{"timestamp": "2026-09-20 23:19:41", "data": {"options": [{"option": "URGN261016C00030000", "bid": 11.8, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.9349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0069, "vega": 0.0074, "theta": -0.0093, "rho": 0.022, "theo": 13.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "URGN261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.007, "vega": 0.0074, "theta": -0.0094, "rho": -0.0009, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "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": "URGN261016C00035000", "bid": 8.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 13.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.022, "vega": 0.0213, "theta": -0.0251, "rho": 0.0231, "theo": 9.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "URGN261016P00035000", "bid": 0.15, "bid_size": 208.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.6247, "open_interest": 1.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0222, "vega": 0.0215, "theta": -0.0254, "rho": -0.0032, "theo": 0.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T14:16:40", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "URGN261016C00040000", "bid": 3.7, "bid_size": 10.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.7592, "open_interest": 8.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0417, "vega": 0.0413, "theta": -0.0507, "rho": 0.0196, "theo": 5.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-09T12:18:03", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "URGN261016P00040000", "bid": 0.15, "bid_size": 510.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.8033, "open_interest": 1.0, "volume": 0.0, "delta": -0.295, "gamma": 0.0423, "vega": 0.0415, "theta": -0.0514, "rho": -0.0091, "theo": 1.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-15T11:12:13", "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "URGN261016C00041000", "bid": 2.9, "bid_size": 25.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0439, "vega": 0.0441, "theta": -0.0549, "rho": 0.0185, "theo": 4.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "URGN261016P00041000", "bid": 0.2, "bid_size": 508.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.7947, "open_interest": 13.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0445, "vega": 0.0441, "theta": -0.0557, "rho": -0.0105, "theo": 2.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T10:56:54", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "URGN261016C00042000", "bid": 2.5, "bid_size": 25.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": 0.6187, "gamma": 0.0452, "vega": 0.0461, "theta": -0.0584, "rho": 0.0173, "theo": 4.2044, "change": 0.0, "open": 0.0, "high": 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": "URGN261016P00042000", "bid": 0.5, "bid_size": 200.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.7285, "open_interest": 3.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0459, "vega": 0.0461, "theta": -0.0592, "rho": -0.0118, "theo": 2.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-10T09:30:30", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "URGN261016C00043000", "bid": 1.6, "bid_size": 25.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.0458, "vega": 0.0474, "theta": -0.061, "rho": 0.0161, "theo": 3.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "URGN261016P00043000", "bid": 0.8, "bid_size": 41.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.6562, "open_interest": 1.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.0465, "vega": 0.0473, "theta": -0.0619, "rho": -0.013, "theo": 3.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "URGN261016C00044000", "bid": 1.2, "bid_size": 37.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.6689, "open_interest": 4.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.0456, "vega": 0.048, "theta": -0.0628, "rho": 0.0149, "theo": 3.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "URGN261016P00044000", "bid": 1.1, "bid_size": 36.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.6388, "open_interest": 1.0, "volume": 0.0, "delta": -0.4832, "gamma": 0.0464, "vega": 0.0478, "theta": -0.0638, "rho": -0.0143, "theo": 3.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-16T15:54:15", "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "URGN261016C00045000", "bid": 2.2, "bid_size": 5.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.8605, "open_interest": 128.0, "volume": 7.0, "delta": 0.4847, "gamma": 0.045, "vega": 0.048, "theta": -0.0638, "rho": 0.0138, "theo": 2.9684, "change": -1.25, "open": 3.01, "high": 3.01, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T15:55:50", "percent_change": -33.3333, "prev_day_close": 2.60000002384186}, {"option": "URGN261016P00045000", "bid": 2.3, "bid_size": 38.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.6945, "open_interest": 22.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.0458, "vega": 0.0478, "theta": -0.0649, "rho": -0.0155, "theo": 4.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T10:18:07", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "URGN261016C00046000", "bid": 1.7, "bid_size": 9.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.8883, "open_interest": 1.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0438, "vega": 0.0476, "theta": -0.0642, "rho": 0.0127, "theo": 2.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-28T09:47:39", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "URGN261016P00046000", "bid": 2.6, "bid_size": 39.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.6455, "open_interest": 20.0, "volume": 0.0, "delta": -0.5674, "gamma": 0.0447, "vega": 0.0471, "theta": -0.0654, "rho": -0.0163, "theo": 5.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-09T11:14:23", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "URGN261016C00047000", "bid": 1.4, "bid_size": 9.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.9306, "open_interest": 1.0, "volume": 6.0, "delta": 0.4067, "gamma": 0.0424, "vega": 0.0467, "theta": -0.0639, "rho": 0.0116, "theo": 2.3581, "change": -1.3, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T10:10:51", "percent_change": -39.3939, "prev_day_close": 3.25000005960464}, {"option": "URGN261016P00047000", "bid": 3.0, "bid_size": 37.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.594, "open_interest": 31.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.0433, "vega": 0.0463, "theta": -0.0652, "rho": -0.0171, "theo": 5.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-25T13:46:17", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "URGN261016C00048000", "bid": 1.1, "bid_size": 16.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.784, "open_interest": 2.0, "volume": 1.0, "delta": 0.3718, "gamma": 0.0407, "vega": 0.0455, "theta": -0.0631, "rho": 0.0107, "theo": 2.1042, "change": -1.1, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -37.931, "prev_day_close": 2.02500003576279}, {"option": "URGN261016P00048000", "bid": 4.0, "bid_size": 38.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0416, "vega": 0.0448, "theta": -0.0645, "rho": -0.0177, "theo": 6.5125, "change": 0.0, "open": 0.0, "high": 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": "URGN261016C00049000", "bid": 0.95, "bid_size": 7.0, "ask": 4.9, "ask_size": 39.0, "iv": 1.0158, "open_interest": 0.0, "volume": 1.0, "delta": 0.3395, "gamma": 0.0388, "vega": 0.044, "theta": -0.0619, "rho": 0.0098, "theo": 1.8791, "change": -1.2, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -45.283, "prev_day_close": 2.92500004172325}, {"option": "URGN261016P00049000", "bid": 4.2, "bid_size": 38.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0398, "vega": 0.0434, "theta": -0.0634, "rho": -0.0184, "theo": 7.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "URGN261016C00050000", "bid": 0.75, "bid_size": 5.0, "ask": 1.95, "ask_size": 19.0, "iv": 0.7164, "open_interest": 11.0, "volume": 1.0, "delta": 0.3099, "gamma": 0.0369, "vega": 0.0424, "theta": -0.0604, "rho": 0.0089, "theo": 1.6798, "change": 0.23, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-18T11:01:55", "percent_change": 15.8621, "prev_day_close": 1.35000002384186}, {"option": "URGN261016P00050000", "bid": 5.0, "bid_size": 26.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.5713, "open_interest": 1.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0378, "vega": 0.0413, "theta": -0.0619, "rho": -0.0186, "theo": 8.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "URGN261016C00055000", "bid": 0.55, "bid_size": 1.0, "ask": 1.9, "ask_size": 18.0, "iv": 0.9197, "open_interest": 56.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0271, "vega": 0.0331, "theta": -0.0498, "rho": 0.0057, "theo": 0.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T15:27:21", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "URGN261016P00055000", "bid": 9.5, "bid_size": 21.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0282, "vega": 0.031, "theta": -0.0518, "rho": -0.0189, "theo": 12.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.38, "last_trade_time": "2026-09-09T11:14:23", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "URGN261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.8454, "open_interest": 1.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0191, "vega": 0.0245, "theta": -0.0384, "rho": 0.0036, "theo": 0.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T11:18:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "URGN261016P00060000", "bid": 14.5, "bid_size": 20.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0202, "vega": 0.0215, "theta": -0.0408, "rho": -0.0162, "theo": 17.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "URGN261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.9404, "open_interest": 2.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0132, "vega": 0.0176, "theta": -0.0285, "rho": 0.0023, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-09T12:58:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN261016P00065000", "bid": 19.5, "bid_size": 22.0, "ask": 23.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.014, "vega": 0.013, "theta": -0.0307, "rho": -0.0119, "theo": 21.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "URGN261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.0673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0091, "vega": 0.0126, "theta": -0.0208, "rho": 0.0015, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "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": "URGN261016P00070000", "bid": 24.5, "bid_size": 20.0, "ask": 28.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0089, "vega": 0.0074, "theta": -0.0208, "rho": -0.0078, "theo": 26.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "URGN261120C00005000", "bid": 36.7, "bid_size": 1.0, "ask": 41.0, "ask_size": 6.0, "iv": 3.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0076, "rho": 0.0079, "theo": 38.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "URGN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 15.0, "iv": 5.9175, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0076, "rho": -0.0008, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN261120C00010000", "bid": 31.7, "bid_size": 1.0, "ask": 36.0, "ask_size": 6.0, "iv": 2.2045, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0009, "vega": 0.0053, "theta": -0.0077, "rho": 0.0162, "theo": 33.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-07-09T15:06:41", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "URGN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 2.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0009, "vega": 0.0053, "theta": -0.0077, "rho": -0.0011, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "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": "URGN261120C00011000", "bid": 30.7, "bid_size": 1.0, "ask": 35.0, "ask_size": 6.0, "iv": 2.0574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.001, "vega": 0.0057, "theta": -0.0078, "rho": 0.0179, "theo": 32.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "URGN261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 2.0414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.001, "vega": 0.0057, "theta": -0.0078, "rho": -0.0012, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "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": "URGN261120C00012000", "bid": 29.7, "bid_size": 1.0, "ask": 34.0, "ask_size": 6.0, "iv": 1.9247, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0011, "vega": 0.0061, "theta": -0.0079, "rho": 0.0196, "theo": 31.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "URGN261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0011, "vega": 0.0061, "theta": -0.0079, "rho": -0.0012, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "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": "URGN261120C00013000", "bid": 28.7, "bid_size": 1.0, "ask": 33.0, "ask_size": 6.0, "iv": 1.8039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0013, "vega": 0.0066, "theta": -0.0081, "rho": 0.0212, "theo": 30.