theta": -0.0132, "rho": 0.0222, "theo": 4.5916, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00034500", "bid": 0.11, "bid_size": 270.0, "ask": 0.24, "ask_size": 412.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.047, "vega": 0.0189, "theta": -0.0139, "rho": -0.0029, "theo": 0.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TEVA261016C00035000", "bid": 3.6, "bid_size": 1161.0, "ask": 4.65, "ask_size": 721.0, "iv": 0.3615, "open_interest": 36.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0553, "vega": 0.0216, "theta": -0.0149, "rho": 0.0219, "theo": 4.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-09-18T14:50:27", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "TEVA261016P00035000", "bid": 0.16, "bid_size": 62.0, "ask": 0.32, "ask_size": 204.0, "iv": 0.3642, "open_interest": 25.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0555, "vega": 0.0216, "theta": -0.0155, "rho": -0.0035, "theo": 0.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-17T11:02:03", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "TEVA261016C00035500", "bid": 3.2, "bid_size": 1209.0, "ask": 4.2, "ask_size": 731.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0647, "vega": 0.0246, "theta": -0.0167, "rho": 0.0215, "theo": 3.6998, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00035500", "bid": 0.21, "bid_size": 272.0, "ask": 0.4, "ask_size": 748.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0649, "vega": 0.0246, "theta": -0.0172, "rho": -0.0042, "theo": 0.3078, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00036000", "bid": 2.83, "bid_size": 1306.0, "ask": 3.6, "ask_size": 182.0, "iv": 0.3269, "open_interest": 106.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.075, "vega": 0.0277, "theta": -0.0185, "rho": 0.0209, "theo": 3.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-09-18T13:28:01", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "TEVA261016P00036000", "bid": 0.29, "bid_size": 239.0, "ask": 0.6, "ask_size": 1630.0, "iv": 0.3719, "open_interest": 932.0, "volume": 50.0, "delta": -0.1881, "gamma": 0.0752, "vega": 0.0277, "theta": -0.019, "rho": -0.0051, "theo": 0.3817, "change": 0.01, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T09:58:08", "percent_change": 2.77778, "prev_day_close": 0.359999999403954}, {"option": "TEVA261016C00036500", "bid": 2.51, "bid_size": 1179.0, "ask": 3.25, "ask_size": 575.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0856, "vega": 0.0308, "theta": -0.0203, "rho": 0.0201, "theo": 2.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TEVA261016P00036500", "bid": 0.38, "bid_size": 256.0, "ask": 0.61, "ask_size": 1099.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0859, "vega": 0.0309, "theta": -0.0208, "rho": -0.0061, "theo": 0.4745, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00037000", "bid": 2.16, "bid_size": 1272.0, "ask": 2.85, "ask_size": 777.0, "iv": 0.3399, "open_interest": 449.0, "volume": 5.0, "delta": 0.7278, "gamma": 0.0962, "vega": 0.0339, "theta": -0.022, "rho": 0.0191, "theo": 2.4863, "change": -0.32, "open": 2.53, "high": 2.53, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-09-21T09:38:53", "percent_change": -11.3074, "prev_day_close": 2.83000004291534}, {"option": "TEVA261016P00037000", "bid": 0.49, "bid_size": 603.0, "ask": 0.73, "ask_size": 1018.0, "iv": 0.3403, "open_interest": 2833.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.0965, "vega": 0.0339, "theta": -0.0224, "rho": -0.0072, "theo": 0.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T15:05:17", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "TEVA261016C00037500", "bid": 1.82, "bid_size": 1275.0, "ask": 2.51, "ask_size": 908.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.1058, "vega": 0.0366, "theta": -0.0236, "rho": 0.0179, "theo": 2.1302, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00037500", "bid": 0.63, "bid_size": 395.0, "ask": 0.93, "ask_size": 1129.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.1062, "vega": 0.0366, "theta": -0.0238, "rho": -0.0084, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00038000", "bid": 1.53, "bid_size": 1459.0, "ask": 2.18, "ask_size": 771.0, "iv": 0.3374, "open_interest": 257.0, "volume": 100.0, "delta": 0.6229, "gamma": 0.1136, "vega": 0.0388, "theta": -0.0247, "rho": 0.0166, "theo": 1.8047, "change": -0.2, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T09:56:51", "percent_change": -9.52381, "prev_day_close": 2.10000002384186}, {"option": "TEVA261016P00038000", "bid": 0.8, "bid_size": 560.0, "ask": 1.05, "ask_size": 637.0, "iv": 0.3293, "open_interest": 98.0, "volume": 0.0, "delta": -0.376, "gamma": 0.1141, "vega": 0.0388, "theta": -0.025, "rho": -0.0097, "theo": 0.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-18T09:39:52", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "TEVA261016C00038500", "bid": 1.28, "bid_size": 1303.0, "ask": 1.88, "ask_size": 639.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.1189, "vega": 0.0402, "theta": -0.0255, "rho": 0.0151, "theo": 1.5129, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00038500", "bid": 0.98, "bid_size": 496.0, "ask": 1.37, "ask_size": 1184.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.4347, "gamma": 0.1195, "vega": 0.0402, "theta": -0.0257, "rho": -0.0113, "theo": 1.1133, "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": 0.0}, {"option": "TEVA261016C00039000", "bid": 1.05, "bid_size": 1656.0, "ask": 1.61, "ask_size": 860.0, "iv": 0.338, "open_interest": 5199.0, "volume": 0.0, "delta": 0.5043, "gamma": 0.1212, "vega": 0.0407, "theta": -0.0258, "rho": 0.0136, "theo": 1.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T14:30:46", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "TEVA261016P00039000", "bid": 1.19, "bid_size": 176.0, "ask": 1.65, "ask_size": 281.0, "iv": 0.3356, "open_interest": 77.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.1218, "vega": 0.0407, "theta": -0.0259, "rho": -0.0127, "theo": 1.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-09-17T14:33:51", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "TEVA261016C00039500", "bid": 0.78, "bid_size": 1270.0, "ask": 1.37, "ask_size": 991.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.1201, "vega": 0.0403, "theta": -0.0255, "rho": 0.012, "theo": 1.0349, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00039500", "bid": 1.31, "bid_size": 1079.0, "ask": 1.93, "ask_size": 1057.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.1209, "vega": 0.0403, "theta": -0.0256, "rho": -0.0138, "theo": 1.634, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00040000", "bid": 0.66, "bid_size": 1639.0, "ask": 1.17, "ask_size": 1319.0, "iv": 0.3377, "open_interest": 1101.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.1161, "vega": 0.0391, "theta": -0.0248, "rho": 0.0105, "theo": 0.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-18T15:29:40", "percent_change": 0.0, "prev_day_close": 1.03999999165535}, {"option": "TEVA261016P00040000", "bid": 1.6, "bid_size": 417.0, "ask": 2.29, "ask_size": 239.0, "iv": 0.3202, "open_interest": 78.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.117, "vega": 0.0391, "theta": -0.0248, "rho": -0.0149, "theo": 1.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-09-15T13:30:58", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "TEVA261016C00040500", "bid": 0.52, "bid_size": 1212.0, "ask": 0.88, "ask_size": 500.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.1097, "vega": 0.0372, "theta": -0.0237, "rho": 0.0091, "theo": 0.6909, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00040500", "bid": 1.93, "bid_size": 743.0, "ask": 2.64, "ask_size": 1119.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.667, "gamma": 0.1106, "vega": 0.0371, "theta": -0.0236, "rho": -0.0157, "theo": 2.2893, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00041000", "bid": 0.43, "bid_size": 1238.0, "ask": 0.85, "ask_size": 1391.0, "iv": 0.3475, "open_interest": 145.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.1015, "vega": 0.0348, "theta": -0.0223, "rho": 0.0077, "theo": 0.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-18T12:30:56", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "TEVA261016P00041000", "bid": 2.29, "bid_size": 219.0, "ask": 3.05, "ask_size": 247.0, "iv": 0.3281, "open_interest": 2.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.1025, "vega": 0.0346, "theta": -0.0222, "rho": -0.0162, "theo": 2.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-15T13:30:58", "percent_change": 0.0, "prev_day_close": 2.43999993801117}, {"option": "TEVA261016C00041500", "bid": 0.32, "bid_size": 1085.0, "ask": 0.73, "ask_size": 1217.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0924, "vega": 0.0321, "theta": -0.0207, "rho": 0.0066, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00041500", "bid": 2.87, "bid_size": 170.0, "ask": 3.45, "ask_size": 1092.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0934, "vega": 0.0319, "theta": -0.0205, "rho": -0.0172, "theo": 3.0548, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00042000", "bid": 0.3, "bid_size": 141.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.3255, "open_interest": 2738.0, "volume": 3.0, "delta": 0.2044, "gamma": 0.0828, "vega": 0.0292, "theta": -0.019, "rho": 0.0056, "theo": 0.371, "change": -0.11, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T10:01:35", "percent_change": -22.9167, "prev_day_close": 0.480000004172325}, {"option": "TEVA261016P00042000", "bid": 3.15, "bid_size": 141.0, "ask": 4.05, "ask_size": 810.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.084, "vega": 0.0288, "theta": -0.0188, "rho": -0.0172, "theo": 3.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "TEVA261016C00042500", "bid": 0.17, "bid_size": 1035.0, "ask": 0.35, "ask_size": 135.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0734, "vega": 0.0263, "theta": -0.0173, "rho": 0.0047, "theo": 0.3019, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00042500", "bid": 3.4, "bid_size": 714.0, "ask": 4.45, "ask_size": 1008.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0746, "vega": 0.0258, "theta": -0.017, "rho": -0.0169, "theo": 3.9008, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00043000", "bid": 0.12, "bid_size": 1340.0, "ask": 0.29, "ask_size": 130.0, "iv": 0.324, "open_interest": 1137.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0646, "vega": 0.0235, "theta": -0.0156, "rho": 0.0039, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T14:54:34", "percent_change": 0.0, "prev_day_close": 0.314999990165234}, {"option": "TEVA261016P00043000", "bid": 3.8, "bid_size": 232.0, "ask": 5.0, "ask_size": 251.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0658, "vega": 0.0231, "theta": -0.0153, "rho": -0.0173, "theo": 4.3455, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00043500", "bid": 0.12, "bid_size": 315.0, "ask": 0.23, "ask_size": 93.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0563, "vega": 0.0209, "theta": -0.014, "rho": 0.0033, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TEVA261016P00043500", "bid": 4.3, "bid_size": 232.0, "ask": 5.3, "ask_size": 297.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0576, "vega": 0.0202, "theta": -0.0136, "rho": -0.0165, "theo": 4.8013, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00044000", "bid": 0.06, "bid_size": 820.0, "ask": 0.19, "ask_size": 108.0, "iv": 0.3296, "open_interest": 1000.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0489, "vega": 0.0184, "theta": -0.0125, "rho": 0.0028, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T15:34:58", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "TEVA261016P00044000", "bid": 4.75, "bid_size": 239.0, "ask": 5.8, "ask_size": 341.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0503, "vega": 0.0179, "theta": -0.0121, "rho": -0.0163, "theo": 5.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TEVA261016C00045000", "bid": 0.02, "bid_size": 688.0, "ask": 0.14, "ask_size": 415.0, "iv": 0.3394, "open_interest": 139.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0365, "vega": 0.0142, "theta": -0.0099, "rho": 0.002, "theo": 0.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T14:52:43", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "TEVA261016P00045000", "bid": 5.7, "bid_size": 185.0, "ask": 6.95, "ask_size": 197.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0381, "vega": 0.0134, "theta": -0.0094, "rho": -0.0146, "theo": 6.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-09T09:30:25", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TEVA261016C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 118.0, "iv": 0.3533, "open_interest": 100.0, "volume": 0.0, "delta": 0.051, "gamma": 0.027, "vega": 0.0109, "theta": -0.0077, "rho": 0.0014, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T10:38:43", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "TEVA261016P00046000", "bid": 6.1, "bid_size": 186.0, "ask": 8.4, "ask_size": 186.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0288, "vega": 0.0098, "theta": -0.0072, "rho": -0.0129, "theo": 7.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TEVA261016C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 642.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.02, "vega": 0.0083, "theta": -0.006, "rho": 0.001, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00047000", "bid": 7.5, "bid_size": 176.0, "ask": 8.85, "ask_size": 190.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.022, "vega": 0.0068, "theta": -0.0054, "rho": -0.0106, "theo": 8.1612, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1067.0, "iv": 0.9071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0148, "vega": 0.0064, "theta": -0.0047, "rho": 0.0007, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00048000", "bid": 8.45, "bid_size": 176.0, "ask": 9.95, "ask_size": 222.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0168, "vega": 0.0045, "theta": -0.004, "rho": -0.0071, "theo": 9.1486, "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": 0.0}, {"option": "TEVA261016C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 970.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.011, "vega": 0.0049, "theta": -0.0036, "rho": 0.0005, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00049000", "bid": 9.7, "bid_size": 155.0, "ask": 10.95, "ask_size": 180.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0125, "vega": 0.0031, "theta": -0.0028, "rho": -0.0044, "theo": 10.1413, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 1041.0, "iv": 0.809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0082, "vega": 0.0037, "theta": -0.0028, "rho": 0.0004, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 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": "TEVA261016P00050000", "bid": 9.7, "bid_size": 216.0, "ask": 12.35, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0079, "vega": 0.0015, "theta": -0.0022, "rho": -0.0031, "theo": 11.138, "change": 0.0, "open": 0.0, "high": 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": "TEVA261023C00020000", "bid": 17.75, "bid_size": 176.0, "ask": 20.9, "ask_size": 51.0, "iv": 1.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.001, "vega": 0.0012, "theta": 0.0, "rho": 0.0184, "theo": 18.9713, "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": 19.5749998092651}, {"option": "TEVA261023P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 57.0, "iv": 2.0093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.001, "vega": 0.0012, "theta": -0.0015, "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": 1.05999994277954}, {"option": "TEVA261023C00025000", "bid": 12.25, "bid_size": 183.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0032, "vega": 0.0029, "theta": -0.0011, "rho": 0.0228, "theo": 14.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "TEVA261023P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 57.0, "iv": 1.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0033, "vega": 0.0029, "theta": -0.0028, "rho": -0.0003, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TEVA261023C00027000", "bid": 10.6, "bid_size": 176.0, "ask": 13.95, "ask_size": 51.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0055, "vega": 0.0044, "theta": -0.0024, "rho": 0.0245, "theo": 12.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "TEVA261023P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 57.0, "iv": 1.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0055, "vega": 0.0044, "theta": -0.0038, "rho": -0.0005, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TEVA261023C00028000", "bid": 9.65, "bid_size": 180.0, "ask": 12.95, "ask_size": 51.0, "iv": 0.8132, "open_interest": 1.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0072, "vega": 0.0055, "theta": -0.0032, "rho": 0.0252, "theo": 11.