{"timestamp": "2026-09-21 04:28:37", "data": {"options": [{"option": "VCYT261016C00022500", "bid": 15.7, "bid_size": 1.0, "ask": 19.5, "ask_size": 2.0, "iv": 1.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0024, "vega": 0.0028, "theta": -0.0043, "rho": 0.0169, "theo": 17.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "VCYT261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 2.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0025, "vega": 0.0028, "theta": -0.0044, "rho": -0.0003, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VCYT261016C00025000", "bid": 12.7, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.7858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0047, "vega": 0.0049, "theta": -0.007, "rho": 0.0185, "theo": 14.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "VCYT261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0047, "vega": 0.0049, "theta": -0.0071, "rho": -0.0005, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VCYT261016C00030000", "bid": 8.3, "bid_size": 14.0, "ask": 12.2, "ask_size": 19.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0156, "vega": 0.0136, "theta": -0.0169, "rho": 0.0209, "theo": 10.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "VCYT261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.7485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0156, "vega": 0.0136, "theta": -0.017, "rho": -0.0019, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VCYT261016C00035000", "bid": 3.4, "bid_size": 20.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.5299, "open_interest": 3.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.041, "vega": 0.0305, "theta": -0.0332, "rho": 0.0202, "theo": 5.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-31T09:41:08", "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "VCYT261016P00035000", "bid": 0.05, "bid_size": 1.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.5715, "open_interest": 4.0, "volume": 253.0, "delta": -0.197, "gamma": 0.0413, "vega": 0.0306, "theta": -0.0334, "rho": -0.0057, "theo": 0.7919, "change": -0.2, "open": 0.71, "high": 0.71, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T13:25:37", "percent_change": -28.5714, "prev_day_close": 0.650000005960464}, {"option": "VCYT261016C00040000", "bid": 1.9, "bid_size": 15.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5896, "open_interest": 0.0, "volume": 1.0, "delta": 0.5261, "gamma": 0.0651, "vega": 0.0439, "theta": -0.0437, "rho": 0.0142, "theo": 2.3923, "change": 0.025, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T15:47:09", "percent_change": 1.0101, "prev_day_close": 2.55000001192093}, {"option": "VCYT261016P00040000", "bid": 0.75, "bid_size": 54.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.5146, "open_interest": 6.0, "volume": 0.0, "delta": -0.4791, "gamma": 0.0659, "vega": 0.0438, "theta": -0.0442, "rho": -0.0129, "theo": 2.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-17T10:14:38", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VCYT261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.842, "open_interest": 10.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0511, "vega": 0.0344, "theta": -0.0339, "rho": 0.0067, "theo": 0.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-15T15:03:11", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VCYT261016P00045000", "bid": 3.7, "bid_size": 29.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.2954, "open_interest": 6.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0525, "vega": 0.0334, "theta": -0.0348, "rho": -0.0168, "theo": 5.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-15T13:41:48", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "VCYT261016C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 1.0862, "open_interest": 28.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0265, "vega": 0.0191, "theta": -0.0195, "rho": 0.0027, "theo": 0.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T12:21:10", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VCYT261016P00050000", "bid": 8.2, "bid_size": 1.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0283, "vega": 0.0163, "theta": -0.0209, "rho": -0.0127, "theo": 10.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "VCYT261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.2994, "open_interest": 1.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0127, "vega": 0.0098, "theta": -0.0106, "rho": 0.0012, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T14:30:19", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VCYT261016P00055000", "bid": 13.1, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0125, "vega": 0.0059, "theta": -0.0106, "rho": -0.0063, "theo": 15.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VCYT261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0063, "vega": 0.0052, "theta": -0.006, "rho": 0.0005, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VCYT261016P00060000", "bid": 18.1, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0041, "vega": 0.0013, "theta": -0.0034, "rho": -0.0014, "theo": 20.2755, "change": 0.0, "open": 0.0, "high": 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": "VCYT261120C00020000", "bid": 18.4, "bid_size": 1.0, "ask": 22.4, "ask_size": 1.0, "iv": 1.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.005, "vega": 0.0159, "theta": -0.0143, "rho": 0.0309, "theo": 20.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "VCYT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 1.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.005, "vega": 0.0159, "theta": -0.0144, "rho": -0.0036, "theo": 0.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VCYT261120C00022500", "bid": 16.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 5.0, "iv": 1.0401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.007, "vega": 0.0202, "theta": -0.0166, "rho": 0.0339, "theo": 18.0152, "change": 0.0, "open": 0.0, "high": 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": "VCYT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 1.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.007, "vega": 0.0202, "theta": -0.0167, "rho": -0.0049, "theo": 0.