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "URGN261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.8055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0013, "vega": 0.0066, "theta": -0.0081, "rho": -0.0013, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 0.0, "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": "URGN261120C00014000", "bid": 27.7, "bid_size": 1.0, "ask": 32.0, "ask_size": 6.0, "iv": 1.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0015, "vega": 0.0071, "theta": -0.0083, "rho": 0.0228, "theo": 29.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "URGN261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0015, "vega": 0.0072, "theta": -0.0083, "rho": -0.0014, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-17T11:25:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN261120C00015000", "bid": 26.6, "bid_size": 1.0, "ask": 31.0, "ask_size": 6.0, "iv": 1.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0017, "vega": 0.0078, "theta": -0.0086, "rho": 0.0244, "theo": 28.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "URGN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.6067, "open_interest": 2.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0017, "vega": 0.0078, "theta": -0.0086, "rho": -0.0016, "theo": 0.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-07T15:39:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN261120C00016000", "bid": 25.7, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 1.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0019, "vega": 0.0084, "theta": -0.0089, "rho": 0.026, "theo": 27.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "URGN261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0019, "vega": 0.0085, "theta": -0.0089, "rho": -0.0017, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "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": "URGN261120C00017000", "bid": 24.8, "bid_size": 1.0, "ask": 29.0, "ask_size": 6.0, "iv": 1.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0022, "vega": 0.0092, "theta": -0.0093, "rho": 0.0276, "theo": 26.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "URGN261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0022, "vega": 0.0092, "theta": -0.0093, "rho": -0.0019, "theo": 0.2195, "change": 0.0, "open": 0.0, "high": 0.0, "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": "URGN261120C00018000", "bid": 23.8, "bid_size": 1.0, "ask": 28.0, "ask_size": 6.0, "iv": 1.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0025, "vega": 0.0101, "theta": -0.0097, "rho": 0.0291, "theo": 25.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "URGN261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.3564, "open_interest": 1.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0025, "vega": 0.0101, "theta": -0.0098, "rho": -0.0021, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN261120C00019000", "bid": 22.9, "bid_size": 1.0, "ask": 27.0, "ask_size": 6.0, "iv": 1.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0029, "vega": 0.0111, "theta": -0.0103, "rho": 0.0306, "theo": 24.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "URGN261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.2826, "open_interest": 1.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0029, "vega": 0.0111, "theta": -0.0103, "rho": -0.0023, "theo": 0.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-15T09:34:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN261120C00020000", "bid": 22.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 6.0, "iv": 1.2751, "open_interest": 4.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0033, "vega": 0.0122, "theta": -0.0109, "rho": 0.032, "theo": 23.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-05-04T11:44:26", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "URGN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.2128, "open_interest": 2.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0033, "vega": 0.0123, "theta": -0.0109, "rho": -0.0026, "theo": 0.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-06-18T09:31:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN261120C00021000", "bid": 21.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 2.0, "iv": 1.2011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0038, "vega": 0.0135, "theta": -0.0116, "rho": 0.0334, "theo": 22.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "URGN261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.1464, "open_interest": 1.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0038, "vega": 0.0135, "theta": -0.0116, "rho": -0.0029, "theo": 0.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN261120C00022000", "bid": 19.9, "bid_size": 1.0, "ask": 24.0, "ask_size": 6.0, "iv": 1.1005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0043, "vega": 0.0149, "theta": -0.0124, "rho": 0.0348, "theo": 21.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "URGN261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.0831, "open_interest": 1.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0044, "vega": 0.015, "theta": -0.0124, "rho": -0.0032, "theo": 0.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-07-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN261120C00023000", "bid": 18.8, "bid_size": 20.0, "ask": 23.0, "ask_size": 13.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.005, "vega": 0.0165, "theta": -0.0132, "rho": 0.0361, "theo": 20.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "URGN261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.0226, "open_interest": 1.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.005, "vega": 0.0166, "theta": -0.0133, "rho": -0.0037, "theo": 0.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN261120C00024000", "bid": 18.3, "bid_size": 20.0, "ask": 22.0, "ask_size": 13.0, "iv": 1.0753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0057, "vega": 0.0183, "theta": -0.0142, "rho": 0.0373, "theo": 19.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "URGN261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.9646, "open_interest": 3.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0057, "vega": 0.0184, "theta": -0.0143, "rho": -0.0041, "theo": 0.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-04-24T14:26:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN261120C00025000", "bid": 17.4, "bid_size": 20.0, "ask": 21.0, "ask_size": 10.0, "iv": 1.0334, "open_interest": 21.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0065, "vega": 0.0203, "theta": -0.0153, "rho": 0.0384, "theo": 19.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.64, "last_trade_time": "2026-08-17T15:06:39", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "URGN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.9089, "open_interest": 1.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0065, "vega": 0.0203, "theta": -0.0154, "rho": -0.0047, "theo": 0.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-06-18T09:31:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN261120C00026000", "bid": 16.4, "bid_size": 20.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.9708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0074, "vega": 0.0225, "theta": -0.0165, "rho": 0.0395, "theo": 18.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "URGN261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.8551, "open_interest": 1.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0074, "vega": 0.0225, "theta": -0.0166, "rho": -0.0053, "theo": 0.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-06-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN261120C00027000", "bid": 16.0, "bid_size": 20.0, "ask": 19.5, "ask_size": 13.0, "iv": 1.1041, "open_interest": 30.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0084, "vega": 0.0249, "theta": -0.0177, "rho": 0.0404, "theo": 17.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-08-05T12:07:13", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "URGN261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.8945, "open_interest": 8.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0084, "vega": 0.025, "theta": -0.0178, "rho": -0.006, "theo": 0.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-06-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "URGN261120C00028000", "bid": 15.2, "bid_size": 20.0, "ask": 18.5, "ask_size": 13.0, "iv": 1.0681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0095, "vega": 0.0275, "theta": -0.0191, "rho": 0.0412, "theo": 16.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "URGN261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 8.0, "iv": 1.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0096, "vega": 0.0276, "theta": -0.0192, "rho": -0.0069, "theo": 0.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN261120C00029000", "bid": 13.7, "bid_size": 20.0, "ask": 17.5, "ask_size": 15.0, "iv": 0.9299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0107, "vega": 0.0303, "theta": -0.0206, "rho": 0.0419, "theo": 15.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "URGN261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.9599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0108, "vega": 0.0304, "theta": -0.0207, "rho": -0.0078, "theo": 0.7963, "change": 0.0, "open": 0.0, "high": 0.0, "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": "URGN261120C00030000", "bid": 12.5, "bid_size": 20.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.8401, "open_interest": 61.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0121, "vega": 0.0333, "theta": -0.0222, "rho": 0.0425, "theo": 14.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-07-02T15:53:43", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "URGN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 10.0, "iv": 1.2238, "open_interest": 1.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0122, "vega": 0.0334, "theta": -0.0223, "rho": -0.0088, "theo": 0.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-06-18T09:31:39", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN261120C00031000", "bid": 11.6, "bid_size": 20.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.8663, "open_interest": 1.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0135, "vega": 0.0365, "theta": -0.0238, "rho": 0.0429, "theo": 13.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-05-26T09:59:30", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "URGN261120P00031000", "bid": 0.05, "bid_size": 503.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.17, "open_interest": 1.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0136, "vega": 0.0366, "theta": -0.024, "rho": -0.0101, "theo": 1.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-15T13:13:45", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "URGN261120C00032000", "bid": 10.7, "bid_size": 20.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.8199, "open_interest": 1.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0151, "vega": 0.0398, "theta": -0.0255, "rho": 0.0431, "theo": 12.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-06-18T09:31:06", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "URGN261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0152, "vega": 0.04, "theta": -0.0257, "rho": -0.0113, "theo": 1.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "URGN261120C00033000", "bid": 10.4, "bid_size": 6.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.8429, "open_interest": 1.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0167, "vega": 0.0432, "theta": -0.0272, "rho": 0.0432, "theo": 11.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-07-09T13:48:14", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "URGN261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0168, "vega": 0.0433, "theta": -0.0274, "rho": -0.0128, "theo": 1.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "URGN261120C00034000", "bid": 9.6, "bid_size": 8.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.8562, "open_interest": 4.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0183, "vega": 0.0466, "theta": -0.0289, "rho": 0.0431, "theo": 11.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-25T11:42:23", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "URGN261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.177, "gamma": 0.0184, "vega": 0.0468, "theta": -0.0292, "rho": -0.0144, "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": 0.975000023841858}, {"option": "URGN261120C00035000", "bid": 8.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.7843, "open_interest": 13.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.02, "vega": 0.0501, "theta": -0.0306, "rho": 0.0428, "theo": 10.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-07-20T10:32:45", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "URGN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0201, "vega": 0.0503, "theta": -0.0309, "rho": -0.016, "theo": 1.