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-09-15T15:54:20", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "TEVA261023P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 60.0, "iv": 0.8997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0072, "vega": 0.0055, "theta": -0.0045, "rho": -0.0007, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TEVA261023C00029000", "bid": 8.7, "bid_size": 181.0, "ask": 11.35, "ask_size": 54.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0095, "vega": 0.0068, "theta": -0.0041, "rho": 0.0259, "theo": 10.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TEVA261023P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 102.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0095, "vega": 0.0069, "theta": -0.0053, "rho": -0.0009, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 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": "TEVA261023C00030000", "bid": 7.65, "bid_size": 180.0, "ask": 10.95, "ask_size": 51.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0126, "vega": 0.0086, "theta": -0.0053, "rho": 0.0266, "theo": 9.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27499985694885}, {"option": "TEVA261023P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 0.7155, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0127, "vega": 0.0086, "theta": -0.0064, "rho": -0.0012, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T15:30:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TEVA261023C00031000", "bid": 7.15, "bid_size": 179.0, "ask": 10.0, "ask_size": 54.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0169, "vega": 0.0108, "theta": -0.0066, "rho": 0.0271, "theo": 8.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "TEVA261023P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 86.0, "iv": 0.5884, "open_interest": 6.0, "volume": 0.0, "delta": -0.044, "gamma": 0.017, "vega": 0.0109, "theta": -0.0076, "rho": -0.0015, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-10T15:16:52", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "TEVA261023C00032000", "bid": 5.95, "bid_size": 211.0, "ask": 8.85, "ask_size": 59.0, "iv": 0.5875, "open_interest": 4.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0228, "vega": 0.0138, "theta": -0.0083, "rho": 0.0274, "theo": 7.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-11T14:52:54", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TEVA261023P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 79.0, "iv": 0.5307, "open_interest": 3.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0229, "vega": 0.0138, "theta": -0.0092, "rho": -0.002, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-09T15:02:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TEVA261023C00033000", "bid": 5.35, "bid_size": 207.0, "ask": 7.1, "ask_size": 62.0, "iv": 0.4351, "open_interest": 1.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0306, "vega": 0.0174, "theta": -0.0103, "rho": 0.0276, "theo": 6.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-18T14:40:29", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "TEVA261023P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 70.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0308, "vega": 0.0176, "theta": -0.0111, "rho": -0.0028, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "TEVA261023C00034000", "bid": 4.5, "bid_size": 340.0, "ask": 6.75, "ask_size": 68.0, "iv": 0.5329, "open_interest": 20.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0409, "vega": 0.022, "theta": -0.0126, "rho": 0.0273, "theo": 5.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-09-11T10:24:06", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "TEVA261023P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 84.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0413, "vega": 0.0222, "theta": -0.0134, "rho": -0.0038, "theo": 0.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "TEVA261023C00035000", "bid": 3.6, "bid_size": 337.0, "ask": 5.7, "ask_size": 71.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0539, "vega": 0.0274, "theta": -0.0153, "rho": 0.0266, "theo": 4.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TEVA261023P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 84.0, "iv": 0.3778, "open_interest": 10.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0544, "vega": 0.0276, "theta": -0.0159, "rho": -0.0052, "theo": 0.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T12:52:54", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "TEVA261023C00036000", "bid": 2.75, "bid_size": 252.0, "ask": 4.15, "ask_size": 247.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.069, "vega": 0.0334, "theta": -0.0181, "rho": 0.0254, "theo": 3.5431, "change": 0.0, "open": 0.0, "high": 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": "TEVA261023P00036000", "bid": 0.11, "bid_size": 298.0, "ask": 0.86, "ask_size": 227.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0698, "vega": 0.0336, "theta": -0.0187, "rho": -0.007, "theo": 0.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "TEVA261023C00037000", "bid": 2.07, "bid_size": 375.0, "ask": 3.7, "ask_size": 225.0, "iv": 0.3736, "open_interest": 13.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0844, "vega": 0.0393, "theta": -0.0208, "rho": 0.0233, "theo": 2.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-09-18T12:36:39", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "TEVA261023P00037000", "bid": 0.58, "bid_size": 140.0, "ask": 1.04, "ask_size": 280.0, "iv": 0.361, "open_interest": 1.0, "volume": 1.0, "delta": -0.2873, "gamma": 0.0855, "vega": 0.0394, "theta": -0.0213, "rho": -0.0094, "theo": 0.7514, "change": 0.025, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T09:53:16", "percent_change": 3.70371, "prev_day_close": 0.674999982118606}, {"option": "TEVA261023C00038000", "bid": 1.54, "bid_size": 327.0, "ask": 2.49, "ask_size": 230.0, "iv": 0.3161, "open_interest": 5.0, "volume": 0.0, "delta": 0.6252, "gamma": 0.097, "vega": 0.0439, "theta": -0.0228, "rho": 0.0207, "theo": 2.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-09-18T12:37:10", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "TEVA261023P00038000", "bid": 0.6, "bid_size": 197.0, "ask": 1.35, "ask_size": 125.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.3795, "gamma": 0.0985, "vega": 0.044, "theta": -0.0233, "rho": -0.0121, "theo": 1.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.96000000834465}, {"option": "TEVA261023C00039000", "bid": 1.2, "bid_size": 372.0, "ask": 1.96, "ask_size": 198.0, "iv": 0.3385, "open_interest": 19.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.1032, "vega": 0.046, "theta": -0.0237, "rho": 0.0175, "theo": 1.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-18T15:45:20", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "TEVA261023P00039000", "bid": 1.08, "bid_size": 281.0, "ask": 1.83, "ask_size": 120.0, "iv": 0.3165, "open_interest": 30.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.1052, "vega": 0.046, "theta": -0.0242, "rho": -0.0147, "theo": 1.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-18T12:59:07", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "TEVA261023C00040000", "bid": 0.81, "bid_size": 387.0, "ask": 1.57, "ask_size": 282.0, "iv": 0.3478, "open_interest": 10.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.1014, "vega": 0.0453, "theta": -0.0234, "rho": 0.0142, "theo": 1.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T12:38:40", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "TEVA261023P00040000", "bid": 1.71, "bid_size": 77.0, "ask": 2.46, "ask_size": 59.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.1039, "vega": 0.0449, "theta": -0.0238, "rho": -0.0172, "theo": 2.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.91999995708466}, {"option": "TEVA261023C00041000", "bid": 0.46, "bid_size": 73.0, "ask": 1.21, "ask_size": 78.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.093, "vega": 0.042, "theta": -0.0218, "rho": 0.0112, "theo": 0.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "TEVA261023P00041000", "bid": 2.08, "bid_size": 61.0, "ask": 3.4, "ask_size": 64.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6795, "gamma": 0.0959, "vega": 0.0412, "theta": -0.0223, "rho": -0.0185, "theo": 2.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.56500005722046}, {"option": "TEVA261023C00042000", "bid": 0.15, "bid_size": 266.0, "ask": 0.92, "ask_size": 384.0, "iv": 0.3332, "open_interest": 6.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.0806, "vega": 0.0372, "theta": -0.0196, "rho": 0.0086, "theo": 0.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T11:43:21", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "TEVA261023P00042000", "bid": 2.85, "bid_size": 228.0, "ask": 4.05, "ask_size": 255.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0838, "vega": 0.0359, "theta": -0.02, "rho": -0.0189, "theo": 3.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "TEVA261023C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 376.0, "iv": 0.3406, "open_interest": 5.0, "volume": 1.0, "delta": 0.1931, "gamma": 0.0672, "vega": 0.0319, "theta": -0.0171, "rho": 0.0066, "theo": 0.4072, "change": -0.125, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T09:30:12", "percent_change": -30.1205, "prev_day_close": 0.415000006556511}, {"option": "TEVA261023P00043000", "bid": 3.7, "bid_size": 823.0, "ask": 5.1, "ask_size": 147.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0707, "vega": 0.03, "theta": -0.0175, "rho": -0.0186, "theo": 4.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "TEVA261023C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 413.0, "iv": 0.3434, "open_interest": 205.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0546, "vega": 0.0267, "theta": -0.0146, "rho": 0.005, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-17T15:43:49", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "TEVA261023P00044000", "bid": 4.6, "bid_size": 778.0, "ask": 6.4, "ask_size": 185.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0585, "vega": 0.0241, "theta": -0.015, "rho": -0.0172, "theo": 5.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TEVA261023C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 100.0, "iv": 0.387, "open_interest": 56.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0437, "vega": 0.022, "theta": -0.0123, "rho": 0.0037, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T15:43:49", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "TEVA261023P00045000", "bid": 5.5, "bid_size": 257.0, "ask": 7.35, "ask_size": 64.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.048, "vega": 0.0187, "theta": -0.0128, "rho": -0.0152, "theo": 6.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "TEVA261023C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 594.0, "iv": 0.4284, "open_interest": 98.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0346, "vega": 0.018, "theta": -0.0102, "rho": 0.0028, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T10:46:09", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "TEVA261023P00046000", "bid": 6.5, "bid_size": 298.0, "ask": 8.5, "ask_size": 65.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0387, "vega": 0.0136, "theta": -0.0108, "rho": -0.0128, "theo": 7.1908, "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": 6.99999976158142}, {"option": "TEVA261023C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 99.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0274, "vega": 0.0146, "theta": -0.0085, "rho": 0.0022, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 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": "TEVA261023P00047000", "bid": 7.2, "bid_size": 176.0, "ask": 10.1, "ask_size": 51.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0321, "vega": 0.0096, "theta": -0.0088, "rho": -0.0097, "theo": 8.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "TEVA261023C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 100.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0216, "vega": 0.0119, "theta": -0.007, "rho": 0.0016, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TEVA261023P00048000", "bid": 8.2, "bid_size": 180.0, "ask": 10.45, "ask_size": 51.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0244, "vega": 0.0058, "theta": -0.0074, "rho": -0.0066, "theo": 9.1474, "change": 0.0, "open": 0.0, "high": 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": "TEVA261023C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 105.0, "iv": 0.5522, "open_interest": 6.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.017, "vega": 0.0096, "theta": -0.0058, "rho": 0.0013, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-17T15:43:48", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "TEVA261023P00049000", "bid": 9.15, "bid_size": 176.0, "ask": 12.1, "ask_size": 51.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0165, "vega": 0.0028, "theta": -0.0058, "rho": -0.0022, "theo": 10.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "TEVA261030C00020000", "bid": 17.6, "bid_size": 189.0, "ask": 19.85, "ask_size": 176.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0012, "vega": 0.0015, "theta": 0.0, "rho": 0.0227, "theo": 18.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.42, "last_trade_time": "2026-09-17T13:39:05", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "TEVA261030P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 186.0, "iv": 1.8224, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0015, "rho": -0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "TEVA261030C00025000", "bid": 12.2, "bid_size": 176.0, "ask": 15.7, "ask_size": 187.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0038, "vega": 0.0039, "theta": -0.0016, "rho": 0.028, "theo": 14.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "TEVA261030P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 256.0, "iv": 1.0007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0038, "vega": 0.0039, "theta": -0.003, "rho": -0.0005, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "TEVA261030C00027000", "bid": 10.65, "bid_size": 176.0, "ask": 13.1, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0064, "vega": 0.006, "theta": -0.0029, "rho": 0.03, "theo": 12.0427, "change": 0.0, "open": 0.0, "high": 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": "TEVA261030P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 176.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0064, "vega": 0.006, "theta": -0.0041, "rho": -0.0008, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TEVA261030C00028000", "bid": 9.8, "bid_size": 176.0, "ask": 12.15, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0083, "vega": 0.0074, "theta": -0.0037, "rho": 0.0309, "theo": 11.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TEVA261030P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 356.0, "iv": 1.0745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0084, "vega": 0.0074, "theta": -0.0048, "rho": -0.0011, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "TEVA261030C00029000", "bid": 8.1, "bid_size": 176.0, "ask": 11.65, "ask_size": 187.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0109, "vega": 0.0092, "theta": -0.0047, "rho": 0.0317, "theo": 10.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "TEVA261030P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 361.0, "iv": 0.996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.011, "vega": 0.0092, "theta": -0.0057, "rho": -0.0014, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TEVA261030C00030000", "bid": 7.15, "bid_size": 176.0, "ask": 10.8, "ask_size": 176.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0143, "vega": 0.0115, "theta": -0.0059, "rho": 0.0324, "theo": 9.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TEVA261030P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 209.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0144, "vega": 0.0115, "theta": -0.0068, "rho": -0.0018, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "TEVA261030C00031000", "bid": 6.7, "bid_size": 190.0, "ask": 9.8, "ask_size": 195.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0188, "vega": 0.0143, "theta": -0.0073, "rho": 0.0329, "theo": 8.1539, "change": 0.0, "open": 0.0, "high": 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": "TEVA261030P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 219.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.019, "vega": 0.0144, "theta": -0.0082, "rho": -0.0024, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "TEVA261030C00032000", "bid": 6.45, "bid_size": 341.0, "ask": 7.9, "ask_size": 351.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0248, "vega": 0.0179, "theta": -0.009, "rho": 0.0332, "theo": 7.2065, "change": 0.0, "open": 0.0, "high": 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": "TEVA261030P00032000", "bid": 0.03, "bid_size": 132.0, "ask": 0.32, "ask_size": 226.0, "iv": 0.4288, "open_interest": 1.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.025, "vega": 0.018, "theta": -0.0098, "rho": -0.0032, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999996088445}, {"option": "TEVA261030C00033000", "bid": 5.5, "bid_size": 351.0, "ask": 7.05, "ask_size": 285.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0323, "vega": 0.0222, "theta": -0.0109, "rho": 0.0331, "theo": 6.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "TEVA261030P00033000", "bid": 0.08, "bid_size": 143.0, "ask": 0.42, "ask_size": 193.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0326, "vega": 0.0223, "theta": -0.0116, "rho": -0.0042, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "TEVA261030C00034000", "bid": 4.6, "bid_size": 269.0, "ask": 6.15, "ask_size": 258.0, "iv": 0.3972, "open_interest": 1.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0417, "vega": 0.0274, "theta": -0.0132, "rho": 0.0327, "theo": 5.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-09-11T11:43:21", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "TEVA261030P00034000", "bid": 0.15, "bid_size": 222.0, "ask": 0.56, "ask_size": 199.0, "iv": 0.3992, "open_interest": 60.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0421, "vega": 0.0275, "theta": -0.0138, "rho": -0.0056, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T10:42:17", "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "TEVA261030C00035000", "bid": 3.8, "bid_size": 309.0, "ask": 5.35, "ask_size": 367.0, "iv": 0.3994, "open_interest": 30.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0528, "vega": 0.0331, "theta": -0.0155, "rho": 0.0317, "theo": 4.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-09-14T14:44:55", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "TEVA261030P00035000", "bid": 0.28, "bid_size": 205.0, "ask": 0.74, "ask_size": 156.0, "iv": 0.3887, "open_interest": 3.0, "volume": 0.0, "delta": -0.177, "gamma": 0.0533, "vega": 0.0333, "theta": -0.0161, "rho": -0.0074, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-15T10:42:17", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "TEVA261030C00036000", "bid": 2.92, "bid_size": 247.0, "ask": 4.25, "ask_size": 203.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0648, "vega": 0.0391, "theta": -0.0179, "rho": 0.0301, "theo": 3.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "TEVA261030P00036000", "bid": 0.46, "bid_size": 212.0, "ask": 0.98, "ask_size": 119.0, "iv": 0.3791, "open_interest": 55.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.0655, "vega": 0.0393, "theta": -0.0184, "rho": -0.0097, "theo": 0.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-17T14:22:57", "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "TEVA261030C00037000", "bid": 2.29, "bid_size": 298.0, "ask": 3.5, "ask_size": 171.0, "iv": 0.3394, "open_interest": 15.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0762, "vega": 0.0446, "theta": -0.0201, "rho": 0.0278, "theo": 2.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-09-14T10:25:45", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TEVA261030P00037000", "bid": 0.71, "bid_size": 225.0, "ask": 1.28, "ask_size": 44.0, "iv": 0.3697, "open_interest": 112.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0772, "vega": 0.0448, "theta": -0.0205, "rho": -0.0123, "theo": 0.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-15T10:42:18", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "TEVA261030C00038000", "bid": 1.9, "bid_size": 312.0, "ask": 2.76, "ask_size": 51.0, "iv": 0.3503, "open_interest": 19.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.0851, "vega": 0.0487, "theta": -0.0217, "rho": 0.0248, "theo": 2.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-09-16T11:40:16", "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "TEVA261030P00038000", "bid": 1.06, "bid_size": 136.0, "ask": 1.64, "ask_size": 36.0, "iv": 0.3617, "open_interest": 100.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0864, "vega": 0.0488, "theta": -0.0221, "rho": -0.0152, "theo": 1.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-09-15T10:42:18", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "TEVA261030C00039000", "bid": 1.31, "bid_size": 396.0, "ask": 2.28, "ask_size": 80.0, "iv": 0.3481, "open_interest": 100.0, "volume": 0.0, "delta": 0.5277, "gamma": 0.0896, "vega": 0.0507, "theta": -0.0224, "rho": 0.0215, "theo": 1.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-09-16T11:40:16", "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "TEVA261030P00039000", "bid": 1.5, "bid_size": 271.0, "ask": 2.07, "ask_size": 12.0, "iv": 0.3531, "open_interest": 70.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0912, "vega": 0.0507, "theta": -0.0228, "rho": -0.0181, "theo": 1.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-09-18T14:53:07", "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "TEVA261030C00040000", "bid": 0.99, "bid_size": 970.0, "ask": 1.86, "ask_size": 965.0, "iv": 0.3612, "open_interest": 139.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.0889, "vega": 0.0503, "theta": -0.0222, "rho": 0.0181, "theo": 1.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-18T11:12:23", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "TEVA261030P00040000", "bid": 2.02, "bid_size": 150.0, "ask": 2.7, "ask_size": 54.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.5679, "gamma": 0.0909, "vega": 0.05, "theta": -0.0226, "rho": -0.0208, "theo": 2.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.06999999284744}, {"option": "TEVA261030C00041000", "bid": 0.66, "bid_size": 872.0, "ask": 1.47, "ask_size": 879.0, "iv": 0.3603, "open_interest": 82.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.0837, "vega": 0.0476, "theta": -0.0211, "rho": 0.0148, "theo": 1.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T12:27:31", "percent_change": 0.0, "prev_day_close": 1.04499998688698}, {"option": "TEVA261030P00041000", "bid": 2.66, "bid_size": 141.0, "ask": 3.4, "ask_size": 127.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.652, "gamma": 0.086, "vega": 0.0468, "theta": -0.0215, "rho": -0.0225, "theo": 2.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70499992370605}, {"option": "TEVA261030C00042000", "bid": 0.43, "bid_size": 289.0, "ask": 1.16, "ask_size": 282.0, "iv": 0.3631, "open_interest": 6.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0752, "vega": 0.0434, "theta": -0.0194, "rho": 0.0118, "theo": 0.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-09-17T10:17:56", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "TEVA261030P00042000", "bid": 3.35, "bid_size": 171.0, "ask": 4.35, "ask_size": 279.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.726, "gamma": 0.0779, "vega": 0.0422, "theta": -0.0198, "rho": -0.0236, "theo": 3.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TEVA261030C00043000", "bid": 0.27, "bid_size": 283.0, "ask": 0.89, "ask_size": 295.0, "iv": 0.3645, "open_interest": 53.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.0654, "vega": 0.0384, "theta": -0.0174, "rho": 0.0094, "theo": 0.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-16T13:53:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TEVA261030P00043000", "bid": 4.15, "bid_size": 77.0, "ask": 5.2, "ask_size": 310.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0682, "vega": 0.0367, "theta": -0.0177, "rho": -0.0236, "theo": 4.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TEVA261030C00044000", "bid": 0.14, "bid_size": 270.0, "ask": 0.71, "ask_size": 342.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0554, "vega": 0.0333, "theta": -0.0152, "rho": 0.0074, "theo": 0.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "TEVA261030P00044000", "bid": 4.6, "bid_size": 358.0, "ask": 6.2, "ask_size": 306.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0584, "vega": 0.0309, "theta": -0.0156, "rho": -0.023, "theo": 5.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "TEVA261030C00045000", "bid": 0.07, "bid_size": 234.0, "ask": 0.55, "ask_size": 341.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0461, "vega": 0.0283, "theta": -0.0132, "rho": 0.0057, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "TEVA261030P00045000", "bid": 5.55, "bid_size": 354.0, "ask": 7.05, "ask_size": 352.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0494, "vega": 0.0251, "theta": -0.0135, "rho": -0.0212, "theo": 6.3111, "change": 0.0, "open": 0.0, "high": 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": "TEVA261030C00046000", "bid": 0.04, "bid_size": 136.0, "ask": 0.43, "ask_size": 315.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0379, "vega": 0.0238, "theta": -0.0112, "rho": 0.0045, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "TEVA261030P00046000", "bid": 5.85, "bid_size": 341.0, "ask": 8.5, "ask_size": 345.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0415, "vega": 0.0199, "theta": -0.0116, "rho": -0.0186, "theo": 7.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "TEVA261030C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 262.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0309, "vega": 0.02, "theta": -0.0095, "rho": 0.0035, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "TEVA261030P00047000", "bid": 6.4, "bid_size": 200.0, "ask": 10.05, "ask_size": 196.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0348, "vega": 0.0154, "theta": -0.01, "rho": -0.0153, "theo": 8.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "TEVA261030C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 201.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0251, "vega": 0.0166, "theta": -0.0081, "rho": 0.0027, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "TEVA261030P00048000", "bid": 8.0, "bid_size": 189.0, "ask": 10.95, "ask_size": 187.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0284, "vega": 0.0113, "theta": -0.0087, "rho": -0.0133, "theo": 9.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "TEVA261030C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 244.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0204, "vega": 0.0138, "theta": -0.0068, "rho": 0.0022, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TEVA261030P00049000", "bid": 8.95, "bid_size": 176.0, "ask": 11.4, "ask_size": 176.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0245, "vega": 0.0076, "theta": -0.007, "rho": -0.01, "theo": 10.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "TEVA261120C00031000", "bid": 7.75, "bid_size": 330.0, "ask": 8.75, "ask_size": 311.0, "iv": 0.4468, "open_interest": 80.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0221, "vega": 0.0242, "theta": -0.0075, "rho": 0.0471, "theo": 8.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-17T10:00:30", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "TEVA261120P00031000", "bid": 0.01, "bid_size": 323.0, "ask": 0.37, "ask_size": 317.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0222, "vega": 0.0243, "theta": -0.0085, "rho": -0.0055, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "TEVA261120C00032000", "bid": 6.85, "bid_size": 363.0, "ask": 7.85, "ask_size": 294.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0277, "vega": 0.0296, "theta": -0.0093, "rho": 0.0469, "theo": 7.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.62500023841858}, {"option": "TEVA261120P00032000", "bid": 0.27, "bid_size": 374.0, "ask": 0.61, "ask_size": 1147.0, "iv": 0.4452, "open_interest": 313.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0279, "vega": 0.0297, "theta": -0.0102, "rho": -0.0073, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-18T11:05:46", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TEVA261120C00033000", "bid": 6.0, "bid_size": 411.0, "ask": 7.0, "ask_size": 336.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.034, "vega": 0.0355, "theta": -0.0112, "rho": 0.0462, "theo": 6.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "TEVA261120P00033000", "bid": 0.39, "bid_size": 253.0, "ask": 0.75, "ask_size": 429.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0342, "vega": 0.0356, "theta": -0.012, "rho": -0.0094, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.454999983310699}, {"option": "TEVA261120C00034000", "bid": 5.2, "bid_size": 366.0, "ask": 6.15, "ask_size": 347.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0408, "vega": 0.0417, "theta": -0.0132, "rho": 0.045, "theo": 5.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "TEVA261120P00034000", "bid": 0.55, "bid_size": 258.0, "ask": 0.92, "ask_size": 399.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.041, "vega": 0.0418, "theta": -0.0139, "rho": -0.012, "theo": 0.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "TEVA261120C00035000", "bid": 4.55, "bid_size": 319.0, "ask": 5.35, "ask_size": 302.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0475, "vega": 0.0477, "theta": -0.0151, "rho": 0.0432, "theo": 4.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "TEVA261120P00035000", "bid": 0.76, "bid_size": 249.0, "ask": 1.02, "ask_size": 304.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0479, "vega": 0.0478, "theta": -0.0157, "rho": -0.015, "theo": 0.8993, "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": 0.784999996423721}, {"option": "TEVA261120C00036000", "bid": 3.8, "bid_size": 373.0, "ask": 4.5, "ask_size": 183.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0538, "vega": 0.0532, "theta": -0.0168, "rho": 0.0408, "theo": 4.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "TEVA261120P00036000", "bid": 1.03, "bid_size": 259.0, "ask": 1.42, "ask_size": 444.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0543, "vega": 0.0533, "theta": -0.0173, "rho": -0.0183, "theo": 1.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "TEVA261120C00037000", "bid": 3.15, "bid_size": 1160.0, "ask": 3.75, "ask_size": 195.0, "iv": 0.3797, "open_interest": 4.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0592, "vega": 0.0577, "theta": -0.0182, "rho": 0.038, "theo": 3.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.78, "last_trade_time": "2026-09-18T12:33:35", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "TEVA261120P00037000", "bid": 1.36, "bid_size": 217.0, "ask": 1.76, "ask_size": 387.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -0.3409, "gamma": 0.0598, "vega": 0.0578, "theta": -0.0186, "rho": -0.0219, "theo": 1.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "TEVA261120C00038000", "bid": 2.67, "bid_size": 351.0, "ask": 3.25, "ask_size": 263.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.0632, "vega": 0.0609, "theta": -0.0191, "rho": 0.0348, "theo": 2.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TEVA261120P00038000", "bid": 1.75, "bid_size": 258.0, "ask": 2.15, "ask_size": 425.0, "iv": 0.3887, "open_interest": 10.0, "volume": 0.0, "delta": -0.4043, "gamma": 0.0639, "vega": 0.061, "theta": -0.0194, "rho": -0.0256, "theo": 1.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-17T14:20:25", "percent_change": 0.0, "prev_day_close": 1.76500004529953}, {"option": "TEVA261120C00039000", "bid": 2.17, "bid_size": 345.0, "ask": 2.67, "ask_size": 168.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.0654, "vega": 0.0626, "theta": -0.0196, "rho": 0.0314, "theo": 2.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "TEVA261120P00039000", "bid": 2.2, "bid_size": 269.0, "ask": 2.7, "ask_size": 313.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.47, "gamma": 0.0663, "vega": 0.0626, "theta": -0.0198, "rho": -0.0291, "theo": 2.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "TEVA261120C00040000", "bid": 1.75, "bid_size": 1207.0, "ask": 2.3, "ask_size": 1128.0, "iv": 0.3915, "open_interest": 21.0, "volume": 0.0, "delta": 0.4649, "gamma": 0.0658, "vega": 0.0626, "theta": -0.0195, "rho": 0.0278, "theo": 1.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T12:10:05", "percent_change": 0.0, "prev_day_close": 2.1949999332428}, {"option": "TEVA261120P00040000", "bid": 2.57, "bid_size": 281.0, "ask": 3.4, "ask_size": 276.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0668, "vega": 0.0624, "theta": -0.0197, "rho": -0.0323, "theo": 2.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.73000001907349}, {"option": "TEVA261120C00041000", "bid": 1.41, "bid_size": 439.0, "ask": 1.73, "ask_size": 79.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0643, "vega": 0.061, "theta": -0.0189, "rho": 0.0242, "theo": 1.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.78000003099442}, {"option": "TEVA261120P00041000", "bid": 3.25, "bid_size": 256.0, "ask": 4.1, "ask_size": 407.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.5999, "gamma": 0.0656, "vega": 0.0606, "theta": -0.019, "rho": -0.0353, "theo": 3.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TEVA261120C00042000", "bid": 0.99, "bid_size": 1455.0, "ask": 1.39, "ask_size": 175.0, "iv": 0.3667, "open_interest": 59.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.0613, "vega": 0.058, "theta": -0.018, "rho": 0.0208, "theo": 1.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T15:01:54", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "TEVA261120P00042000", "bid": 3.95, "bid_size": 253.0, "ask": 4.6, "ask_size": 284.