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-06-18T15:39:37", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "URGN261120C00036000", "bid": 7.6, "bid_size": 8.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.7801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0216, "vega": 0.0535, "theta": -0.0322, "rho": 0.0423, "theo": 9.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "URGN261120P00036000", "bid": 0.1, "bid_size": 505.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8437, "open_interest": 2.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0218, "vega": 0.0536, "theta": -0.0325, "rho": -0.0179, "theo": 2.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-08-17T12:01:09", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "URGN261120C00037000", "bid": 7.3, "bid_size": 8.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.7797, "open_interest": 0.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0233, "vega": 0.0568, "theta": -0.0338, "rho": 0.0416, "theo": 8.9819, "change": 0.0, "open": 0.0, "high": 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": "URGN261120P00037000", "bid": 0.2, "bid_size": 500.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0235, "vega": 0.0569, "theta": -0.0341, "rho": -0.0198, "theo": 2.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "URGN261120C00038000", "bid": 6.2, "bid_size": 10.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.7493, "open_interest": 1.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0248, "vega": 0.0598, "theta": -0.0352, "rho": 0.0408, "theo": 8.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-05-13T09:30:01", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "URGN261120P00038000", "bid": 0.4, "bid_size": 202.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.7425, "open_interest": 10.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0251, "vega": 0.06, "theta": -0.0356, "rho": -0.0219, "theo": 2.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-19T09:34:27", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "URGN261120C00039000", "bid": 5.8, "bid_size": 9.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.7723, "open_interest": 3.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0263, "vega": 0.0627, "theta": -0.0365, "rho": 0.0399, "theo": 7.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T09:34:16", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "URGN261120P00039000", "bid": 0.6, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0266, "vega": 0.0628, "theta": -0.0369, "rho": -0.0239, "theo": 2.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "URGN261120C00040000", "bid": 5.1, "bid_size": 8.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.7275, "open_interest": 467.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0276, "vega": 0.0652, "theta": -0.0376, "rho": 0.0387, "theo": 7.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-11T10:59:08", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "URGN261120P00040000", "bid": 0.95, "bid_size": 17.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.7036, "open_interest": 318.0, "volume": 0.0, "delta": -0.3313, "gamma": 0.028, "vega": 0.0653, "theta": -0.038, "rho": -0.026, "theo": 3.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 3.22499999403954}, {"option": "URGN261120C00041000", "bid": 4.5, "bid_size": 9.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0288, "vega": 0.0673, "theta": -0.0385, "rho": 0.0375, "theo": 6.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "URGN261120P00041000", "bid": 1.15, "bid_size": 5.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.6881, "open_interest": 5.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0292, "vega": 0.0674, "theta": -0.039, "rho": -0.0282, "theo": 3.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-08-25T12:37:23", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "URGN261120C00042000", "bid": 3.9, "bid_size": 9.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0298, "vega": 0.0691, "theta": -0.0392, "rho": 0.0361, "theo": 5.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "URGN261120P00042000", "bid": 1.65, "bid_size": 5.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0302, "vega": 0.0692, "theta": -0.0397, "rho": -0.0305, "theo": 4.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "URGN261120C00043000", "bid": 3.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": 0.5828, "gamma": 0.0306, "vega": 0.0705, "theta": -0.0396, "rho": 0.0347, "theo": 5.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "URGN261120P00043000", "bid": 2.15, "bid_size": 5.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.6734, "open_interest": 1.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0311, "vega": 0.0705, "theta": -0.0403, "rho": -0.0326, "theo": 4.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-16T15:54:15", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "URGN261120C00044000", "bid": 3.0, "bid_size": 17.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": 0.5517, "gamma": 0.0312, "vega": 0.0714, "theta": -0.0399, "rho": 0.0331, "theo": 4.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "URGN261120P00044000", "bid": 2.6, "bid_size": 18.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.0318, "vega": 0.0713, "theta": -0.0406, "rho": -0.0347, "theo": 5.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "URGN261120C00045000", "bid": 3.4, "bid_size": 25.0, "ask": 5.8, "ask_size": 24.0, "iv": 0.7164, "open_interest": 52.0, "volume": 92.0, "delta": 0.5207, "gamma": 0.0316, "vega": 0.0719, "theta": -0.0399, "rho": 0.0316, "theo": 4.4729, "change": -0.75, "open": 4.6, "high": 4.72, "low": 4.35, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T14:39:21", "percent_change": -14.2857, "prev_day_close": 4.5}, {"option": "URGN261120P00045000", "bid": 3.3, "bid_size": 17.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0322, "vega": 0.0717, "theta": -0.0406, "rho": -0.0368, "theo": 5.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-20T10:34:26", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "URGN261120C00046000", "bid": 2.8, "bid_size": 17.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.777, "open_interest": 0.0, "volume": 0.0, "delta": 0.4899, "gamma": 0.0318, "vega": 0.0719, "theta": -0.0397, "rho": 0.03, "theo": 4.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "URGN261120P00046000", "bid": 4.2, "bid_size": 19.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0325, "vega": 0.0716, "theta": -0.0405, "rho": -0.0387, "theo": 6.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "URGN261120C00047000", "bid": 1.9, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0318, "vega": 0.0716, "theta": -0.0393, "rho": 0.0283, "theo": 3.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "URGN261120P00047000", "bid": 4.5, "bid_size": 7.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.0325, "vega": 0.0712, "theta": -0.0402, "rho": -0.0404, "theo": 6.9898, "change": 0.0, "open": 0.0, "high": 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": "URGN261120C00048000", "bid": 1.3, "bid_size": 4.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0316, "vega": 0.0708, "theta": -0.0387, "rho": 0.0267, "theo": 3.3255, "change": 0.0, "open": 0.0, "high": 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": "URGN261120P00048000", "bid": 5.0, "bid_size": 6.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5794, "gamma": 0.0324, "vega": 0.0702, "theta": -0.0396, "rho": -0.042, "theo": 7.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "URGN261120C00049000", "bid": 1.1, "bid_size": 17.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.7283, "open_interest": 0.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0312, "vega": 0.0697, "theta": -0.0379, "rho": 0.025, "theo": 3.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "URGN261120P00049000", "bid": 6.0, "bid_size": 15.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.032, "vega": 0.069, "theta": -0.0389, "rho": -0.0433, "theo": 8.3147, "change": 0.0, "open": 0.0, "high": 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": "URGN261120C00050000", "bid": 1.85, "bid_size": 25.0, "ask": 2.85, "ask_size": 4.0, "iv": 0.6306, "open_interest": 562.0, "volume": 10.0, "delta": 0.3734, "gamma": 0.0307, "vega": 0.0682, "theta": -0.037, "rho": 0.0234, "theo": 2.706, "change": -0.4, "open": 3.1, "high": 3.1, "low": 2.6, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T13:53:22", "percent_change": -12.1212, "prev_day_close": 2.34999996423721}, {"option": "URGN261120P00050000", "bid": 6.5, "bid_size": 21.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.6428, "open_interest": 3.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0316, "vega": 0.0673, "theta": -0.038, "rho": -0.0446, "theo": 9.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-08-17T13:23:08", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "URGN261120C00055000", "bid": 0.2, "bid_size": 510.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.8345, "open_interest": 24.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0262, "vega": 0.0574, "theta": -0.0306, "rho": 0.0162, "theo": 1.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-09-16T10:02:44", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "URGN261120P00055000", "bid": 10.5, "bid_size": 21.0, "ask": 14.8, "ask_size": 14.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0273, "vega": 0.0552, "theta": -0.032, "rho": -0.0473, "theo": 12.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "URGN261120C00060000", "bid": 0.1, "bid_size": 500.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.6767, "open_interest": 462.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0202, "vega": 0.0442, "theta": -0.0232, "rho": 0.0106, "theo": 0.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-11T10:52:03", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "URGN261120P00060000", "bid": 15.0, "bid_size": 20.0, "ask": 18.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0217, "vega": 0.0398, "theta": -0.0249, "rho": -0.044, "theo": 17.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "URGN261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.6835, "open_interest": 18.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0146, "vega": 0.0318, "theta": -0.0165, "rho": 0.0066, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-28T12:51:20", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "URGN261120P00065000", "bid": 19.7, "bid_size": 20.0, "ask": 23.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0163, "vega": 0.0245, "theta": -0.0185, "rho": -0.0325, "theo": 21.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "URGN261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.7557, "open_interest": 1.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.01, "vega": 0.0217, "theta": -0.0112, "rho": 0.004, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-20T09:30:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "URGN261120P00070000", "bid": 24.5, "bid_size": 21.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0107, "vega": 0.0112, "theta": -0.0126, "rho": -0.0175, "theo": 26.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "URGN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0066, "vega": 0.0143, "theta": -0.0073, "rho": 0.0024, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN261120P00075000", "bid": 29.5, "bid_size": 6.0, "ask": 33.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0042, "vega": 0.0031, "theta": -0.004, "rho": -0.005, "theo": 31.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "URGN270115C00003000", "bid": 38.0, "bid_size": 22.0, "ask": 42.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.005, "theta": -0.0061, "rho": 0.0077, "theo": 40.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "URGN270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 500.0, "iv": 6.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.005, "theta": -0.0061, "rho": -0.002, "theo": 0.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270115C00005000", "bid": 36.7, "bid_size": 1.0, "ask": 41.0, "ask_size": 6.0, "iv": 2.2113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0005, "vega": 0.0069, "theta": -0.0067, "rho": 0.0137, "theo": 38.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-03-03T09:41:03", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "URGN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 15.0, "iv": 4.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0005, "vega": 0.007, "theta": -0.0067, "rho": -0.0025, "theo": 0.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270115C00008000", "bid": 33.7, "bid_size": 1.0, "ask": 38.0, "ask_size": 6.0, "iv": 1.6589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0008, "vega": 0.0093, "theta": -0.007, "rho": 0.0228, "theo": 35.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "URGN270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.8326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0008, "vega": 0.0094, "theta": -0.007, "rho": -0.0031, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "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": "URGN270115C00010000", "bid": 31.8, "bid_size": 1.0, "ask": 36.0, "ask_size": 6.0, "iv": 1.4666, "open_interest": 5.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0011, "vega": 0.0109, "theta": -0.0071, "rho": 0.0289, "theo": 34.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-05-12T12:37:32", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "URGN270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.5943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0011, "vega": 0.0109, "theta": -0.0071, "rho": -0.0035, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "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": "URGN270115C00013000", "bid": 28.8, "bid_size": 1.0, "ask": 33.0, "ask_size": 1.0, "iv": 1.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0017, "vega": 0.0136, "theta": -0.0074, "rho": 0.0379, "theo": 31.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "URGN270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0017, "vega": 0.0137, "theta": -0.0075, "rho": -0.0042, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 0.0, "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": "URGN270115C00015000", "bid": 26.8, "bid_size": 1.0, "ask": 31.0, "ask_size": 6.0, "iv": 1.0128, "open_interest": 26.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0022, "vega": 0.0158, "theta": -0.0078, "rho": 0.0436, "theo": 29.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-07-01T12:57:30", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "URGN270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.1782, "open_interest": 3.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0022, "vega": 0.0159, "theta": -0.0079, "rho": -0.0049, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-08T10:00:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN270115C00017000", "bid": 24.8, "bid_size": 1.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.8736, "open_interest": 10.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0027, "vega": 0.0184, "theta": -0.0084, "rho": 0.0492, "theo": 27.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-04-14T09:36:44", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "URGN270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 15.0, "iv": 1.6559, "open_interest": 147.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0028, "vega": 0.0185, "theta": -0.0084, "rho": -0.0058, "theo": 0.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-07-29T09:48:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "URGN270115C00018000", "bid": 23.8, "bid_size": 1.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0031, "vega": 0.02, "theta": -0.0087, "rho": 0.0519, "theo": 26.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "URGN270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 1.0496, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0031, "vega": 0.02, "theta": -0.0088, "rho": -0.0063, "theo": 0.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "URGN270115C00019000", "bid": 23.1, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0035, "vega": 0.0216, "theta": -0.0091, "rho": 0.0545, "theo": 25.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "URGN270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.9935, "open_interest": 1.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0035, "vega": 0.0218, "theta": -0.0091, "rho": -0.007, "theo": 0.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-05-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "URGN270115C00020000", "bid": 22.5, "bid_size": 25.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.9264, "open_interest": 9.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0039, "vega": 0.0235, "theta": -0.0095, "rho": 0.057, "theo": 24.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-06-23T09:34:03", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "URGN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 21.0, "iv": 1.2926, "open_interest": 308.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.004, "vega": 0.0236, "theta": -0.0096, "rho": -0.0076, "theo": 0.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-07-08T10:19:37", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "URGN270115C00021000", "bid": 21.8, "bid_size": 20.0, "ask": 25.5, "ask_size": 17.0, "iv": 1.0261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0044, "vega": 0.0255, "theta": -0.01, "rho": 0.0594, "theo": 23.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "URGN270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 25.0, "iv": 1.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0044, "vega": 0.0256, "theta": -0.01, "rho": -0.0084, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270115C00022000", "bid": 20.5, "bid_size": 20.0, "ask": 24.5, "ask_size": 19.0, "iv": 0.9154, "open_interest": 40.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.005, "vega": 0.0278, "theta": -0.0105, "rho": 0.0617, "theo": 22.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-06-09T15:46:45", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "URGN270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 25.0, "iv": 1.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.005, "vega": 0.0279, "theta": -0.0106, "rho": -0.0093, "theo": 0.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270115C00023000", "bid": 19.7, "bid_size": 20.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0056, "vega": 0.0302, "theta": -0.0111, "rho": 0.0639, "theo": 21.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "URGN270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 25.0, "iv": 1.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0056, "vega": 0.0304, "theta": -0.0112, "rho": -0.0103, "theo": 0.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270115C00024000", "bid": 19.1, "bid_size": 21.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0062, "vega": 0.0329, "theta": -0.0117, "rho": 0.0659, "theo": 20.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "URGN270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 25.0, "iv": 1.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0063, "vega": 0.0331, "theta": -0.0118, "rho": -0.0114, "theo": 0.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270115C00025000", "bid": 17.8, "bid_size": 20.0, "ask": 21.5, "ask_size": 19.0, "iv": 0.8057, "open_interest": 34.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.007, "vega": 0.0358, "theta": -0.0124, "rho": 0.0677, "theo": 19.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-08-05T12:58:14", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "URGN270115P00025000", "bid": 0.05, "bid_size": 1.0, "ask": 4.8, "ask_size": 9.0, "iv": 1.1892, "open_interest": 173.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.007, "vega": 0.036, "theta": -0.0125, "rho": -0.0126, "theo": 0.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-05T12:47:11", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "URGN270115C00026000", "bid": 16.6, "bid_size": 25.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.7842, "open_interest": 10.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0078, "vega": 0.0389, "theta": -0.0132, "rho": 0.0694, "theo": 18.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-06-01T12:29:16", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "URGN270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 9.0, "iv": 1.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0079, "vega": 0.0391, "theta": -0.0133, "rho": -0.0141, "theo": 0.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270115C00027000", "bid": 15.7, "bid_size": 25.0, "ask": 20.0, "ask_size": 13.0, "iv": 0.7615, "open_interest": 3.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0086, "vega": 0.0422, "theta": -0.014, "rho": 0.0709, "theo": 17.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-06-02T09:34:22", "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "URGN270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.0661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0087, "vega": 0.0425, "theta": -0.0141, "rho": -0.0157, "theo": 1.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270115C00028000", "bid": 15.2, "bid_size": 20.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0096, "vega": 0.0458, "theta": -0.0148, "rho": 0.0721, "theo": 17.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "URGN270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 9.0, "iv": 1.0102, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0097, "vega": 0.046, "theta": -0.015, "rho": -0.0174, "theo": 1.2065, "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": 2.40000009536743}, {"option": "URGN270115C00029000", "bid": 14.4, "bid_size": 8.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.7448, "open_interest": 20.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0106, "vega": 0.0495, "theta": -0.0158, "rho": 0.0731, "theo": 16.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-06-18T09:33:02", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "URGN270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.9562, "open_interest": 0.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0107, "vega": 0.0497, "theta": -0.0159, "rho": -0.0194, "theo": 1.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270115C00030000", "bid": 13.3, "bid_size": 8.0, "ask": 17.5, "ask_size": 19.0, "iv": 0.7367, "open_interest": 35.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0116, "vega": 0.0533, "theta": -0.0167, "rho": 0.0739, "theo": 15.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-09-16T14:41:28", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "URGN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.887, "open_interest": 1.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0117, "vega": 0.0537, "theta": -0.0169, "rho": -0.0216, "theo": 1.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-04-20T15:17:28", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "URGN270115C00031000", "bid": 12.7, "bid_size": 9.0, "ask": 16.5, "ask_size": 17.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0126, "vega": 0.0573, "theta": -0.0177, "rho": 0.0744, "theo": 14.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.07, "last_trade_time": "2026-08-05T13:40:19", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "URGN270115P00031000", "bid": 0.1, "bid_size": 504.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0128, "vega": 0.0576, "theta": -0.0179, "rho": -0.0238, "theo": 1.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "URGN270115C00032000", "bid": 12.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.7447, "open_interest": 1.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0137, "vega": 0.0613, "theta": -0.0187, "rho": 0.0746, "theo": 13.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-06-26T12:03:53", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "URGN270115P00032000", "bid": 0.1, "bid_size": 505.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0139, "vega": 0.0617, "theta": -0.019, "rho": -0.0264, "theo": 1.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "URGN270115C00033000", "bid": 11.1, "bid_size": 8.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0148, "vega": 0.0654, "theta": -0.0197, "rho": 0.0746, "theo": 13.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "URGN270115P00033000", "bid": 0.1, "bid_size": 504.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.6783, "open_interest": 0.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.015, "vega": 0.0658, "theta": -0.02, "rho": -0.0291, "theo": 2.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "URGN270115C00034000", "bid": 10.4, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0159, "vega": 0.0694, "theta": -0.0207, "rho": 0.0744, "theo": 12.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "URGN270115P00034000", "bid": 0.2, "bid_size": 504.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.7287, "open_interest": 0.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0162, "vega": 0.0698, "theta": -0.021, "rho": -0.0319, "theo": 2.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "URGN270115C00035000", "bid": 9.9, "bid_size": 9.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.7007, "open_interest": 38.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0169, "vega": 0.0733, "theta": -0.0217, "rho": 0.0739, "theo": 11.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-07-21T15:59:59", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "URGN270115P00035000", "bid": 0.4, "bid_size": 201.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.2219, "gamma": 0.0172, "vega": 0.0737, "theta": -0.022, "rho": -0.035, "theo": 2.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "URGN270115C00036000", "bid": 9.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.018, "vega": 0.0771, "theta": -0.0226, "rho": 0.0731, "theo": 11.