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.6603, "gamma": 0.0627, "vega": 0.0576, "theta": -0.018, "rho": -0.0376, "theo": 4.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "TEVA261120C00043000", "bid": 0.81, "bid_size": 330.0, "ask": 1.12, "ask_size": 96.0, "iv": 0.3726, "open_interest": 4.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.057, "vega": 0.054, "theta": -0.0167, "rho": 0.0176, "theo": 0.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T14:52:32", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "TEVA261120P00043000", "bid": 4.55, "bid_size": 278.0, "ask": 5.35, "ask_size": 272.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0586, "vega": 0.0533, "theta": -0.0166, "rho": -0.0393, "theo": 4.9884, "change": 0.0, "open": 0.0, "high": 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": "TEVA261120C00044000", "bid": 0.57, "bid_size": 325.0, "ask": 0.88, "ask_size": 74.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0518, "vega": 0.0492, "theta": -0.0152, "rho": 0.0146, "theo": 0.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.869999974966049}, {"option": "TEVA261120P00044000", "bid": 5.5, "bid_size": 142.0, "ask": 6.2, "ask_size": 283.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0536, "vega": 0.0481, "theta": -0.0151, "rho": -0.0397, "theo": 5.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TEVA261120C00045000", "bid": 0.48, "bid_size": 289.0, "ask": 0.82, "ask_size": 430.0, "iv": 0.3881, "open_interest": 5.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0463, "vega": 0.0441, "theta": -0.0136, "rho": 0.0121, "theo": 0.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-09-17T13:49:55", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "TEVA261120P00045000", "bid": 6.1, "bid_size": 319.0, "ask": 7.05, "ask_size": 276.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0483, "vega": 0.0425, "theta": -0.0134, "rho": -0.039, "theo": 6.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "TEVA261120C00046000", "bid": 0.23, "bid_size": 451.0, "ask": 0.56, "ask_size": 86.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0406, "vega": 0.0389, "theta": -0.012, "rho": 0.0099, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "TEVA261120P00046000", "bid": 7.0, "bid_size": 283.0, "ask": 7.95, "ask_size": 281.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0428, "vega": 0.0367, "theta": -0.0117, "rho": -0.0378, "theo": 7.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TEVA261120C00047000", "bid": 0.28, "bid_size": 262.0, "ask": 0.44, "ask_size": 61.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0351, "vega": 0.0338, "theta": -0.0104, "rho": 0.008, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 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": "TEVA261120P00047000", "bid": 7.9, "bid_size": 331.0, "ask": 9.05, "ask_size": 287.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0374, "vega": 0.0313, "theta": -0.0101, "rho": -0.0356, "theo": 8.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "TEVA261218C00020000", "bid": 17.15, "bid_size": 176.0, "ask": 20.85, "ask_size": 216.0, "iv": 0.5987, "open_interest": 14.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0011, "vega": 0.0022, "theta": 0.0, "rho": 0.0488, "theo": 18.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-08-19T11:13:55", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "TEVA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 179.0, "iv": 0.6101, "open_interest": 5.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0011, "vega": 0.0022, "theta": -0.0006, "rho": -0.0004, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T10:15:30", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "TEVA261218C00024000", "bid": 14.45, "bid_size": 196.0, "ask": 15.9, "ask_size": 176.0, "iv": 0.5881, "open_interest": 211.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0038, "vega": 0.0068, "theta": -0.0004, "rho": 0.0577, "theo": 15.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-08-11T14:19:29", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "TEVA261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 167.0, "iv": 0.4823, "open_interest": 166.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0038, "vega": 0.0068, "theta": -0.0018, "rho": -0.0013, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T12:47:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TEVA261218C00025000", "bid": 13.3, "bid_size": 195.0, "ask": 14.85, "ask_size": 176.0, "iv": 0.4446, "open_interest": 76.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0051, "vega": 0.0089, "theta": -0.001, "rho": 0.0596, "theo": 14.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-09-09T12:38:38", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "TEVA261218P00025000", "bid": 0.01, "bid_size": 143.0, "ask": 0.12, "ask_size": 163.0, "iv": 0.4651, "open_interest": 1625.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0052, "vega": 0.009, "theta": -0.0022, "rho": -0.0018, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T13:10:56", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "TEVA261218C00026000", "bid": 12.45, "bid_size": 483.0, "ask": 13.7, "ask_size": 429.0, "iv": 0.3942, "open_interest": 136.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0068, "vega": 0.0115, "theta": -0.0017, "rho": 0.0614, "theo": 13.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-09-16T15:47:10", "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "TEVA261218P00026000", "bid": 0.03, "bid_size": 663.0, "ask": 0.14, "ask_size": 595.0, "iv": 0.4491, "open_interest": 345.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0068, "vega": 0.0115, "theta": -0.0028, "rho": -0.0025, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:26:02", "percent_change": 0.0, "prev_day_close": 0.0849999971687794}, {"option": "TEVA261218C00027000", "bid": 11.7, "bid_size": 211.0, "ask": 12.75, "ask_size": 216.0, "iv": 0.4754, "open_interest": 11.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0089, "vega": 0.0146, "theta": -0.0024, "rho": 0.063, "theo": 12.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-27T11:27:06", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "TEVA261218P00027000", "bid": 0.06, "bid_size": 173.0, "ask": 0.17, "ask_size": 77.0, "iv": 0.4366, "open_interest": 7321.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.009, "vega": 0.0147, "theta": -0.0035, "rho": -0.0033, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-01T12:33:31", "percent_change": 0.0, "prev_day_close": 0.115000000223517}, {"option": "TEVA261218C00028000", "bid": 10.55, "bid_size": 274.0, "ask": 11.8, "ask_size": 266.0, "iv": 0.4002, "open_interest": 25.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0116, "vega": 0.0185, "theta": -0.0034, "rho": 0.0642, "theo": 11.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.89, "last_trade_time": "2026-09-15T10:27:48", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "TEVA261218P00028000", "bid": 0.1, "bid_size": 147.0, "ask": 0.22, "ask_size": 106.0, "iv": 0.4278, "open_interest": 86.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0116, "vega": 0.0185, "theta": -0.0044, "rho": -0.0044, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-17T15:31:23", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "TEVA261218C00029000", "bid": 9.75, "bid_size": 574.0, "ask": 10.85, "ask_size": 381.0, "iv": 0.4234, "open_interest": 10.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0147, "vega": 0.023, "theta": -0.0044, "rho": 0.0652, "theo": 10.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-09-15T10:03:12", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "TEVA261218P00029000", "bid": 0.15, "bid_size": 165.0, "ask": 0.26, "ask_size": 78.0, "iv": 0.4126, "open_interest": 89.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0148, "vega": 0.0231, "theta": -0.0053, "rho": -0.0058, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-15T12:17:52", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "TEVA261218C00030000", "bid": 8.75, "bid_size": 830.0, "ask": 9.85, "ask_size": 669.0, "iv": 0.3802, "open_interest": 184.0, "volume": 2.0, "delta": 0.9192, "gamma": 0.0185, "vega": 0.0281, "theta": -0.0056, "rho": 0.0657, "theo": 9.3781, "change": -0.475, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-09-21T09:32:13", "percent_change": -4.93506, "prev_day_close": 9.625}, {"option": "TEVA261218P00030000", "bid": 0.21, "bid_size": 292.0, "ask": 0.35, "ask_size": 113.0, "iv": 0.4046, "open_interest": 2974.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0186, "vega": 0.0283, "theta": -0.0064, "rho": -0.0076, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T11:34:56", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "TEVA261218C00031000", "bid": 7.95, "bid_size": 529.0, "ask": 9.05, "ask_size": 374.0, "iv": 0.406, "open_interest": 16.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0228, "vega": 0.034, "theta": -0.0069, "rho": 0.0657, "theo": 8.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-07-14T11:41:50", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "TEVA261218P00031000", "bid": 0.3, "bid_size": 225.0, "ask": 0.45, "ask_size": 116.0, "iv": 0.3963, "open_interest": 37.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.023, "vega": 0.0341, "theta": -0.0076, "rho": -0.0098, "theo": 0.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-11T11:34:56", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "TEVA261218C00032000", "bid": 7.1, "bid_size": 805.0, "ask": 8.15, "ask_size": 379.0, "iv": 0.3948, "open_interest": 11365.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0276, "vega": 0.0403, "theta": -0.0082, "rho": 0.0652, "theo": 7.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-09-17T10:51:14", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "TEVA261218P00032000", "bid": 0.42, "bid_size": 303.0, "ask": 0.58, "ask_size": 60.0, "iv": 0.3892, "open_interest": 7780.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0278, "vega": 0.0404, "theta": -0.0089, "rho": -0.0124, "theo": 0.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-16T15:09:49", "percent_change": 0.0, "prev_day_close": 0.529999986290932}, {"option": "TEVA261218C00033000", "bid": 6.3, "bid_size": 824.0, "ask": 7.35, "ask_size": 363.0, "iv": 0.3942, "open_interest": 686.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0327, "vega": 0.0468, "theta": -0.0096, "rho": 0.0641, "theo": 6.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.23, "last_trade_time": "2026-09-11T09:45:42", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TEVA261218P00033000", "bid": 0.57, "bid_size": 274.0, "ask": 0.86, "ask_size": 420.0, "iv": 0.3948, "open_interest": 247.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.033, "vega": 0.0471, "theta": -0.0103, "rho": -0.0155, "theo": 0.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-14T14:06:14", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "TEVA261218C00034000", "bid": 5.55, "bid_size": 1381.0, "ask": 6.55, "ask_size": 986.0, "iv": 0.39, "open_interest": 1942.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0379, "vega": 0.0534, "theta": -0.011, "rho": 0.0624, "theo": 6.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-09-18T15:18:22", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TEVA261218P00034000", "bid": 0.77, "bid_size": 248.0, "ask": 1.15, "ask_size": 450.0, "iv": 0.3961, "open_interest": 1626.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0384, "vega": 0.0537, "theta": -0.0116, "rho": -0.0191, "theo": 0.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T11:13:17", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "TEVA261218C00035000", "bid": 4.85, "bid_size": 724.0, "ask": 5.7, "ask_size": 223.0, "iv": 0.3786, "open_interest": 305.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.043, "vega": 0.0597, "theta": -0.0123, "rho": 0.0601, "theo": 5.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-09-15T11:49:10", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TEVA261218P00035000", "bid": 1.0, "bid_size": 281.0, "ask": 1.41, "ask_size": 1318.0, "iv": 0.3889, "open_interest": 477.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0436, "vega": 0.06, "theta": -0.0128, "rho": -0.023, "theo": 1.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T10:48:01", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "TEVA261218C00036000", "bid": 4.2, "bid_size": 1192.0, "ask": 4.85, "ask_size": 172.0, "iv": 0.365, "open_interest": 544.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0477, "vega": 0.0654, "theta": -0.0134, "rho": 0.0572, "theo": 4.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-09-18T15:46:51", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TEVA261218P00036000", "bid": 1.3, "bid_size": 248.0, "ask": 1.71, "ask_size": 388.0, "iv": 0.3833, "open_interest": 115.0, "volume": 0.0, "delta": -0.2924, "gamma": 0.0485, "vega": 0.0656, "theta": -0.0139, "rho": -0.0273, "theo": 1.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-09-16T11:21:30", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "TEVA261218C00037000", "bid": 3.6, "bid_size": 1163.0, "ask": 4.25, "ask_size": 429.0, "iv": 0.3668, "open_interest": 280.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0518, "vega": 0.0701, "theta": -0.0143, "rho": 0.0537, "theo": 3.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T15:46:39", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "TEVA261218P00037000", "bid": 1.58, "bid_size": 872.0, "ask": 1.94, "ask_size": 350.0, "iv": 0.3643, "open_interest": 17076.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0527, "vega": 0.0703, "theta": -0.0148, "rho": -0.0319, "theo": 1.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-09-18T15:58:28", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "TEVA261218C00038000", "bid": 2.98, "bid_size": 1546.0, "ask": 3.6, "ask_size": 148.0, "iv": 0.3554, "open_interest": 424.0, "volume": 0.0, "delta": 0.6017, "gamma": 0.0548, "vega": 0.0735, "theta": -0.015, "rho": 0.0499, "theo": 3.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-09-18T13:28:01", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "TEVA261218P00038000", "bid": 1.97, "bid_size": 256.0, "ask": 2.45, "ask_size": 427.0, "iv": 0.3659, "open_interest": 105.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.056, "vega": 0.0737, "theta": -0.0154, "rho": -0.0363, "theo": 2.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-16T09:57:37", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "TEVA261218C00039000", "bid": 2.51, "bid_size": 1425.0, "ask": 3.1, "ask_size": 172.0, "iv": 0.3574, "open_interest": 4427.0, "volume": 0.0, "delta": 0.5454, "gamma": 0.0568, "vega": 0.0755, "theta": -0.0153, "rho": 0.0457, "theo": 2.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T11:00:24", "percent_change": 0.0, "prev_day_close": 3.09500002861023}, {"option": "TEVA261218P00039000", "bid": 2.47, "bid_size": 760.0, "ask": 3.05, "ask_size": 1138.0, "iv": 0.3728, "open_interest": 298.0, "volume": 0.0, "delta": -0.4586, "gamma": 0.0582, "vega": 0.0755, "theta": -0.0157, "rho": -0.0407, "theo": 2.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-09-15T11:51:47", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "TEVA261218C00040000", "bid": 2.2, "bid_size": 1108.0, "ask": 2.7, "ask_size": 883.0, "iv": 0.3689, "open_interest": 17466.0, "volume": 24.0, "delta": 0.4889, "gamma": 0.0575, "vega": 0.076, "theta": -0.0153, "rho": 0.0414, "theo": 2.3817, "change": -0.14, "open": 2.44, "high": 2.48, "low": 2.44, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-09-21T09:48:59", "percent_change": -5.34351, "prev_day_close": 2.62000000476837}, {"option": "TEVA261218P00040000", "bid": 2.99, "bid_size": 793.0, "ask": 3.5, "ask_size": 892.0, "iv": 0.3636, "open_interest": 53.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.0593, "vega": 0.0758, "theta": -0.0157, "rho": -0.0447, "theo": 3.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-09-18T15:18:05", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "TEVA261218C00041000", "bid": 1.75, "bid_size": 1293.0, "ask": 2.15, "ask_size": 145.0, "iv": 0.3541, "open_interest": 544.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0571, "vega": 0.075, "theta": -0.0151, "rho": 0.0369, "theo": 1.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-18T15:18:22", "percent_change": 0.0, "prev_day_close": 2.16999995708466}, {"option": "TEVA261218P00041000", "bid": 3.55, "bid_size": 794.0, "ask": 4.25, "ask_size": 1069.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.5745, "gamma": 0.0591, "vega": 0.0744, "theta": -0.0154, "rho": -0.0479, "theo": 3.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TEVA261218C00042000", "bid": 1.52, "bid_size": 711.0, "ask": 1.81, "ask_size": 126.0, "iv": 0.361, "open_interest": 13468.0, "volume": 25.0, "delta": 0.38, "gamma": 0.0555, "vega": 0.0727, "theta": -0.0145, "rho": 0.0326, "theo": 1.6316, "change": -0.365, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T09:47:32", "percent_change": -19.571, "prev_day_close": 1.86500000953674}, {"option": "TEVA261218P00042000", "bid": 4.15, "bid_size": 756.0, "ask": 4.85, "ask_size": 968.