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "URGN270115P00036000", "bid": 0.5, "bid_size": 202.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6543, "open_interest": 0.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0183, "vega": 0.0775, "theta": -0.023, "rho": -0.0381, "theo": 3.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "URGN270115C00037000", "bid": 8.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.7038, "open_interest": 1.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.0189, "vega": 0.0806, "theta": -0.0235, "rho": 0.0722, "theo": 10.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-05T13:04:03", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "URGN270115P00037000", "bid": 0.8, "bid_size": 9.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.664, "open_interest": 1.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0193, "vega": 0.081, "theta": -0.024, "rho": -0.0413, "theo": 3.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-06-18T09:31:50", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "URGN270115C00038000", "bid": 7.9, "bid_size": 8.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.7065, "open_interest": 4.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0198, "vega": 0.0839, "theta": -0.0244, "rho": 0.071, "theo": 9.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-20T12:25:53", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "URGN270115P00038000", "bid": 2.05, "bid_size": 8.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.0202, "vega": 0.0844, "theta": -0.0249, "rho": -0.0448, "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": 3.97500002384186}, {"option": "URGN270115C00039000", "bid": 7.3, "bid_size": 8.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.6774, "open_interest": 15.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0206, "vega": 0.087, "theta": -0.0252, "rho": 0.0697, "theo": 9.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-21T10:26:36", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "URGN270115P00039000", "bid": 2.05, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.021, "vega": 0.0872, "theta": -0.0257, "rho": -0.0479, "theo": 4.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "URGN270115C00040000", "bid": 6.7, "bid_size": 8.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.6751, "open_interest": 2.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0213, "vega": 0.0896, "theta": -0.0259, "rho": 0.0682, "theo": 8.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-06-30T15:37:20", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "URGN270115P00040000", "bid": 2.5, "bid_size": 8.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.0218, "vega": 0.0899, "theta": -0.0264, "rho": -0.0515, "theo": 4.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "URGN270115C00041000", "bid": 6.2, "bid_size": 8.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": 0.6543, "gamma": 0.0219, "vega": 0.092, "theta": -0.0265, "rho": 0.0666, "theo": 8.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "URGN270115P00041000", "bid": 2.5, "bid_size": 9.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0224, "vega": 0.0922, "theta": -0.0271, "rho": -0.0549, "theo": 5.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "URGN270115C00042000", "bid": 5.9, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0224, "vega": 0.094, "theta": -0.027, "rho": 0.0649, "theo": 7.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "URGN270115P00042000", "bid": 3.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": -0.3801, "gamma": 0.023, "vega": 0.0942, "theta": -0.0277, "rho": -0.058, "theo": 5.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "URGN270115C00043000", "bid": 5.2, "bid_size": 7.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0229, "vega": 0.0957, "theta": -0.0275, "rho": 0.0631, "theo": 7.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "URGN270115P00043000", "bid": 3.9, "bid_size": 9.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.4038, "gamma": 0.0235, "vega": 0.0957, "theta": -0.0282, "rho": -0.0616, "theo": 6.1444, "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": 5.95000004768372}, {"option": "URGN270115C00044000", "bid": 5.7, "bid_size": 21.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.714, "open_interest": 9.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0232, "vega": 0.097, "theta": -0.0279, "rho": 0.0613, "theo": 6.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-09-17T10:32:22", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "URGN270115P00044000", "bid": 4.9, "bid_size": 7.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0239, "vega": 0.097, "theta": -0.0286, "rho": -0.0648, "theo": 6.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "URGN270115C00045000", "bid": 4.4, "bid_size": 2.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.6891, "open_interest": 182.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0234, "vega": 0.098, "theta": -0.0281, "rho": 0.0593, "theo": 6.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "URGN270115P00045000", "bid": 5.1, "bid_size": 2.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.6828, "open_interest": 21.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0242, "vega": 0.0978, "theta": -0.029, "rho": -0.0675, "theo": 7.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-17T15:02:02", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "URGN270115C00046000", "bid": 4.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.6827, "open_interest": 11.0, "volume": 0.0, "delta": 0.5403, "gamma": 0.0236, "vega": 0.0987, "theta": -0.0283, "rho": 0.0574, "theo": 5.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-08-26T11:49:09", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "URGN270115P00046000", "bid": 5.0, "bid_size": 10.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0244, "vega": 0.0983, "theta": -0.0292, "rho": -0.0708, "theo": 7.8955, "change": 0.0, "open": 0.0, "high": 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": "URGN270115C00047000", "bid": 3.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.6692, "open_interest": 2.0, "volume": 0.0, "delta": 0.5184, "gamma": 0.0237, "vega": 0.0991, "theta": -0.0284, "rho": 0.0555, "theo": 5.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-21T10:03:41", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "URGN270115P00047000", "bid": 5.9, "bid_size": 6.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0245, "vega": 0.0985, "theta": -0.0294, "rho": -0.0737, "theo": 8.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "URGN270115C00048000", "bid": 3.3, "bid_size": 7.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.6688, "open_interest": 2.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.0236, "vega": 0.0991, "theta": -0.0285, "rho": 0.0535, "theo": 5.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-26T12:46:25", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "URGN270115P00048000", "bid": 6.5, "bid_size": 6.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.5183, "gamma": 0.0245, "vega": 0.0983, "theta": -0.0295, "rho": -0.076, "theo": 9.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "URGN270115C00049000", "bid": 3.1, "bid_size": 1.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.6918, "open_interest": 8.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0236, "vega": 0.0989, "theta": -0.0284, "rho": 0.0516, "theo": 4.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.07, "last_trade_time": "2026-08-13T11:31:52", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "URGN270115P00049000", "bid": 7.0, "bid_size": 11.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.621, "open_interest": 5.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.0245, "vega": 0.098, "theta": -0.0296, "rho": -0.0787, "theo": 9.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-02T12:37:28", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "URGN270115C00050000", "bid": 2.6, "bid_size": 12.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.6723, "open_interest": 40.0, "volume": 0.0, "delta": 0.456, "gamma": 0.0234, "vega": 0.0985, "theta": -0.0284, "rho": 0.0497, "theo": 4.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-04T09:47:08", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "URGN270115P00050000", "bid": 7.8, "bid_size": 10.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.6372, "open_interest": 9.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.0244, "vega": 0.0972, "theta": -0.0295, "rho": -0.0812, "theo": 10.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-08-06T14:52:24", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "URGN270115C00055000", "bid": 1.35, "bid_size": 10.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6574, "open_interest": 5.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.022, "vega": 0.0931, "theta": -0.027, "rho": 0.0405, "theo": 3.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-28T09:32:00", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "URGN270115P00055000", "bid": 11.5, "bid_size": 21.0, "ask": 16.2, "ask_size": 2.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0232, "vega": 0.0903, "theta": -0.0285, "rho": -0.0896, "theo": 14.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "URGN270115C00060000", "bid": 0.45, "bid_size": 201.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.7142, "open_interest": 4.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0198, "vega": 0.0846, "theta": -0.0247, "rho": 0.0326, "theo": 2.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-02T10:37:42", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "URGN270115P00060000", "bid": 15.5, "bid_size": 23.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.0212, "vega": 0.0798, "theta": -0.0266, "rho": -0.0924, "theo": 18.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "URGN270115C00065000", "bid": 0.1, "bid_size": 504.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7841, "open_interest": 0.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.0173, "vega": 0.0748, "theta": -0.022, "rho": 0.0261, "theo": 1.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "URGN270115P00065000", "bid": 20.0, "bid_size": 23.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.019, "vega": 0.0673, "theta": -0.0242, "rho": -0.0905, "theo": 22.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "URGN270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0148, "vega": 0.0649, "theta": -0.0192, "rho": 0.0208, "theo": 1.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270115P00070000", "bid": 24.5, "bid_size": 24.0, "ask": 28.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0167, "vega": 0.0542, "theta": -0.0217, "rho": -0.0832, "theo": 27.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "URGN270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 9.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.0126, "vega": 0.0556, "theta": -0.0166, "rho": 0.0165, "theo": 1.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "URGN270115P00075000", "bid": 29.5, "bid_size": 25.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0148, "vega": 0.0415, "theta": -0.0194, "rho": -0.0706, "theo": 32.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "URGN270219C00020000", "bid": 22.5, "bid_size": 20.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0042, "vega": 0.0308, "theta": -0.008, "rho": 0.0702, "theo": 24.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-08-05T13:00:58", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "URGN270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 0.9989, "open_interest": 3.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0042, "vega": 0.0309, "theta": -0.0093, "rho": -0.0121, "theo": 0.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "URGN270219C00023000", "bid": 19.6, "bid_size": 20.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0057, "vega": 0.0388, "theta": -0.0095, "rho": 0.0784, "theo": 21.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "URGN270219P00023000", "bid": 0.05, "bid_size": 6.0, "ask": 4.8, "ask_size": 31.0, "iv": 1.1633, "open_interest": 3.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0058, "vega": 0.0389, "theta": -0.0106, "rho": -0.0159, "theo": 0.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "URGN270219C00024000", "bid": 18.7, "bid_size": 20.0, "ask": 23.0, "ask_size": 20.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0064, "vega": 0.0418, "theta": -0.0101, "rho": 0.0808, "theo": 20.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "URGN270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 1.1008, "open_interest": 2.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0064, "vega": 0.042, "theta": -0.0112, "rho": -0.0175, "theo": 1.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270219C00025000", "bid": 18.2, "bid_size": 20.0, "ask": 22.0, "ask_size": 20.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0071, "vega": 0.0451, "theta": -0.0107, "rho": 0.083, "theo": 20.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "URGN270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 9.0, "iv": 1.0456, "open_interest": 1.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0071, "vega": 0.0454, "theta": -0.0118, "rho": -0.0192, "theo": 1.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-07-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270219C00026000", "bid": 17.1, "bid_size": 20.0, "ask": 21.0, "ask_size": 20.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0078, "vega": 0.0486, "theta": -0.0113, "rho": 0.085, "theo": 19.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "URGN270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.9927, "open_interest": 2.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0079, "vega": 0.0489, "theta": -0.0124, "rho": -0.0212, "theo": 1.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-11T09:43:49", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270219C00027000", "bid": 16.3, "bid_size": 8.0, "ask": 20.5, "ask_size": 16.0, "iv": 0.7731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0086, "vega": 0.0523, "theta": -0.012, "rho": 0.0867, "theo": 18.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "URGN270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.9418, "open_interest": 0.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0087, "vega": 0.0526, "theta": -0.013, "rho": -0.0233, "theo": 1.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270219C00028000", "bid": 15.5, "bid_size": 8.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0094, "vega": 0.0561, "theta": -0.0128, "rho": 0.0882, "theo": 17.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "URGN270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.8927, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0095, "vega": 0.0565, "theta": -0.0137, "rho": -0.0256, "theo": 1.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270219C00029000", "bid": 14.6, "bid_size": 8.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0102, "vega": 0.0602, "theta": -0.0135, "rho": 0.0893, "theo": 16.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "URGN270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.8452, "open_interest": 1.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0104, "vega": 0.0606, "theta": -0.0144, "rho": -0.0282, "theo": 1.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270219C00030000", "bid": 14.0, "bid_size": 9.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0111, "vega": 0.0643, "theta": -0.0143, "rho": 0.0902, "theo": 15.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "URGN270219P00030000", "bid": 0.1, "bid_size": 504.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8137, "open_interest": 2.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0113, "vega": 0.0646, "theta": -0.0152, "rho": -0.0309, "theo": 1.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-09T14:09:35", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "URGN270219C00031000", "bid": 13.1, "bid_size": 8.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.6987, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.012, "vega": 0.0684, "theta": -0.0151, "rho": 0.0909, "theo": 15.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "URGN270219P00031000", "bid": 0.6, "bid_size": 8.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0122, "vega": 0.0689, "theta": -0.016, "rho": -0.0339, "theo": 2.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "URGN270219C00032000", "bid": 12.4, "bid_size": 8.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.013, "vega": 0.0726, "theta": -0.0159, "rho": 0.0912, "theo": 14.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "URGN270219P00032000", "bid": 0.2, "bid_size": 504.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0132, "vega": 0.0731, "theta": -0.0167, "rho": -0.0371, "theo": 2.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "URGN270219C00033000", "bid": 11.7, "bid_size": 8.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": 0.813, "gamma": 0.0139, "vega": 0.0768, "theta": -0.0167, "rho": 0.0913, "theo": 13.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "URGN270219P00033000", "bid": 0.75, "bid_size": 14.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.6313, "open_interest": 1.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0141, "vega": 0.0772, "theta": -0.0175, "rho": -0.0404, "theo": 2.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-12T12:18:30", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "URGN270219C00034000", "bid": 11.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0148, "vega": 0.0809, "theta": -0.0174, "rho": 0.0911, "theo": 12.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "URGN270219P00034000", "bid": 0.6, "bid_size": 8.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0151, "vega": 0.0814, "theta": -0.0183, "rho": -0.044, "theo": 2.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "URGN270219C00035000", "bid": 10.4, "bid_size": 9.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.6989, "open_interest": 2.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0157, "vega": 0.0849, "theta": -0.0182, "rho": 0.0906, "theo": 12.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T11:55:36", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "URGN270219P00035000", "bid": 0.7, "bid_size": 7.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.5975, "open_interest": 2.0, "volume": 0.0, "delta": -0.2293, "gamma": 0.016, "vega": 0.0854, "theta": -0.019, "rho": -0.0478, "theo": 3.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-31T12:18:24", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "URGN270219C00036000", "bid": 9.6, "bid_size": 8.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.6641, "open_interest": 1.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0165, "vega": 0.0887, "theta": -0.0189, "rho": 0.0898, "theo": 11.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-10T14:35:29", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "URGN270219P00036000", "bid": 0.9, "bid_size": 2.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.6373, "open_interest": 0.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0169, "vega": 0.0892, "theta": -0.0197, "rho": -0.0514, "theo": 3.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "URGN270219C00037000", "bid": 9.1, "bid_size": 9.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0173, "vega": 0.0923, "theta": -0.0196, "rho": 0.0889, "theo": 11.0327, "change": 0.0, "open": 0.0, "high": 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": "URGN270219P00037000", "bid": 1.2, "bid_size": 2.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.2685, "gamma": 0.0177, "vega": 0.0928, "theta": -0.0204, "rho": -0.0554, "theo": 3.9054, "change": 0.0, "open": 0.0, "high": 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": "URGN270219C00038000", "bid": 8.7, "bid_size": 10.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.6836, "open_interest": 1.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0181, "vega": 0.0957, "theta": -0.0202, "rho": 0.0877, "theo": 10.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.49, "last_trade_time": "2026-09-10T11:10:33", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "URGN270219P00038000", "bid": 1.95, "bid_size": 2.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0185, "vega": 0.0962, "theta": -0.021, "rho": -0.0595, "theo": 4.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "URGN270219C00039000", "bid": 8.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0188, "vega": 0.0988, "theta": -0.0208, "rho": 0.0863, "theo": 9.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "URGN270219P00039000", "bid": 2.15, "bid_size": 7.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0192, "vega": 0.0992, "theta": -0.0216, "rho": -0.0633, "theo": 4.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "URGN270219C00040000", "bid": 7.3, "bid_size": 5.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.667, "open_interest": 2.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0194, "vega": 0.1016, "theta": -0.0214, "rho": 0.0848, "theo": 9.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-09-09T13:21:15", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "URGN270219P00040000", "bid": 2.9, "bid_size": 6.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.6588, "open_interest": 10.0, "volume": 0.0, "delta": -0.3313, "gamma": 0.0199, "vega": 0.102, "theta": -0.0222, "rho": -0.0674, "theo": 5.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-20T13:47:12", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "URGN270219C00041000", "bid": 6.8, "bid_size": 3.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": 0.6571, "gamma": 0.0199, "vega": 0.1041, "theta": -0.0219, "rho": 0.0831, "theo": 8.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "URGN270219P00041000", "bid": 3.0, "bid_size": 8.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0205, "vega": 0.1045, "theta": -0.0226, "rho": -0.0717, "theo": 5.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "URGN270219C00042000", "bid": 6.3, "bid_size": 8.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.6624, "open_interest": 1.0, "volume": 0.0, "delta": 0.6361, "gamma": 0.0204, "vega": 0.1063, "theta": -0.0223, "rho": 0.0813, "theo": 8.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-08-21T13:59:34", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "URGN270219P00042000", "bid": 3.5, "bid_size": 8.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.021, "vega": 0.1065, "theta": -0.0231, "rho": -0.0753, "theo": 6.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "URGN270219C00043000", "bid": 6.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0208, "vega": 0.1082, "theta": -0.0226, "rho": 0.0794, "theo": 7.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "URGN270219P00043000", "bid": 4.0, "bid_size": 10.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.3963, "gamma": 0.0215, "vega": 0.1082, "theta": -0.0234, "rho": -0.0794, "theo": 6.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "URGN270219C00044000", "bid": 5.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": 0.5941, "gamma": 0.0211, "vega": 0.1097, "theta": -0.023, "rho": 0.0774, "theo": 7.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "URGN270219P00044000", "bid": 4.6, "bid_size": 2.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.0219, "vega": 0.1096, "theta": -0.0237, "rho": -0.0834, "theo": 7.2186, "change": 0.0, "open": 0.0, "high": 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": "URGN270219C00045000", "bid": 5.0, "bid_size": 6.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.6462, "open_interest": 238.0, "volume": 0.0, "delta": 0.5733, "gamma": 0.0214, "vega": 0.1109, "theta": -0.0232, "rho": 0.0753, "theo": 7.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-09-03T13:42:22", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "URGN270219P00045000", "bid": 5.2, "bid_size": 7.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.0222, "vega": 0.1107, "theta": -0.024, "rho": -0.0871, "theo": 7.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "URGN270219C00046000", "bid": 4.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.6404, "open_interest": 23.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.0216, "vega": 0.1117, "theta": -0.0234, "rho": 0.0732, "theo": 6.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-09T13:21:15", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "URGN270219P00046000", "bid": 6.0, "bid_size": 6.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.0224, "vega": 0.1114, "theta": -0.0242, "rho": -0.0902, "theo": 8.3937, "change": 0.0, "open": 0.0, "high": 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": "URGN270219C00047000", "bid": 4.2, "bid_size": 8.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.0217, "vega": 0.1123, "theta": -0.0235, "rho": 0.071, "theo": 6.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "URGN270219P00047000", "bid": 6.5, "bid_size": 10.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.618, "open_interest": 1.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0226, "vega": 0.1118, "theta": -0.0243, "rho": -0.0942, "theo": 9.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-08-27T14:06:53", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "URGN270219C00048000", "bid": 4.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": 0.5127, "gamma": 0.0218, "vega": 0.1126, "theta": -0.0236, "rho": 0.0688, "theo": 5.9003, "change": 0.0, "open": 0.0, "high": 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": "URGN270219P00048000", "bid": 7.0, "bid_size": 9.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0227, "vega": 0.1118, "theta": -0.0244, "rho": -0.0978, "theo": 9.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "URGN270219C00049000", "bid": 3.6, "bid_size": 7.