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0578, "vega": 0.0717, "theta": -0.0149, "rho": -0.0509, "theo": 4.4702, "change": 0.0, "open": 0.0, "high": 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": "TEVA261218C00043000", "bid": 1.03, "bid_size": 1719.0, "ask": 1.47, "ask_size": 19.0, "iv": 0.3429, "open_interest": 1327.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.053, "vega": 0.0692, "theta": -0.0138, "rho": 0.0285, "theo": 1.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T10:24:06", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TEVA261218P00043000", "bid": 4.9, "bid_size": 575.0, "ask": 5.7, "ask_size": 997.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0556, "vega": 0.0675, "theta": -0.0141, "rho": -0.0526, "theo": 5.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "TEVA261218C00045000", "bid": 0.74, "bid_size": 988.0, "ask": 0.99, "ask_size": 104.0, "iv": 0.352, "open_interest": 17551.0, "volume": 20.0, "delta": 0.2413, "gamma": 0.0458, "vega": 0.0598, "theta": -0.0118, "rho": 0.021, "theo": 0.8769, "change": -0.015, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-09-21T09:48:59", "percent_change": -1.49253, "prev_day_close": 1.00499996542931}, {"option": "TEVA261218P00045000", "bid": 6.5, "bid_size": 345.0, "ask": 7.2, "ask_size": 993.0, "iv": 0.3747, "open_interest": 104.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0491, "vega": 0.0563, "theta": -0.0122, "rho": -0.0524, "theo": 6.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-17T09:52:28", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TEVA261218C00050000", "bid": 0.2, "bid_size": 704.0, "ask": 0.36, "ask_size": 114.0, "iv": 0.3545, "open_interest": 105.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0251, "vega": 0.0332, "theta": -0.0065, "rho": 0.0085, "theo": 0.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-18T15:32:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TEVA261218P00050000", "bid": 10.75, "bid_size": 270.0, "ask": 11.95, "ask_size": 278.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0303, "vega": 0.0223, "theta": -0.0067, "rho": -0.0307, "theo": 11.2132, "change": 0.0, "open": 0.0, "high": 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": "TEVA270115C00003000", "bid": 34.95, "bid_size": 176.0, "ask": 36.5, "ask_size": 185.0, "iv": 0.0, "open_interest": 16.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.8546, "change": -0.35, "open": 35.75, "high": 35.75, "low": 35.75, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-09-21T09:34:26", "percent_change": -0.96953, "prev_day_close": 36.1000003814697}, {"option": "TEVA270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.5882, "open_interest": 44.0, "volume": 0.0, "delta": 0.0, "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": "up", "last_trade_price": 0.02, "last_trade_time": "2026-03-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TEVA270115C00005000", "bid": 33.05, "bid_size": 622.0, "ask": 34.75, "ask_size": 596.0, "iv": 1.6656, "open_interest": 122.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.28, "last_trade_time": "2026-09-18T12:36:43", "percent_change": 0.0, "prev_day_close": 34.2250003814697}, {"option": "TEVA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.2653, "open_interest": 562.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "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": 0.01, "last_trade_time": "2026-06-04T10:33:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TEVA270115C00008000", "bid": 30.15, "bid_size": 179.0, "ask": 31.65, "ask_size": 179.0, "iv": 1.2181, "open_interest": 40.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0098, "theo": 30.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-03-24T15:29:16", "percent_change": 0.0, "prev_day_close": 30.9749994277954}, {"option": "TEVA270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.0436, "open_interest": 436.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-16T09:30:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TEVA270115C00010000", "bid": 28.15, "bid_size": 204.0, "ask": 29.5, "ask_size": 188.0, "iv": 0.0, "open_interest": 298.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0215, "theo": 28.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.34, "last_trade_time": "2026-08-07T13:34:28", "percent_change": 0.0, "prev_day_close": 29.2250003814697}, {"option": "TEVA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 233.0, "iv": 1.0852, "open_interest": 3704.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-20T11:33:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TEVA270115C00013000", "bid": 25.1, "bid_size": 216.0, "ask": 26.7, "ask_size": 238.0, "iv": 0.0, "open_interest": 439.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0374, "theo": 25.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-09-15T09:31:10", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "TEVA270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8853, "open_interest": 2216.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0002, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T11:14:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TEVA270115C00015000", "bid": 23.15, "bid_size": 204.0, "ask": 25.0, "ask_size": 213.0, "iv": 0.9088, "open_interest": 1650.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0013, "theta": 0.0, "rho": 0.0462, "theo": 23.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-09-17T12:57:35", "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "TEVA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 179.0, "iv": 0.727, "open_interest": 3757.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0003, "rho": -0.0002, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-31T10:30:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TEVA270115C00017000", "bid": 21.2, "bid_size": 1188.0, "ask": 23.0, "ask_size": 983.0, "iv": 0.7982, "open_interest": 1833.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0007, "vega": 0.0021, "theta": 0.0, "rho": 0.0538, "theo": 21.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-09-18T12:42:31", "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "TEVA270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 352.0, "iv": 0.6382, "open_interest": 2104.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0007, "vega": 0.002, "theta": -0.0005, "rho": -0.0004, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:42:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TEVA270115C00018000", "bid": 19.2, "bid_size": 239.0, "ask": 22.45, "ask_size": 226.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.001, "vega": 0.0027, "theta": 0.0, "rho": 0.0572, "theo": 20.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.65, "last_trade_time": "2026-08-10T09:50:00", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "TEVA270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 302.0, "iv": 0.6097, "open_interest": 1.0, "volume": 0.0, "delta": -0.004, "gamma": 0.001, "vega": 0.0026, "theta": -0.0006, "rho": -0.0005, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T09:57:51", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TEVA270115C00019000", "bid": 19.2, "bid_size": 203.0, "ask": 21.0, "ask_size": 194.0, "iv": 0.6744, "open_interest": 103.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0013, "vega": 0.0034, "theta": 0.0, "rho": 0.0605, "theo": 20.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-06-08T14:35:17", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "TEVA270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 305.0, "iv": 0.5706, "open_interest": 1.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0013, "vega": 0.0034, "theta": -0.0007, "rho": -0.0007, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:26:35", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TEVA270115C00020000", "bid": 18.45, "bid_size": 208.0, "ask": 19.95, "ask_size": 196.0, "iv": 0.7015, "open_interest": 6445.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0017, "vega": 0.0044, "theta": 0.0, "rho": 0.0636, "theo": 19.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-09-15T09:30:46", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TEVA270115P00020000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 226.0, "iv": 0.5522, "open_interest": 3137.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0017, "vega": 0.0045, "theta": -0.0009, "rho": -0.0009, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:43:25", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "TEVA270115C00021000", "bid": 16.3, "bid_size": 177.0, "ask": 19.95, "ask_size": 202.0, "iv": 0.5863, "open_interest": 10.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0023, "vega": 0.0057, "theta": 0.0, "rho": 0.0666, "theo": 18.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-07-20T14:29:36", "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "TEVA270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 324.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0023, "vega": 0.0057, "theta": -0.0012, "rho": -0.0012, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TEVA270115C00022000", "bid": 16.0, "bid_size": 203.0, "ask": 18.0, "ask_size": 256.0, "iv": 0.0, "open_interest": 2172.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.003, "vega": 0.0073, "theta": 0.0, "rho": 0.0694, "theo": 17.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-09-16T10:30:19", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "TEVA270115P00022000", "bid": 0.01, "bid_size": 76.0, "ask": 0.09, "ask_size": 187.0, "iv": 0.4884, "open_interest": 2755.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0031, "vega": 0.0073, "theta": -0.0015, "rho": -0.0016, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T11:39:35", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "TEVA270115C00023000", "bid": 15.4, "bid_size": 191.0, "ask": 17.0, "ask_size": 176.0, "iv": 0.5449, "open_interest": 14.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.004, "vega": 0.0093, "theta": 0.0, "rho": 0.0721, "theo": 16.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-08-25T11:04:25", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "TEVA270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 313.0, "iv": 0.4674, "open_interest": 13.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.004, "vega": 0.0094, "theta": -0.0018, "rho": -0.0022, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-04T13:48:32", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "TEVA270115C00024000", "bid": 14.45, "bid_size": 175.0, "ask": 15.95, "ask_size": 175.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0052, "vega": 0.0117, "theta": -0.0002, "rho": 0.0746, "theo": 15.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "TEVA270115P00024000", "bid": 0.02, "bid_size": 285.0, "ask": 0.13, "ask_size": 138.0, "iv": 0.4499, "open_interest": 352.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0052, "vega": 0.0118, "theta": -0.0022, "rho": -0.0029, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-10T12:18:31", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "TEVA270115C00025000", "bid": 13.55, "bid_size": 1281.0, "ask": 14.8, "ask_size": 901.0, "iv": 0.4325, "open_interest": 4101.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0066, "vega": 0.0147, "theta": -0.0009, "rho": 0.0769, "theo": 14.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.28, "last_trade_time": "2026-09-18T09:59:56", "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "TEVA270115P00025000", "bid": 0.05, "bid_size": 132.0, "ask": 0.16, "ask_size": 136.0, "iv": 0.4418, "open_interest": 1325.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0067, "vega": 0.0148, "theta": -0.0027, "rho": -0.0038, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T12:18:31", "percent_change": 0.0, "prev_day_close": 0.109999997541308}, {"option": "TEVA270115C00026000", "bid": 12.6, "bid_size": 269.0, "ask": 13.85, "ask_size": 219.0, "iv": 0.424, "open_interest": 24.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0084, "vega": 0.0182, "theta": -0.0016, "rho": 0.0789, "theo": 13.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.29, "last_trade_time": "2026-08-20T12:16:24", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TEVA270115P00026000", "bid": 0.08, "bid_size": 144.0, "ask": 0.19, "ask_size": 95.0, "iv": 0.4282, "open_interest": 96.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0085, "vega": 0.0184, "theta": -0.0033, "rho": -0.0049, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-10T09:42:50", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "TEVA270115C00027000", "bid": 11.8, "bid_size": 1209.0, "ask": 12.9, "ask_size": 927.0, "iv": 0.4453, "open_interest": 1437.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0106, "vega": 0.0223, "theta": -0.0024, "rho": 0.0806, "theo": 12.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-09-18T12:46:17", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TEVA270115P00027000", "bid": 0.12, "bid_size": 228.0, "ask": 0.23, "ask_size": 40.0, "iv": 0.4161, "open_interest": 795.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0107, "vega": 0.0224, "theta": -0.004, "rho": -0.0063, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-04T11:47:44", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "TEVA270115C00028000", "bid": 11.0, "bid_size": 314.0, "ask": 12.0, "ask_size": 306.0, "iv": 0.458, "open_interest": 17.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0131, "vega": 0.0271, "theta": -0.0033, "rho": 0.0819, "theo": 11.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "TEVA270115P00028000", "bid": 0.17, "bid_size": 191.0, "ask": 0.3, "ask_size": 63.0, "iv": 0.4083, "open_interest": 146.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0132, "vega": 0.0273, "theta": -0.0048, "rho": -0.0081, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-09T14:05:05", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "TEVA270115C00029000", "bid": 10.0, "bid_size": 391.0, "ask": 11.05, "ask_size": 261.0, "iv": 0.4236, "open_interest": 78.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0161, "vega": 0.0325, "theta": -0.0043, "rho": 0.0828, "theo": 10.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-09-17T09:35:26", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TEVA270115P00029000", "bid": 0.24, "bid_size": 219.0, "ask": 0.38, "ask_size": 73.0, "iv": 0.4002, "open_interest": 77.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0162, "vega": 0.0327, "theta": -0.0057, "rho": -0.0102, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-09T14:05:05", "percent_change": 0.0, "prev_day_close": 0.33500000089407}, {"option": "TEVA270115C00030000", "bid": 9.1, "bid_size": 848.0, "ask": 10.0, "ask_size": 65.0, "iv": 0.3897, "open_interest": 4871.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0194, "vega": 0.0384, "theta": -0.0053, "rho": 0.0831, "theo": 9.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-17T15:35:31", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TEVA270115P00030000", "bid": 0.33, "bid_size": 874.0, "ask": 0.67, "ask_size": 1515.0, "iv": 0.4176, "open_interest": 5830.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0196, "vega": 0.0386, "theta": -0.0066, "rho": -0.0128, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-18T15:29:07", "percent_change": 0.0, "prev_day_close": 0.424999982118607}, {"option": "TEVA270115C00031000", "bid": 8.2, "bid_size": 846.0, "ask": 9.3, "ask_size": 386.0, "iv": 0.3985, "open_interest": 483.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.023, "vega": 0.0448, "theta": -0.0064, "rho": 0.0829, "theo": 8.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-14T11:45:10", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "TEVA270115P00031000", "bid": 0.45, "bid_size": 258.0, "ask": 0.8, "ask_size": 548.0, "iv": 0.4081, "open_interest": 326.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0233, "vega": 0.0451, "theta": -0.0076, "rho": -0.0158, "theo": 0.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-14T11:45:10", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "TEVA270115C00032000", "bid": 7.3, "bid_size": 955.0, "ask": 8.45, "ask_size": 563.0, "iv": 0.3828, "open_interest": 3898.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0269, "vega": 0.0514, "theta": -0.0076, "rho": 0.0821, "theo": 7.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-09-14T13:58:20", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "TEVA270115P00032000", "bid": 0.6, "bid_size": 221.0, "ask": 0.8, "ask_size": 165.0, "iv": 0.3843, "open_interest": 3083.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0273, "vega": 0.0519, "theta": -0.0086, "rho": -0.0193, "theo": 0.