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.6485, "open_interest": 12.0, "volume": 0.0, "delta": 0.4933, "gamma": 0.0218, "vega": 0.1126, "theta": -0.0236, "rho": 0.0666, "theo": 5.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-08-17T13:49:48", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "URGN270219P00049000", "bid": 7.6, "bid_size": 8.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0228, "vega": 0.1115, "theta": -0.0244, "rho": -0.1002, "theo": 10.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "URGN270219C00050000", "bid": 3.2, "bid_size": 10.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.6585, "open_interest": 11.0, "volume": 0.0, "delta": 0.4743, "gamma": 0.0217, "vega": 0.1124, "theta": -0.0235, "rho": 0.0645, "theo": 5.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-08-19T12:02:07", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "URGN270219P00050000", "bid": 8.1, "bid_size": 8.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0228, "vega": 0.111, "theta": -0.0244, "rho": -0.1029, "theo": 11.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "URGN270219C00055000", "bid": 1.8, "bid_size": 12.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.6476, "open_interest": 2.0, "volume": 0.0, "delta": 0.387, "gamma": 0.0208, "vega": 0.108, "theta": -0.0227, "rho": 0.0539, "theo": 3.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-15T13:06:41", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "URGN270219P00055000", "bid": 12.0, "bid_size": 11.0, "ask": 16.7, "ask_size": 2.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0222, "vega": 0.1049, "theta": -0.0236, "rho": -0.1148, "theo": 14.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "URGN270219C00060000", "bid": 0.5, "bid_size": 203.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.6014, "open_interest": 2.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0191, "vega": 0.0999, "theta": -0.0211, "rho": 0.0444, "theo": 2.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-26T11:47:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "URGN270219P00060000", "bid": 16.8, "bid_size": 9.0, "ask": 20.3, "ask_size": 9.0, "iv": 0.6379, "open_interest": 1.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0208, "vega": 0.0944, "theta": -0.0221, "rho": -0.1201, "theo": 18.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-08-26T11:47:51", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "URGN270219C00065000", "bid": 0.4, "bid_size": 202.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0171, "vega": 0.09, "theta": -0.0191, "rho": 0.0363, "theo": 2.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "URGN270219P00065000", "bid": 20.0, "bid_size": 21.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0191, "vega": 0.0816, "theta": -0.0202, "rho": -0.119, "theo": 23.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "URGN270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.7452, "open_interest": 1.0, "volume": 0.0, "delta": 0.203, "gamma": 0.015, "vega": 0.0796, "theta": -0.0169, "rho": 0.0295, "theo": 1.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "URGN270219P00070000", "bid": 25.0, "bid_size": 20.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0173, "vega": 0.0674, "theta": -0.0182, "rho": -0.1114, "theo": 27.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "URGN270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.6728, "open_interest": 1.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.013, "vega": 0.0695, "theta": -0.0148, "rho": 0.024, "theo": 1.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "URGN270219P00075000", "bid": 29.5, "bid_size": 21.0, "ask": 33.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0156, "vega": 0.0517, "theta": -0.0162, "rho": -0.0941, "theo": 32.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "URGN270521C00033000", "bid": 13.3, "bid_size": 1.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0117, "vega": 0.1008, "theta": -0.0131, "rho": 0.1301, "theo": 15.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "URGN270521P00033000", "bid": 1.95, "bid_size": 12.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.012, "vega": 0.1018, "theta": -0.0142, "rho": -0.0723, "theo": 3.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "URGN270521C00034000", "bid": 12.6, "bid_size": 1.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0123, "vega": 0.1051, "theta": -0.0136, "rho": 0.1301, "theo": 14.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "URGN270521P00034000", "bid": 1.5, "bid_size": 16.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.0127, "vega": 0.106, "theta": -0.0146, "rho": -0.0772, "theo": 4.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "URGN270521C00035000", "bid": 12.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0129, "vega": 0.1091, "theta": -0.014, "rho": 0.1299, "theo": 13.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "URGN270521P00035000", "bid": 2.0, "bid_size": 12.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0133, "vega": 0.11, "theta": -0.0151, "rho": -0.0824, "theo": 4.4401, "change": 0.0, "open": 0.0, "high": 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": "URGN270521C00036000", "bid": 11.3, "bid_size": 1.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.0135, "vega": 0.113, "theta": -0.0145, "rho": 0.1295, "theo": 13.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "URGN270521P00036000", "bid": 2.85, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": -0.255, "gamma": 0.014, "vega": 0.1139, "theta": -0.0155, "rho": -0.0876, "theo": 4.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "URGN270521C00037000", "bid": 10.7, "bid_size": 1.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.014, "vega": 0.1167, "theta": -0.0149, "rho": 0.1286, "theo": 12.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "URGN270521P00037000", "bid": 3.1, "bid_size": 8.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0145, "vega": 0.1176, "theta": -0.0159, "rho": -0.093, "theo": 5.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "URGN270521C00038000", "bid": 10.2, "bid_size": 1.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.7221, "gamma": 0.0146, "vega": 0.1202, "theta": -0.0153, "rho": 0.1276, "theo": 12.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "URGN270521P00038000", "bid": 3.2, "bid_size": 6.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0151, "vega": 0.1211, "theta": -0.0163, "rho": -0.0982, "theo": 5.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "URGN270521C00039000", "bid": 9.7, "bid_size": 1.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.015, "vega": 0.1234, "theta": -0.0157, "rho": 0.1264, "theo": 11.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "URGN270521P00039000", "bid": 3.6, "bid_size": 9.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0156, "vega": 0.1242, "theta": -0.0167, "rho": -0.1037, "theo": 6.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "URGN270521C00040000", "bid": 9.2, "bid_size": 1.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0155, "vega": 0.1264, "theta": -0.016, "rho": 0.1249, "theo": 11.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "URGN270521P00040000", "bid": 4.4, "bid_size": 8.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.6477, "open_interest": 0.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.0161, "vega": 0.1272, "theta": -0.017, "rho": -0.1091, "theo": 6.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "URGN270521C00041000", "bid": 8.7, "bid_size": 9.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0158, "vega": 0.1292, "theta": -0.0164, "rho": 0.1233, "theo": 10.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "URGN270521P00041000", "bid": 4.9, "bid_size": 8.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0165, "vega": 0.1298, "theta": -0.0173, "rho": -0.1142, "theo": 7.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "URGN270521C00042000", "bid": 8.3, "bid_size": 1.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.0162, "vega": 0.1316, "theta": -0.0167, "rho": 0.1214, "theo": 10.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "URGN270521P00042000", "bid": 5.0, "bid_size": 3.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.017, "vega": 0.1321, "theta": -0.0176, "rho": -0.1199, "theo": 7.5483, "change": 0.0, "open": 0.0, "high": 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": "URGN270521C00043000", "bid": 7.8, "bid_size": 1.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": 0.6385, "gamma": 0.0165, "vega": 0.1338, "theta": -0.017, "rho": 0.1196, "theo": 9.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "URGN270521P00043000", "bid": 5.6, "bid_size": 8.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0173, "vega": 0.1342, "theta": -0.0179, "rho": -0.1251, "theo": 8.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "URGN270521C00044000", "bid": 7.3, "bid_size": 7.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0168, "vega": 0.1357, "theta": -0.0172, "rho": 0.1176, "theo": 9.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "URGN270521P00044000", "bid": 6.1, "bid_size": 7.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.0176, "vega": 0.1359, "theta": -0.0181, "rho": -0.1301, "theo": 8.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "URGN270521C00045000", "bid": 7.1, "bid_size": 1.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.017, "vega": 0.1374, "theta": -0.0174, "rho": 0.1154, "theo": 8.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "URGN270521P00045000", "bid": 6.7, "bid_size": 6.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.4109, "gamma": 0.0179, "vega": 0.1374, "theta": -0.0183, "rho": -0.1348, "theo": 9.2245, "change": 0.0, "open": 0.0, "high": 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": "URGN270521C00046000", "bid": 6.6, "bid_size": 1.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0172, "vega": 0.1388, "theta": -0.0176, "rho": 0.1132, "theo": 8.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "URGN270521P00046000", "bid": 7.5, "bid_size": 10.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0182, "vega": 0.1385, "theta": -0.0185, "rho": -0.14, "theo": 9.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "URGN270521C00047000", "bid": 6.2, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.0174, "vega": 0.1399, "theta": -0.0177, "rho": 0.1109, "theo": 8.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "URGN270521P00047000", "bid": 8.0, "bid_size": 10.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0184, "vega": 0.1394, "theta": -0.0187, "rho": -0.1449, "theo": 10.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "URGN270521C00048000", "bid": 5.8, "bid_size": 1.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": 0.5568, "gamma": 0.0175, "vega": 0.1408, "theta": -0.0179, "rho": 0.1087, "theo": 7.8233, "change": 0.0, "open": 0.0, "high": 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": "URGN270521P00048000", "bid": 8.5, "bid_size": 10.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0186, "vega": 0.14, "theta": -0.0188, "rho": -0.1494, "theo": 11.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "URGN270521C00049000", "bid": 5.6, "bid_size": 9.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.6588, "open_interest": 0.0, "volume": 0.0, "delta": 0.5411, "gamma": 0.0176, "vega": 0.1414, "theta": -0.018, "rho": 0.1063, "theo": 7.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "URGN270521P00049000", "bid": 9.1, "bid_size": 9.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.0187, "vega": 0.1403, "theta": -0.0189, "rho": -0.1537, "theo": 11.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "URGN270521C00050000", "bid": 5.2, "bid_size": 1.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": 0.5258, "gamma": 0.0176, "vega": 0.1418, "theta": -0.018, "rho": 0.1039, "theo": 7.1753, "change": 0.0, "open": 0.0, "high": 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": "URGN270521P00050000", "bid": 10.0, "bid_size": 10.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.0188, "vega": 0.1404, "theta": -0.019, "rho": -0.1574, "theo": 12.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "URGN270521C00055000", "bid": 3.7, "bid_size": 24.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.454, "gamma": 0.0174, "vega": 0.141, "theta": -0.0181, "rho": 0.0921, "theo": 5.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "URGN270521P00055000", "bid": 13.5, "bid_size": 3.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.5724, "gamma": 0.019, "vega": 0.1375, "theta": -0.019, "rho": -0.1744, "theo": 15.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "URGN280121C00003000", "bid": 38.0, "bid_size": 6.0, "ask": 43.0, "ask_size": 6.0, "iv": 1.386, "open_interest": 9.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.0095, "theta": 0.0, "rho": 0.0065, "theo": 42.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.64, "last_trade_time": "2026-07-22T15:23:04", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "URGN280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 3.