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-11T14:05:33", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "TEVA270115C00033000", "bid": 6.5, "bid_size": 623.0, "ask": 7.65, "ask_size": 309.0, "iv": 0.3771, "open_interest": 91.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.031, "vega": 0.0582, "theta": -0.0087, "rho": 0.0806, "theo": 7.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.34, "last_trade_time": "2026-09-10T15:33:46", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TEVA270115P00033000", "bid": 0.78, "bid_size": 238.0, "ask": 1.06, "ask_size": 250.0, "iv": 0.3841, "open_interest": 178.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0314, "vega": 0.0585, "theta": -0.0096, "rho": -0.0234, "theo": 0.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-15T12:03:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TEVA270115C00034000", "bid": 5.8, "bid_size": 1103.0, "ask": 6.9, "ask_size": 891.0, "iv": 0.3776, "open_interest": 29.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0349, "vega": 0.0647, "theta": -0.0097, "rho": 0.0785, "theo": 6.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-11T09:32:06", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TEVA270115P00034000", "bid": 1.0, "bid_size": 836.0, "ask": 1.4, "ask_size": 1254.0, "iv": 0.3865, "open_interest": 222.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0355, "vega": 0.0651, "theta": -0.0106, "rho": -0.0277, "theo": 1.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-16T13:47:13", "percent_change": 0.0, "prev_day_close": 1.09499996900558}, {"option": "TEVA270115C00035000", "bid": 5.3, "bid_size": 1266.0, "ask": 6.1, "ask_size": 896.0, "iv": 0.3822, "open_interest": 7713.0, "volume": 4.0, "delta": 0.7387, "gamma": 0.0388, "vega": 0.0709, "theta": -0.0107, "rho": 0.0758, "theo": 5.6669, "change": -0.3, "open": 5.71, "high": 5.71, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-21T09:31:18", "percent_change": -5.04201, "prev_day_close": 5.94999980926514}, {"option": "TEVA270115P00035000", "bid": 1.27, "bid_size": 711.0, "ask": 1.57, "ask_size": 792.0, "iv": 0.3735, "open_interest": 969.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.0395, "vega": 0.0713, "theta": -0.0115, "rho": -0.0325, "theo": 1.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-17T12:55:16", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "TEVA270115C00036000", "bid": 4.9, "bid_size": 623.0, "ask": 5.25, "ask_size": 167.0, "iv": 0.383, "open_interest": 257.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0422, "vega": 0.0763, "theta": -0.0116, "rho": 0.0724, "theo": 5.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-17T14:15:20", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "TEVA270115P00036000", "bid": 1.58, "bid_size": 591.0, "ask": 2.0, "ask_size": 1229.0, "iv": 0.3758, "open_interest": 197.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.0431, "vega": 0.0767, "theta": -0.0123, "rho": -0.0376, "theo": 1.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T11:13:17", "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "TEVA270115C00037000", "bid": 4.05, "bid_size": 768.0, "ask": 4.65, "ask_size": 83.0, "iv": 0.3655, "open_interest": 8131.0, "volume": 0.0, "delta": 0.6502, "gamma": 0.0451, "vega": 0.0808, "theta": -0.0123, "rho": 0.0686, "theo": 4.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-17T15:35:40", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "TEVA270115P00037000", "bid": 1.94, "bid_size": 206.0, "ask": 2.32, "ask_size": 412.0, "iv": 0.3679, "open_interest": 715.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.0462, "vega": 0.0811, "theta": -0.0129, "rho": -0.0428, "theo": 2.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T10:42:27", "percent_change": 0.0, "prev_day_close": 1.99500000476837}, {"option": "TEVA270115C00038000", "bid": 3.5, "bid_size": 1327.0, "ask": 4.05, "ask_size": 167.0, "iv": 0.3614, "open_interest": 3102.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.0474, "vega": 0.0842, "theta": -0.0128, "rho": 0.0644, "theo": 3.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-18T15:26:30", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "TEVA270115P00038000", "bid": 2.36, "bid_size": 249.0, "ask": 2.8, "ask_size": 414.0, "iv": 0.3676, "open_interest": 238.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0487, "vega": 0.0844, "theta": -0.0134, "rho": -0.0478, "theo": 2.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-09-17T15:37:10", "percent_change": 0.0, "prev_day_close": 2.33499991893768}, {"option": "TEVA270115C00039000", "bid": 3.0, "bid_size": 1528.0, "ask": 3.55, "ask_size": 293.0, "iv": 0.3605, "open_interest": 350.0, "volume": 0.0, "delta": 0.5541, "gamma": 0.049, "vega": 0.0863, "theta": -0.0131, "rho": 0.0598, "theo": 3.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-18T10:40:35", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "TEVA270115P00039000", "bid": 2.79, "bid_size": 826.0, "ask": 3.25, "ask_size": 773.0, "iv": 0.3604, "open_interest": 22.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.0505, "vega": 0.0864, "theta": -0.0136, "rho": -0.0529, "theo": 3.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T14:10:45", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "TEVA270115C00040000", "bid": 2.75, "bid_size": 765.0, "ask": 3.1, "ask_size": 621.0, "iv": 0.3708, "open_interest": 7484.0, "volume": 10.0, "delta": 0.5056, "gamma": 0.0497, "vega": 0.0872, "theta": -0.0132, "rho": 0.0551, "theo": 2.8533, "change": -0.09, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-21T09:58:29", "percent_change": -2.96053, "prev_day_close": 3.03999996185303}, {"option": "TEVA270115P00040000", "bid": 3.3, "bid_size": 931.0, "ask": 3.85, "ask_size": 954.0, "iv": 0.3607, "open_interest": 136.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0516, "vega": 0.0869, "theta": -0.0136, "rho": -0.0576, "theo": 3.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-14T13:52:07", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "TEVA270115C00041000", "bid": 2.19, "bid_size": 1400.0, "ask": 2.78, "ask_size": 1113.0, "iv": 0.3657, "open_interest": 341.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.0497, "vega": 0.0867, "theta": -0.0132, "rho": 0.0503, "theo": 2.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T15:13:49", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "TEVA270115P00041000", "bid": 3.9, "bid_size": 828.0, "ask": 4.45, "ask_size": 896.0, "iv": 0.3606, "open_interest": 64.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.0518, "vega": 0.0861, "theta": -0.0135, "rho": -0.0614, "theo": 4.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-16T10:49:56", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "TEVA270115C00042000", "bid": 1.86, "bid_size": 1376.0, "ask": 2.41, "ask_size": 1069.0, "iv": 0.366, "open_interest": 331.0, "volume": 0.0, "delta": 0.4107, "gamma": 0.049, "vega": 0.0852, "theta": -0.0129, "rho": 0.0455, "theo": 2.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-18T14:21:05", "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "TEVA270115P00042000", "bid": 4.5, "bid_size": 205.0, "ask": 5.1, "ask_size": 262.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0514, "vega": 0.0839, "theta": -0.0132, "rho": -0.0648, "theo": 4.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "TEVA270115C00043000", "bid": 1.41, "bid_size": 624.0, "ask": 1.94, "ask_size": 128.0, "iv": 0.3478, "open_interest": 184.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0475, "vega": 0.0824, "theta": -0.0125, "rho": 0.0408, "theo": 1.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-09-14T13:03:14", "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "TEVA270115P00043000", "bid": 5.15, "bid_size": 185.0, "ask": 6.05, "ask_size": 423.0, "iv": 0.3707, "open_interest": 53.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.0502, "vega": 0.0807, "theta": -0.0127, "rho": -0.0673, "theo": 5.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-27T14:09:39", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "TEVA270115C00044000", "bid": 1.13, "bid_size": 601.0, "ask": 1.64, "ask_size": 104.0, "iv": 0.3446, "open_interest": 111.0, "volume": 0.0, "delta": 0.324, "gamma": 0.0455, "vega": 0.0788, "theta": -0.0119, "rho": 0.0363, "theo": 1.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-17T15:48:56", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "TEVA270115P00044000", "bid": 5.85, "bid_size": 223.0, "ask": 7.2, "ask_size": 473.0, "iv": 0.3959, "open_interest": 70.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.0485, "vega": 0.0762, "theta": -0.0121, "rho": -0.0687, "theo": 6.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-08-27T13:55:55", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TEVA270115C00045000", "bid": 0.89, "bid_size": 1672.0, "ask": 1.5, "ask_size": 1133.0, "iv": 0.3498, "open_interest": 6392.0, "volume": 0.0, "delta": 0.285, "gamma": 0.043, "vega": 0.0746, "theta": -0.0112, "rho": 0.0321, "theo": 1.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-18T15:30:55", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "TEVA270115P00045000", "bid": 6.7, "bid_size": 153.0, "ask": 7.5, "ask_size": 268.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0464, "vega": 0.071, "theta": -0.0114, "rho": -0.0692, "theo": 6.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "TEVA270115C00046000", "bid": 0.68, "bid_size": 955.0, "ask": 1.33, "ask_size": 629.0, "iv": 0.351, "open_interest": 630.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0403, "vega": 0.0697, "theta": -0.0105, "rho": 0.0282, "theo": 1.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T13:27:28", "percent_change": 0.0, "prev_day_close": 1.08999997377396}, {"option": "TEVA270115P00046000", "bid": 7.45, "bid_size": 165.0, "ask": 8.2, "ask_size": 246.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.044, "vega": 0.0652, "theta": -0.0106, "rho": -0.0685, "theo": 7.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.6749997138977}, {"option": "TEVA270115C00047000", "bid": 0.61, "bid_size": 616.0, "ask": 0.98, "ask_size": 113.0, "iv": 0.3445, "open_interest": 415.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0373, "vega": 0.0646, "theta": -0.0097, "rho": 0.0246, "theo": 0.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T11:27:41", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "TEVA270115P00047000", "bid": 8.1, "bid_size": 260.0, "ask": 9.2, "ask_size": 260.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0413, "vega": 0.0583, "theta": -0.0097, "rho": -0.0663, "theo": 8.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "TEVA270115C00048000", "bid": 0.59, "bid_size": 265.0, "ask": 1.0, "ask_size": 595.0, "iv": 0.3685, "open_interest": 76.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0342, "vega": 0.0593, "theta": -0.0089, "rho": 0.0213, "theo": 0.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-09-17T12:05:46", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "TEVA270115P00048000", "bid": 9.0, "bid_size": 243.0, "ask": 10.1, "ask_size": 261.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0386, "vega": 0.0519, "theta": -0.0089, "rho": -0.0627, "theo": 9.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "TEVA270115C00049000", "bid": 0.46, "bid_size": 451.0, "ask": 0.7, "ask_size": 180.0, "iv": 0.3529, "open_interest": 139.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.031, "vega": 0.0541, "theta": -0.0081, "rho": 0.0184, "theo": 0.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-17T11:39:57", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "TEVA270115P00049000", "bid": 9.9, "bid_size": 266.0, "ask": 10.9, "ask_size": 242.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0357, "vega": 0.0449, "theta": -0.008, "rho": -0.0577, "theo": 10.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "TEVA270115C00050000", "bid": 0.35, "bid_size": 1032.0, "ask": 0.64, "ask_size": 992.0, "iv": 0.3566, "open_interest": 1797.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.028, "vega": 0.0489, "theta": -0.0073, "rho": 0.0158, "theo": 0.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T14:20:34", "percent_change": 0.0, "prev_day_close": 0.53499998152256}, {"option": "TEVA270115P00050000", "bid": 10.8, "bid_size": 298.0, "ask": 11.85, "ask_size": 295.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.033, "vega": 0.0378, "theta": -0.0072, "rho": -0.0528, "theo": 11.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "TEVA270319C00020000", "bid": 18.55, "bid_size": 176.0, "ask": 20.3, "ask_size": 176.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0027, "vega": 0.01, "theta": 0.0, "rho": 0.0938, "theo": 19.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "TEVA270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 197.0, "iv": 0.4745, "open_interest": 219.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0028, "vega": 0.0101, "theta": -0.0013, "rho": -0.0029, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T11:22:11", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "TEVA270319C00024000", "bid": 14.8, "bid_size": 228.0, "ask": 16.15, "ask_size": 267.0, "iv": 0.4318, "open_interest": 1.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0068, "vega": 0.0228, "theta": -0.0007, "rho": 0.108, "theo": 15.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-16T12:43:18", "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "TEVA270319P00024000", "bid": 0.14, "bid_size": 65.0, "ask": 0.25, "ask_size": 68.0, "iv": 0.4376, "open_interest": 212.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0069, "vega": 0.023, "theta": -0.0027, "rho": -0.0077, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-10T09:50:45", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "TEVA270319C00025000", "bid": 13.8, "bid_size": 240.0, "ask": 15.3, "ask_size": 238.0, "iv": 0.4235, "open_interest": 2.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0084, "vega": 0.0273, "theta": -0.0013, "rho": 0.1107, "theo": 14.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-09-01T15:16:31", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "TEVA270319P00025000", "bid": 0.19, "bid_size": 89.0, "ask": 0.31, "ask_size": 67.0, "iv": 0.4293, "open_interest": 8.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0085, "vega": 0.0275, "theta": -0.0032, "rho": -0.0096, "theo": 0.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-08T12:28:39", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "TEVA270319C00026000", "bid": 13.0, "bid_size": 241.0, "ask": 14.4, "ask_size": 240.0, "iv": 0.4354, "open_interest": 8.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0101, "vega": 0.0324, "theta": -0.002, "rho": 0.113, "theo": 13.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-09-16T11:43:06", "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "TEVA270319P00026000", "bid": 0.25, "bid_size": 108.0, "ask": 0.39, "ask_size": 99.0, "iv": 0.4222, "open_interest": 24.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0103, "vega": 0.0327, "theta": -0.0038, "rho": -0.012, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-14T14:08:23", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "TEVA270319C00027000", "bid": 12.1, "bid_size": 271.0, "ask": 13.3, "ask_size": 195.0, "iv": 0.3972, "open_interest": 33.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0121, "vega": 0.038, "theta": -0.0027, "rho": 0.1148, "theo": 12.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-18T09:50:20", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "TEVA270319P00027000", "bid": 0.33, "bid_size": 131.0, "ask": 0.48, "ask_size": 105.0, "iv": 0.4153, "open_interest": 61.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0123, "vega": 0.0384, "theta": -0.0044, "rho": -0.0148, "theo": 0.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-10T10:16:52", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "TEVA270319C00028000", "bid": 11.4, "bid_size": 229.0, "ask": 12.55, "ask_size": 227.0, "iv": 0.428, "open_interest": 9.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0143, "vega": 0.0442, "theta": -0.0034, "rho": 0.116, "theo": 11.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.78, "last_trade_time": "2026-09-14T10:24:21", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "TEVA270319P00028000", "bid": 0.43, "bid_size": 127.0, "ask": 0.59, "ask_size": 83.0, "iv": 0.4092, "open_interest": 16.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0145, "vega": 0.0445, "theta": -0.005, "rho": -0.018, "theo": 0.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-14T14:53:17", "percent_change": 0.0, "prev_day_close": 0.53499998152256}, {"option": "TEVA270319C00029000", "bid": 10.4, "bid_size": 230.0, "ask": 11.6, "ask_size": 258.0, "iv": 0.3956, "open_interest": 7.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0167, "vega": 0.0507, "theta": -0.0042, "rho": 0.1167, "theo": 11.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-14T10:16:18", "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "TEVA270319P00029000", "bid": 0.55, "bid_size": 144.0, "ask": 0.72, "ask_size": 56.0, "iv": 0.4032, "open_interest": 12.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.017, "vega": 0.0512, "theta": -0.0057, "rho": -0.0217, "theo": 0.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-11T11:01:42", "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "TEVA270319C00030000", "bid": 9.7, "bid_size": 287.0, "ask": 10.8, "ask_size": 286.0, "iv": 0.4051, "open_interest": 73.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0192, "vega": 0.0575, "theta": -0.005, "rho": 0.1167, "theo": 10.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-09-15T10:03:12", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TEVA270319P00030000", "bid": 0.69, "bid_size": 195.0, "ask": 0.88, "ask_size": 67.0, "iv": 0.3978, "open_interest": 234.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0196, "vega": 0.058, "theta": -0.0064, "rho": -0.0259, "theo": 0.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-09-09T15:56:58", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "TEVA270319C00031000", "bid": 8.9, "bid_size": 277.0, "ask": 10.0, "ask_size": 188.0, "iv": 0.3996, "open_interest": 47.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0218, "vega": 0.0645, "theta": -0.0058, "rho": 0.1161, "theo": 9.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-09-17T12:37:26", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "TEVA270319P00031000", "bid": 0.87, "bid_size": 167.0, "ask": 1.07, "ask_size": 74.0, "iv": 0.3939, "open_interest": 2529.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0223, "vega": 0.0651, "theta": -0.0071, "rho": -0.0307, "theo": 0.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-09-09T15:56:58", "percent_change": 0.0, "prev_day_close": 0.984999984502792}, {"option": "TEVA270319C00032000", "bid": 8.1, "bid_size": 272.0, "ask": 9.25, "ask_size": 209.0, "iv": 0.394, "open_interest": 35.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0244, "vega": 0.0714, "theta": -0.0066, "rho": 0.1148, "theo": 8.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-09-15T12:52:32", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "TEVA270319P00032000", "bid": 1.08, "bid_size": 158.0, "ask": 1.28, "ask_size": 59.0, "iv": 0.3895, "open_interest": 276.0, "volume": 0.0, "delta": -0.182, "gamma": 0.025, "vega": 0.0722, "theta": -0.0078, "rho": -0.0357, "theo": 1.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-09-03T15:01:50", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "TEVA270319C00033000", "bid": 7.45, "bid_size": 245.0, "ask": 8.45, "ask_size": 206.0, "iv": 0.3912, "open_interest": 6.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0271, "vega": 0.0783, "theta": -0.0074, "rho": 0.1128, "theo": 7.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-20T13:07:35", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "TEVA270319P00033000", "bid": 1.32, "bid_size": 139.0, "ask": 1.53, "ask_size": 65.0, "iv": 0.3856, "open_interest": 282.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0278, "vega": 0.079, "theta": -0.0084, "rho": -0.0413, "theo": 1.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-09-17T14:33:51", "percent_change": 0.0, "prev_day_close": 1.41500002145767}, {"option": "TEVA270319C00034000", "bid": 6.7, "bid_size": 247.0, "ask": 7.7, "ask_size": 206.0, "iv": 0.3814, "open_interest": 39.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0296, "vega": 0.0847, "theta": -0.0081, "rho": 0.1102, "theo": 7.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.64, "last_trade_time": "2026-08-25T10:17:20", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "TEVA270319P00034000", "bid": 1.6, "bid_size": 109.0, "ask": 1.93, "ask_size": 294.0, "iv": 0.389, "open_interest": 360.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.0305, "vega": 0.0854, "theta": -0.0091, "rho": -0.0473, "theo": 1.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T12:54:31", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "TEVA270319C00035000", "bid": 6.05, "bid_size": 845.0, "ask": 6.95, "ask_size": 369.0, "iv": 0.3743, "open_interest": 271.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.032, "vega": 0.0906, "theta": -0.0088, "rho": 0.107, "theo": 6.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-18T10:22:22", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "TEVA270319P00035000", "bid": 1.91, "bid_size": 130.0, "ask": 2.26, "ask_size": 306.0, "iv": 0.3854, "open_interest": 199.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.033, "vega": 0.0913, "theta": -0.0096, "rho": -0.0533, "theo": 2.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-09-17T12:54:31", "percent_change": 0.0, "prev_day_close": 1.99500006437302}, {"option": "TEVA270319C00036000", "bid": 5.6, "bid_size": 347.0, "ask": 6.4, "ask_size": 263.0, "iv": 0.3847, "open_interest": 247.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.0341, "vega": 0.0958, "theta": -0.0093, "rho": 0.1033, "theo": 5.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-27T11:32:32", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "TEVA270319P00036000", "bid": 2.07, "bid_size": 302.0, "ask": 2.71, "ask_size": 294.0, "iv": 0.3764, "open_interest": 215.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0353, "vega": 0.0965, "theta": -0.0101, "rho": -0.0599, "theo": 2.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-15T15:02:40", "percent_change": 0.0, "prev_day_close": 2.3400000333786}, {"option": "TEVA270319C00037000", "bid": 5.05, "bid_size": 784.0, "ask": 5.75, "ask_size": 505.0, "iv": 0.3802, "open_interest": 296.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0359, "vega": 0.1003, "theta": -0.0098, "rho": 0.099, "theo": 5.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T10:22:22", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TEVA270319P00037000", "bid": 2.67, "bid_size": 186.0, "ask": 3.1, "ask_size": 484.0, "iv": 0.3831, "open_interest": 20.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0374, "vega": 0.1008, "theta": -0.0106, "rho": -0.0661, "theo": 2.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-09-10T15:36:20", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "TEVA270319C00038000", "bid": 4.5, "bid_size": 792.0, "ask": 5.1, "ask_size": 129.0, "iv": 0.3724, "open_interest": 220.0, "volume": 0.0, "delta": 0.614, "gamma": 0.0374, "vega": 0.1038, "theta": -0.0102, "rho": 0.0944, "theo": 4.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-08T12:04:55", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "TEVA270319P00038000", "bid": 3.1, "bid_size": 174.0, "ask": 3.45, "ask_size": 464.0, "iv": 0.3754, "open_interest": 27.0, "volume": 15.0, "delta": -0.3932, "gamma": 0.0391, "vega": 0.1041, "theta": -0.0109, "rho": -0.0724, "theo": 3.2412, "change": -0.01, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T09:30:09", "percent_change": -0.316455, "prev_day_close": 3.1599999666214}, {"option": "TEVA270319C00039000", "bid": 3.95, "bid_size": 826.0, "ask": 4.6, "ask_size": 166.0, "iv": 0.3683, "open_interest": 385.0, "volume": 0.0, "delta": 0.5757, "gamma": 0.0385, "vega": 0.1063, "theta": -0.0105, "rho": 0.0895, "theo": 4.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-16T15:04:02", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TEVA270319P00039000", "bid": 3.55, "bid_size": 288.0, "ask": 4.0, "ask_size": 526.0, "iv": 0.3745, "open_interest": 46.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0405, "vega": 0.1063, "theta": -0.0111, "rho": -0.0783, "theo": 3.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-10T14:06:39", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "TEVA270319C00040000", "bid": 3.55, "bid_size": 817.0, "ask": 4.15, "ask_size": 308.0, "iv": 0.3701, "open_interest": 531.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0393, "vega": 0.1078, "theta": -0.0106, "rho": 0.0843, "theo": 3.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T10:08:46", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "TEVA270319P00040000", "bid": 3.85, "bid_size": 262.0, "ask": 4.55, "ask_size": 227.0, "iv": 0.363, "open_interest": 12.0, "volume": 0.0, "delta": -0.474, "gamma": 0.0415, "vega": 0.1074, "theta": -0.0112, "rho": -0.0838, "theo": 4.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-14T13:43:03", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "TEVA270319C00045000", "bid": 1.74, "bid_size": 871.0, "ask": 2.44, "ask_size": 692.0, "iv": 0.3641, "open_interest": 3328.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0375, "vega": 0.1015, "theta": -0.01, "rho": 0.0581, "theo": 2.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-09-18T15:45:19", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "TEVA270319P00045000", "bid": 7.1, "bid_size": 234.0, "ask": 7.9, "ask_size": 229.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.6691, "gamma": 0.0414, "vega": 0.0968, "theta": -0.0104, "rho": -0.1008, "theo": 7.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TEVA270319C00050000", "bid": 0.92, "bid_size": 244.0, "ask": 1.37, "ask_size": 348.0, "iv": 0.3707, "open_interest": 92.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0296, "vega": 0.0802, "theta": -0.0078, "rho": 0.036, "theo": 1.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-17T10:15:32", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "TEVA270319P00050000", "bid": 11.1, "bid_size": 231.0, "ask": 12.2, "ask_size": 216.0, "iv": 0.3741, "open_interest": 1.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0355, "vega": 0.0663, "theta": -0.0081, "rho": -0.0884, "theo": 11.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-17T10:14:29", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "TEVA270319C00055000", "bid": 0.41, "bid_size": 269.0, "ask": 0.82, "ask_size": 350.0, "iv": 0.3762, "open_interest": 22.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.0206, "vega": 0.056, "theta": -0.0054, "rho": 0.0207, "theo": 0.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T11:33:26", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "TEVA270319P00055000", "bid": 15.75, "bid_size": 224.0, "ask": 16.95, "ask_size": 216.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0284, "vega": 0.026, "theta": -0.0055, "rho": -0.0423, "theo": 16.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0249996185303}, {"option": "TEVA280121C00003000", "bid": 33.5, "bid_size": 177.0, "ask": 38.0, "ask_size": 176.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0219, "theo": 35.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-26T09:48:07", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "TEVA280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.7916, "open_interest": 31.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": -0.0002, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T09:30:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TEVA280121C00005000", "bid": 31.5, "bid_size": 177.0, "ask": 36.0, "ask_size": 177.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0021, "theta": 0.0, "rho": 0.0487, "theo": 34.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-05-13T13:51:36", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "TEVA280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0001, "rho": -0.0005, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TEVA280121C00008000", "bid": 30.5, "bid_size": 176.0, "ask": 32.3, "ask_size": 176.0, "iv": 0.7963, "open_interest": 9.0, "volume": 5.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.0042, "theta": 0.0, "rho": 0.092, "theo": 31.1963, "change": -0.24, "open": 31.26, "high": 31.26, "low": 31.26, "tick": "up", "last_trade_price": 31.26, "last_trade_time": "2026-09-21T09:34:26", "percent_change": -0.761905, "prev_day_close": 31.5}, {"option": "TEVA280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 32.0, "iv": 0.5657, "open_interest": 81.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0002, "rho": -0.0015, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:08:17", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TEVA280121C00010000", "bid": 27.0, "bid_size": 279.0, "ask": 30.6, "ask_size": 575.0, "iv": 0.0, "open_interest": 178.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0006, "vega": 0.0065, "theta": 0.0, "rho": 0.1189, "theo": 29.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-09-15T10:46:53", "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "TEVA280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 609.0, "iv": 0.6062, "open_interest": 116.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0003, "rho": -0.0028, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-05-13T09:43:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TEVA280121C00013000", "bid": 24.0, "bid_size": 277.0, "ask": 29.0, "ask_size": 273.0, "iv": 0.3823, "open_interest": 96.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0012, "vega": 0.0127, "theta": 0.0, "rho": 0.1552, "theo": 26.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-09-15T09:31:10", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TEVA280121P00013000", "bid": 0.04, "bid_size": 128.0, "ask": 0.14, "ask_size": 309.0, "iv": 0.4903, "open_interest": 131.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0013, "vega": 0.0127, "theta": -0.0006, "rho": -0.0062, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:41:47", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TEVA280121C00015000", "bid": 22.5, "bid_size": 279.0, "ask": 27.0, "ask_size": 126.0, "iv": 0.4613, "open_interest": 244.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.002, "vega": 0.019, "theta": 0.0, "rho": 0.1769, "theo": 24.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-08-17T12:12:34", "percent_change": 0.0, "prev_day_close": 24.8250007629395}, {"option": "TEVA280121P00015000", "bid": 0.1, "bid_size": 50.0, "ask": 0.21, "ask_size": 160.0, "iv": 0.4734, "open_interest": 161.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.002, "vega": 0.0192, "theta": -0.0009, "rho": -0.01, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T09:32:05", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "TEVA280121C00017000", "bid": 22.45, "bid_size": 732.0, "ask": 23.6, "ask_size": 584.0, "iv": 0.4694, "open_interest": 153.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0029, "vega": 0.0273, "theta": 0.0, "rho": 0.1964, "theo": 22.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-09-18T13:11:48", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "TEVA280121P00017000", "bid": 0.18, "bid_size": 49.0, "ask": 0.3, "ask_size": 101.0, "iv": 0.4549, "open_interest": 144.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.003, "vega": 0.0277, "theta": -0.0012, "rho": -0.0154, "theo": 0.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-20T10:27:04", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "TEVA280121C00020000", "bid": 19.6, "bid_size": 577.0, "ask": 21.1, "ask_size": 286.0, "iv": 0.4271, "open_interest": 938.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0048, "vega": 0.0434, "theta": 0.0, "rho": 0.2212, "theo": 20.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.16, "last_trade_time": "2026-08-14T12:22:31", "percent_change": 0.0, "prev_day_close": 20.5750007629395}, {"option": "TEVA280121P00020000", "bid": 0.37, "bid_size": 56.0, "ask": 0.53, "ask_size": 143.0, "iv": 0.4358, "open_interest": 920.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.005, "vega": 0.0444, "theta": -0.0019, "rho": -0.0272, "theo": 0.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T12:58:59", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TEVA280121C00022000", "bid": 18.2, "bid_size": 730.0, "ask": 19.35, "ask_size": 582.0, "iv": 0.436, "open_interest": 218.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0065, "vega": 0.0564, "theta": -0.0001, "rho": 0.2343, "theo": 18.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-09-18T12:25:59", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "TEVA280121P00022000", "bid": 0.56, "bid_size": 70.0, "ask": 0.74, "ask_size": 169.0, "iv": 0.4247, "open_interest": 1204.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0067, "vega": 0.0578, "theta": -0.0024, "rho": -0.0379, "theo": 0.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-01T14:42:19", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "TEVA280121C00025000", "bid": 15.55, "bid_size": 530.0, "ask": 16.95, "ask_size": 287.0, "iv": 0.4026, "open_interest": 505.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0093, "vega": 0.0783, "theta": -0.0012, "rho": 0.2481, "theo": 16.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-09-15T15:45:39", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "TEVA280121P00025000", "bid": 0.96, "bid_size": 99.0, "ask": 1.19, "ask_size": 175.0, "iv": 0.4115, "open_interest": 2090.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0098, "vega": 0.0802, "theta": -0.0033, "rho": -0.0584, "theo": 1.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-27T15:50:37", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TEVA280121C00027000", "bid": 14.25, "bid_size": 515.0, "ask": 15.45, "ask_size": 298.0, "iv": 0.4083, "open_interest": 900.