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0027, "rho": -0.0235, "theo": 1.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "URGN280121C00005000", "bid": 36.0, "bid_size": 6.0, "ask": 41.0, "ask_size": 6.0, "iv": 1.044, "open_interest": 6.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0004, "vega": 0.0202, "theta": -0.0006, "rho": 0.0177, "theo": 40.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.91, "last_trade_time": "2026-08-05T11:02:50", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "URGN280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0004, "vega": 0.0202, "theta": -0.0044, "rho": -0.0344, "theo": 2.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "URGN280121C00008000", "bid": 33.5, "bid_size": 6.0, "ask": 38.5, "ask_size": 6.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0009, "vega": 0.035, "theta": -0.0022, "rho": 0.0398, "theo": 38.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "URGN280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0008, "vega": 0.035, "theta": -0.0058, "rho": -0.0452, "theo": 2.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "URGN280121C00010000", "bid": 31.8, "bid_size": 6.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0012, "vega": 0.0437, "theta": -0.0028, "rho": 0.0563, "theo": 36.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-05-19T11:45:25", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "URGN280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.397, "open_interest": 1.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0012, "vega": 0.0437, "theta": -0.0062, "rho": -0.0509, "theo": 2.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2025-10-10T14:56:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "URGN280121C00013000", "bid": 29.0, "bid_size": 19.0, "ask": 34.0, "ask_size": 19.0, "iv": 0.8136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0019, "vega": 0.0557, "theta": -0.0033, "rho": 0.0823, "theo": 33.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "URGN280121P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.1534, "open_interest": 1.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0019, "vega": 0.0556, "theta": -0.0065, "rho": -0.0587, "theo": 2.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2025-10-02T11:30:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "URGN280121C00015000", "bid": 27.5, "bid_size": 19.0, "ask": 32.5, "ask_size": 19.0, "iv": 0.8098, "open_interest": 2.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0024, "vega": 0.0635, "theta": -0.0036, "rho": 0.1006, "theo": 31.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2025-12-02T13:04:04", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "URGN280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.0298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0024, "vega": 0.0633, "theta": -0.0067, "rho": -0.0645, "theo": 2.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "URGN280121C00017000", "bid": 26.0, "bid_size": 19.0, "ask": 31.0, "ask_size": 19.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0029, "vega": 0.0713, "theta": -0.004, "rho": 0.1186, "theo": 29.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "URGN280121P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.9257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0029, "vega": 0.0713, "theta": -0.0069, "rho": -0.0709, "theo": 2.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "URGN280121C00020000", "bid": 23.5, "bid_size": 19.0, "ask": 28.5, "ask_size": 19.0, "iv": 0.7257, "open_interest": 125.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0038, "vega": 0.0835, "theta": -0.0045, "rho": 0.1448, "theo": 27.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-09-15T11:59:40", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "URGN280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.795, "open_interest": 11.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0039, "vega": 0.0836, "theta": -0.0072, "rho": -0.0825, "theo": 3.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-09T09:45:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "URGN280121C00022000", "bid": 22.0, "bid_size": 19.0, "ask": 27.0, "ask_size": 19.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0045, "vega": 0.092, "theta": -0.0049, "rho": 0.1607, "theo": 25.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-07-02T10:59:15", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "URGN280121P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0046, "vega": 0.0925, "theta": -0.0075, "rho": -0.0916, "theo": 3.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "URGN280121C00025000", "bid": 20.0, "bid_size": 19.0, "ask": 25.0, "ask_size": 19.0, "iv": 0.6882, "open_interest": 332.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0056, "vega": 0.1056, "theta": -0.0056, "rho": 0.1813, "theo": 23.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-08-18T09:45:37", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "URGN280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.6208, "open_interest": 207.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0057, "vega": 0.1064, "theta": -0.0079, "rho": -0.1077, "theo": 3.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-07-01T14:17:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "URGN280121C00027000", "bid": 19.0, "bid_size": 19.0, "ask": 24.0, "ask_size": 19.0, "iv": 0.7026, "open_interest": 1.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0063, "vega": 0.1149, "theta": -0.0061, "rho": 0.1925, "theo": 21.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-04-13T11:05:47", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "URGN280121P00027000", "bid": 1.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0066, "vega": 0.1161, "theta": -0.0083, "rho": -0.1202, "theo": 4.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "URGN280121C00030000", "bid": 19.2, "bid_size": 1.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.7564, "open_interest": 167.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0075, "vega": 0.1291, "theta": -0.0069, "rho": 0.2049, "theo": 19.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-17T15:28:31", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "URGN280121P00030000", "bid": 2.0, "bid_size": 16.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.6402, "open_interest": 430.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0078, "vega": 0.1308, "theta": -0.0089, "rho": -0.1408, "theo": 5.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T09:49:44", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "URGN280121C00035000", "bid": 14.5, "bid_size": 19.0, "ask": 19.5, "ask_size": 19.0, "iv": 0.667, "open_interest": 152.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0093, "vega": 0.1515, "theta": -0.0082, "rho": 0.2151, "theo": 16.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.34, "last_trade_time": "2026-09-09T10:32:31", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "URGN280121P00035000", "bid": 4.0, "bid_size": 14.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.6246, "open_interest": 18.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0099, "vega": 0.1538, "theta": -0.0098, "rho": -0.1804, "theo": 6.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-11T13:20:40", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "URGN280121C00040000", "bid": 12.4, "bid_size": 34.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.6551, "open_interest": 12.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.0108, "vega": 0.1702, "theta": -0.0093, "rho": 0.215, "theo": 14.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-18T12:26:14", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "URGN280121P00040000", "bid": 6.5, "bid_size": 12.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.6193, "open_interest": 13.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0116, "vega": 0.1725, "theta": -0.0107, "rho": -0.2224, "theo": 9.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-08-05T13:42:42", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "URGN280121C00045000", "bid": 11.2, "bid_size": 27.0, "ask": 14.9, "ask_size": 25.0, "iv": 0.6643, "open_interest": 307.0, "volume": 3.0, "delta": 0.6412, "gamma": 0.0118, "vega": 0.1839, "theta": -0.0102, "rho": 0.2083, "theo": 12.1154, "change": -0.55, "open": 12.95, "high": 12.95, "low": 12.95, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-09-18T10:02:45", "percent_change": -4.07407, "prev_day_close": 13.0499997138977}, {"option": "URGN280121P00045000", "bid": 9.1, "bid_size": 26.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.599, "open_interest": 233.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.013, "vega": 0.1854, "theta": -0.0114, "rho": -0.2624, "theo": 11.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-05T13:42:43", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "URGN280121C00050000", "bid": 9.0, "bid_size": 37.0, "ask": 13.0, "ask_size": 36.0, "iv": 0.6383, "open_interest": 147.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0125, "vega": 0.1924, "theta": -0.0109, "rho": 0.198, "theo": 10.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-14T11:12:37", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "URGN280121P00050000", "bid": 12.5, "bid_size": 12.0, "ask": 17.2, "ask_size": 7.0, "iv": 0.6036, "open_interest": 1.0, "volume": 0.0, "delta": -0.4275, "gamma": 0.014, "vega": 0.1927, "theta": -0.0118, "rho": -0.2986, "theo": 14.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.44, "last_trade_time": "2026-08-18T10:49:21", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "URGN280121C00055000", "bid": 9.1, "bid_size": 2.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.6716, "open_interest": 78.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0127, "vega": 0.1967, "theta": -0.0113, "rho": 0.1859, "theo": 9.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-15T09:30:05", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "URGN280121P00055000", "bid": 15.5, "bid_size": 12.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.4862, "gamma": 0.0146, "vega": 0.1946, "theta": -0.012, "rho": -0.3292, "theo": 18.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "URGN280121C00060000", "bid": 5.5, "bid_size": 21.0, "ask": 10.5, "ask_size": 19.0, "iv": 0.6137, "open_interest": 39.0, "volume": 0.0, "delta": 0.4861, "gamma": 0.0127, "vega": 0.1975, "theta": -0.0115, "rho": 0.1735, "theo": 7.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-14T11:15:18", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "URGN280121P00060000", "bid": 19.0, "bid_size": 8.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.5751, "open_interest": 1.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0149, "vega": 0.1923, "theta": -0.012, "rho": -0.3531, "theo": 22.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.22, "last_trade_time": "2026-08-05T13:04:40", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "URGN280121C00065000", "bid": 4.5, "bid_size": 21.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.6137, "open_interest": 65.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0126, "vega": 0.196, "theta": -0.0116, "rho": 0.1617, "theo": 7.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-18T15:34:51", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "URGN280121P00065000", "bid": 23.0, "bid_size": 12.0, "ask": 28.0, "ask_size": 13.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.0151, "vega": 0.1872, "theta": -0.0119, "rho": -0.369, "theo": 26.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "URGN280121C00070000", "bid": 3.5, "bid_size": 20.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0123, "vega": 0.1926, "theta": -0.0115, "rho": 0.15, "theo": 6.2656, "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": 6.0}, {"option": "URGN280121P00070000", "bid": 27.0, "bid_size": 11.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0151, "vega": 0.1792, "theta": -0.0117, "rho": -0.38, "theo": 30.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "URGN280121C00075000", "bid": 2.5, "bid_size": 21.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0119, "vega": 0.1882, "theta": -0.0114, "rho": 0.1396, "theo": 5.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "URGN280121P00075000", "bid": 31.5, "bid_size": 11.0, "ask": 36.5, "ask_size": 13.0, "iv": 0.587, "open_interest": 1.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0151, "vega": 0.1691, "theta": -0.0114, "rho": -0.3791, "theo": 34.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-08-31T09:32:24", "percent_change": 0.0, "prev_day_close": 33.75}], "symbol": "URGN", "security_type": "stock", "exchange_id": 2, "current_price": 43.25, "price_change": -0.7, "price_change_percent": -1.6185, "bid": 43.3, "ask": 48.81, "bid_size": 100, "ask_size": 100, "open": 44.0, "high": 44.25, "low": 43.15, "close": 43.25, "prev_day_close": 43.25, "volume": 703082, "iv30": 72.261, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "URGN"}