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0113, "vega": 0.0937, "theta": -0.002, "rho": 0.2535, "theo": 14.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-17T13:13:17", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "TEVA280121P00027000", "bid": 1.34, "bid_size": 67.0, "ask": 1.58, "ask_size": 119.0, "iv": 0.405, "open_interest": 41.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.012, "vega": 0.0961, "theta": -0.0039, "rho": -0.0749, "theo": 1.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-13T12:33:56", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "TEVA280121C00030000", "bid": 12.25, "bid_size": 512.0, "ask": 13.35, "ask_size": 297.0, "iv": 0.403, "open_interest": 661.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0144, "vega": 0.1166, "theta": -0.0031, "rho": 0.2555, "theo": 12.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-16T12:30:09", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "TEVA280121P00030000", "bid": 2.06, "bid_size": 67.0, "ask": 2.4, "ask_size": 254.0, "iv": 0.399, "open_interest": 242.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0154, "vega": 0.1194, "theta": -0.0048, "rho": -0.1029, "theo": 2.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-31T15:26:20", "percent_change": 0.0, "prev_day_close": 2.13999992609024}, {"option": "TEVA280121C00032000", "bid": 10.65, "bid_size": 823.0, "ask": 12.05, "ask_size": 535.0, "iv": 0.385, "open_interest": 264.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0164, "vega": 0.1307, "theta": -0.0038, "rho": 0.2534, "theo": 11.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-09-18T11:24:09", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "TEVA280121P00032000", "bid": 2.66, "bid_size": 64.0, "ask": 3.05, "ask_size": 318.0, "iv": 0.3949, "open_interest": 296.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0177, "vega": 0.1338, "theta": -0.0054, "rho": -0.1235, "theo": 2.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-17T09:42:39", "percent_change": 0.0, "prev_day_close": 2.72000002861023}, {"option": "TEVA280121C00035000", "bid": 9.3, "bid_size": 407.0, "ask": 10.15, "ask_size": 127.0, "iv": 0.3886, "open_interest": 1970.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.019, "vega": 0.1493, "theta": -0.0047, "rho": 0.2453, "theo": 9.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-09-17T11:23:26", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "TEVA280121P00035000", "bid": 3.7, "bid_size": 129.0, "ask": 4.1, "ask_size": 207.0, "iv": 0.3842, "open_interest": 645.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.021, "vega": 0.1522, "theta": -0.006, "rho": -0.154, "theo": 3.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-02T09:30:52", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "TEVA280121C00037000", "bid": 8.25, "bid_size": 411.0, "ask": 9.1, "ask_size": 123.0, "iv": 0.3852, "open_interest": 855.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0205, "vega": 0.1594, "theta": -0.0052, "rho": 0.2373, "theo": 8.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-15T09:34:41", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "TEVA280121P00037000", "bid": 4.6, "bid_size": 63.0, "ask": 5.05, "ask_size": 226.0, "iv": 0.3844, "open_interest": 496.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0229, "vega": 0.1615, "theta": -0.0064, "rho": -0.174, "theo": 4.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-17T13:53:22", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "TEVA280121C00040000", "bid": 6.95, "bid_size": 310.0, "ask": 7.6, "ask_size": 112.0, "iv": 0.3812, "open_interest": 1321.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.0222, "vega": 0.1705, "theta": -0.0058, "rho": 0.2222, "theo": 7.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-09-17T12:47:37", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "TEVA280121P00040000", "bid": 5.9, "bid_size": 294.0, "ask": 6.55, "ask_size": 234.0, "iv": 0.3744, "open_interest": 712.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.0254, "vega": 0.1708, "theta": -0.0068, "rho": -0.2015, "theo": 6.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.61, "last_trade_time": "2026-09-10T15:35:27", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "TEVA280121C00042000", "bid": 6.1, "bid_size": 313.0, "ask": 6.9, "ask_size": 156.0, "iv": 0.3819, "open_interest": 188.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.0229, "vega": 0.1751, "theta": -0.006, "rho": 0.2106, "theo": 6.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-09-17T14:51:16", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TEVA280121P00042000", "bid": 7.15, "bid_size": 121.0, "ask": 7.7, "ask_size": 241.0, "iv": 0.3765, "open_interest": 278.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0268, "vega": 0.1733, "theta": -0.007, "rho": -0.2162, "theo": 7.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-09-01T14:54:09", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "TEVA280121C00045000", "bid": 5.0, "bid_size": 322.0, "ask": 5.65, "ask_size": 148.0, "iv": 0.374, "open_interest": 3770.0, "volume": 0.0, "delta": 0.5067, "gamma": 0.0235, "vega": 0.1781, "theta": -0.0062, "rho": 0.1921, "theo": 5.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-17T15:11:55", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "TEVA280121P00045000", "bid": 9.0, "bid_size": 12.0, "ask": 11.05, "ask_size": 380.0, "iv": 0.416, "open_interest": 130.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0284, "vega": 0.172, "theta": -0.0071, "rho": -0.2334, "theo": 9.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-09-01T14:54:10", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TEVA280121C00047000", "bid": 4.35, "bid_size": 339.0, "ask": 5.05, "ask_size": 167.0, "iv": 0.3726, "open_interest": 331.0, "volume": 0.0, "delta": 0.466, "gamma": 0.0236, "vega": 0.1776, "theta": -0.0062, "rho": 0.1794, "theo": 4.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-15T15:14:20", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TEVA280121P00047000", "bid": 10.35, "bid_size": 65.0, "ask": 11.0, "ask_size": 262.0, "iv": 0.3733, "open_interest": 238.0, "volume": 0.0, "delta": -0.588, "gamma": 0.0292, "vega": 0.1672, "theta": -0.007, "rho": -0.2419, "theo": 10.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-09-01T14:54:09", "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "TEVA280121C00050000", "bid": 3.6, "bid_size": 534.0, "ask": 4.15, "ask_size": 167.0, "iv": 0.3702, "open_interest": 1633.0, "volume": 0.0, "delta": 0.408, "gamma": 0.0232, "vega": 0.1737, "theta": -0.0061, "rho": 0.1601, "theo": 3.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T12:32:45", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "TEVA280121P00050000", "bid": 12.4, "bid_size": 183.0, "ask": 13.2, "ask_size": 198.0, "iv": 0.3666, "open_interest": 37.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0301, "vega": 0.1544, "theta": -0.0069, "rho": -0.2379, "theo": 12.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-09-01T10:33:56", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "TEVA280121C00055000", "bid": 2.42, "bid_size": 728.0, "ask": 2.97, "ask_size": 213.0, "iv": 0.361, "open_interest": 791.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0216, "vega": 0.1608, "theta": -0.0057, "rho": 0.1297, "theo": 2.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T15:55:16", "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "TEVA280121P00055000", "bid": 15.25, "bid_size": 217.0, "ask": 17.35, "ask_size": 216.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0307, "vega": 0.1222, "theta": -0.0064, "rho": -0.21, "theo": 16.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "TEVA290119C00020000", "bid": 21.25, "bid_size": 234.0, "ask": 22.75, "ask_size": 220.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0049, "vega": 0.075, "theta": 0.0, "rho": 0.3348, "theo": 21.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "TEVA290119P00020000", "bid": 0.81, "bid_size": 181.0, "ask": 1.02, "ask_size": 1.0, "iv": 0.4195, "open_interest": 2.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0053, "vega": 0.0779, "theta": -0.0019, "rho": -0.0715, "theo": 0.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T09:30:55", "percent_change": 0.0, "prev_day_close": 0.945000022649765}, {"option": "TEVA290119C00025000", "bid": 17.65, "bid_size": 336.0, "ask": 19.15, "ask_size": 251.0, "iv": 0.415, "open_interest": 45.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0079, "vega": 0.1148, "theta": -0.0006, "rho": 0.3731, "theo": 18.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.13, "last_trade_time": "2026-09-14T13:38:36", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "TEVA290119P00025000", "bid": 0.27, "bid_size": 448.0, "ask": 2.13, "ask_size": 205.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0088, "vega": 0.1197, "theta": -0.0028, "rho": -0.1253, "theo": 1.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "TEVA290119C00028000", "bid": 15.4, "bid_size": 264.0, "ask": 17.2, "ask_size": 222.0, "iv": 0.3941, "open_interest": 6.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0098, "vega": 0.1391, "theta": -0.0013, "rho": 0.385, "theo": 16.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.03, "last_trade_time": "2026-09-15T13:42:44", "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "TEVA290119P00028000", "bid": 2.0, "bid_size": 310.0, "ask": 2.95, "ask_size": 184.0, "iv": 0.3859, "open_interest": 1.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0111, "vega": 0.1452, "theta": -0.0034, "rho": -0.1639, "theo": 2.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-09-17T09:38:30", "percent_change": 0.0, "prev_day_close": 2.69000005722046}, {"option": "TEVA290119C00030000", "bid": 14.6, "bid_size": 235.0, "ask": 16.0, "ask_size": 212.0, "iv": 0.4036, "open_interest": 1.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.011, "vega": 0.1546, "theta": -0.0018, "rho": 0.3886, "theo": 15.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.49, "last_trade_time": "2026-09-17T13:13:17", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "TEVA290119P00030000", "bid": 3.1, "bid_size": 164.0, "ask": 3.55, "ask_size": 142.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0126, "vega": 0.1611, "theta": -0.0037, "rho": -0.1907, "theo": 3.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TEVA290119C00033000", "bid": 12.95, "bid_size": 347.0, "ask": 14.35, "ask_size": 438.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0127, "vega": 0.176, "theta": -0.0025, "rho": 0.3883, "theo": 13.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "TEVA290119P00033000", "bid": 4.2, "bid_size": 166.0, "ask": 4.7, "ask_size": 281.0, "iv": 0.3942, "open_interest": 2.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.015, "vega": 0.1827, "theta": -0.0042, "rho": -0.2322, "theo": 4.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-09-14T11:28:29", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "TEVA290119C00035000", "bid": 11.95, "bid_size": 352.0, "ask": 13.1, "ask_size": 267.0, "iv": 0.3899, "open_interest": 6.0, "volume": 9.0, "delta": 0.7454, "gamma": 0.0137, "vega": 0.1886, "theta": -0.0028, "rho": 0.3851, "theo": 12.4753, "change": -0.45, "open": 12.15, "high": 12.15, "low": 12.15, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-09-21T09:31:46", "percent_change": -3.57143, "prev_day_close": 12.5999999046326}, {"option": "TEVA290119P00035000", "bid": 3.45, "bid_size": 700.0, "ask": 5.55, "ask_size": 319.0, "iv": 0.3511, "open_interest": 5.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0165, "vega": 0.1949, "theta": -0.0045, "rho": -0.2601, "theo": 5.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-09-15T15:18:19", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TEVA290119C00037000", "bid": 10.65, "bid_size": 778.0, "ask": 12.15, "ask_size": 330.0, "iv": 0.3789, "open_interest": 8.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.0146, "vega": 0.1998, "theta": -0.0032, "rho": 0.3794, "theo": 11.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-09-18T11:24:09", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "TEVA290119P00037000", "bid": 5.9, "bid_size": 169.0, "ask": 6.45, "ask_size": 265.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.0179, "vega": 0.2051, "theta": -0.0048, "rho": -0.2852, "theo": 6.1167, "change": 0.0, "open": 0.0, "high": 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": "TEVA290119C00040000", "bid": 9.7, "bid_size": 314.0, "ask": 10.8, "ask_size": 154.0, "iv": 0.3837, "open_interest": 14.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0158, "vega": 0.2137, "theta": -0.0036, "rho": 0.3676, "theo": 10.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-16T12:04:28", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TEVA290119P00040000", "bid": 7.4, "bid_size": 112.0, "ask": 8.0, "ask_size": 180.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.375, "gamma": 0.0199, "vega": 0.2162, "theta": -0.0052, "rho": -0.3191, "theo": 7.6392, "change": 0.0, "open": 0.0, "high": 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": "TEVA290119C00042000", "bid": 8.55, "bid_size": 400.0, "ask": 9.95, "ask_size": 121.0, "iv": 0.3726, "open_interest": 3.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0164, "vega": 0.221, "theta": -0.0039, "rho": 0.3582, "theo": 9.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.29, "last_trade_time": "2026-09-15T12:10:38", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TEVA290119P00042000", "bid": 8.45, "bid_size": 143.0, "ask": 9.1, "ask_size": 177.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0212, "vega": 0.2206, "theta": -0.0054, "rho": -0.338, "theo": 8.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "TEVA290119C00045000", "bid": 7.9, "bid_size": 218.0, "ask": 8.85, "ask_size": 145.0, "iv": 0.3797, "open_interest": 5.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0171, "vega": 0.229, "theta": -0.0041, "rho": 0.3417, "theo": 8.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-15T13:54:12", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "TEVA290119P00045000", "bid": 10.2, "bid_size": 155.0, "ask": 10.9, "ask_size": 157.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.4745, "gamma": 0.0229, "vega": 0.2228, "theta": -0.0056, "rho": -0.3627, "theo": 10.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "TEVA290119C00047000", "bid": 6.8, "bid_size": 358.0, "ask": 8.15, "ask_size": 126.0, "iv": 0.3679, "open_interest": 15.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0174, "vega": 0.2326, "theta": -0.0043, "rho": 0.3302, "theo": 7.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-09-17T12:47:37", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "TEVA290119P00047000", "bid": 11.45, "bid_size": 166.0, "ask": 12.25, "ask_size": 189.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.0239, "vega": 0.2207, "theta": -0.0057, "rho": -0.3704, "theo": 11.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TEVA290119C00050000", "bid": 6.35, "bid_size": 190.0, "ask": 7.25, "ask_size": 147.0, "iv": 0.3753, "open_interest": 10.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0177, "vega": 0.2353, "theta": -0.0044, "rho": 0.3114, "theo": 6.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.94, "last_trade_time": "2026-09-17T14:51:16", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "TEVA290119P00050000", "bid": 13.5, "bid_size": 182.0, "ask": 14.4, "ask_size": 188.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.5755, "gamma": 0.0254, "vega": 0.2138, "theta": -0.0058, "rho": -0.3806, "theo": 13.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "TEVA290119C00055000", "bid": 5.1, "bid_size": 193.0, "ask": 5.95, "ask_size": 161.0, "iv": 0.3723, "open_interest": 87.0, "volume": 0.0, "delta": 0.453, "gamma": 0.0177, "vega": 0.2343, "theta": -0.0045, "rho": 0.2796, "theo": 5.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-09-17T12:07:21", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TEVA290119P00055000", "bid": 17.15, "bid_size": 198.0, "ask": 18.25, "ask_size": 208.0, "iv": 0.3718, "open_interest": 1.0, "volume": 0.0, "delta": -0.6761, "gamma": 0.0277, "vega": 0.1881, "theta": -0.006, "rho": -0.3571, "theo": 17.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.47, "last_trade_time": "2026-09-17T10:33:03", "percent_change": 0.0, "prev_day_close": 17.5249996185303}], "symbol": "TEVA", "security_type": "stock", "exchange_id": 3, "current_price": 38.83, "price_change": -0.15, "price_change_percent": -0.3848, "bid": 38.82, "ask": 38.89, "bid_size": 100, "ask_size": 200, "open": 39.09, "high": 39.09, "low": 38.3621, "close": 38.83, "prev_day_close": 38.98, "volume": 234037, "iv30": 32.951, "iv30_change": 1.19, "iv30_change_percent": 3.7467, "seqno": 1804028786, "last_trade_time": "2026-09-21T10:04:39", "tick": "down"}, "symbol": "TEVA"}