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VCYT261120C00025000", "bid": 13.2, "bid_size": 4.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.8007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0097, "vega": 0.0253, "theta": -0.019, "rho": 0.0365, "theo": 15.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VCYT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6.0, "iv": 1.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0097, "vega": 0.0254, "theta": -0.0191, "rho": -0.0064, "theo": 0.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VCYT261120C00030000", "bid": 9.1, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0176, "vega": 0.0384, "theta": -0.024, "rho": 0.0398, "theo": 11.197, "change": 0.0, "open": 0.0, "high": 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": "VCYT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.9698, "open_interest": 0.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0178, "vega": 0.0385, "theta": -0.0242, "rho": -0.0112, "theo": 1.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VCYT261120C00035000", "bid": 4.7, "bid_size": 2.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0296, "vega": 0.0542, "theta": -0.0287, "rho": 0.0388, "theo": 7.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VCYT261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.03, "vega": 0.0544, "theta": -0.029, "rho": -0.0192, "theo": 2.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "VCYT261120C00040000", "bid": 2.05, "bid_size": 2.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": 0.5551, "gamma": 0.0402, "vega": 0.0654, "theta": -0.0309, "rho": 0.0317, "theo": 3.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "VCYT261120P00040000", "bid": 1.7, "bid_size": 1.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.4515, "gamma": 0.0409, "vega": 0.0653, "theta": -0.0315, "rho": -0.0303, "theo": 3.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500003576279}, {"option": "VCYT261120C00045000", "bid": 0.15, "bid_size": 3.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.0383, "vega": 0.0623, "theta": -0.0293, "rho": 0.0217, "theo": 2.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499995529652}, {"option": "VCYT261120P00045000", "bid": 5.0, "bid_size": 5.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0395, "vega": 0.0614, "theta": -0.0302, "rho": -0.0396, "theo": 7.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "VCYT261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0297, "vega": 0.0519, "theta": -0.0261, "rho": 0.0146, "theo": 1.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VCYT261120P00050000", "bid": 8.8, "bid_size": 5.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.031, "vega": 0.0497, "theta": -0.0273, "rho": -0.0428, "theo": 11.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VCYT261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0222, "vega": 0.0424, "theta": -0.0231, "rho": 0.0103, "theo": 0.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VCYT261120P00055000", "bid": 13.3, "bid_size": 17.0, "ask": 17.4, "ask_size": 13.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0236, "vega": 0.0391, "theta": -0.0245, "rho": -0.0423, "theo": 15.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "VCYT261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.806, "open_interest": 0.0, "volume": 1.0, "delta": 0.1306, "gamma": 0.017, "vega": 0.035, "theta": -0.0206, "rho": 0.0077, "theo": 0.6978, "change": -0.1, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -11.1111, "prev_day_close": 0.875}, {"option": "VCYT261120P00060000", "bid": 18.2, "bid_size": 11.0, "ask": 22.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0184, "vega": 0.0307, "theta": -0.0223, "rho": -0.0402, "theo": 20.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "VCYT261218C00017500", "bid": 21.1, "bid_size": 1.0, "ask": 25.0, "ask_size": 3.0, "iv": 1.1743, "open_interest": 5.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0028, "vega": 0.0102, "theta": -0.0051, "rho": 0.041, "theo": 22.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.81, "last_trade_time": "2026-04-13T10:46:47", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "VCYT261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 1.7107, "open_interest": 1.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0028, "vega": 0.0103, "theta": -0.0051, "rho": -0.0024, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VCYT261218C00020000", "bid": 18.7, "bid_size": 11.0, "ask": 22.5, "ask_size": 3.0, "iv": 1.0206, "open_interest": 26.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0043, "vega": 0.0148, "theta": -0.0069, "rho": 0.0458, "theo": 20.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-06-26T12:14:20", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "VCYT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 17.0, "iv": 1.4852, "open_interest": 2.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0044, "vega": 0.0149, "theta": -0.0069, "rho": -0.0037, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VCYT261218C00022500", "bid": 16.3, "bid_size": 10.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.8839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0065, "vega": 0.0207, "theta": -0.009, "rho": 0.0501, "theo": 17.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "VCYT261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 37.0, "iv": 1.2614, "open_interest": 14.0, "volume": 1.0, "delta": -0.0506, "gamma": 0.0065, "vega": 0.0208, "theta": -0.0091, "rho": -0.0056, "theo": 0.3902, "change": -1.45, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -76.3158, "prev_day_close": 1.54999995231628}, {"option": "VCYT261218C00025000", "bid": 14.0, "bid_size": 12.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.8581, "open_interest": 14.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0093, "vega": 0.028, "theta": -0.0115, "rho": 0.0534, "theo": 15.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.66, "last_trade_time": "2026-07-27T13:14:53", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "VCYT261218P00025000", "bid": 0.15, "bid_size": 11.0, "ask": 3.8, "ask_size": 37.0, "iv": 1.1422, "open_interest": 13.0, "volume": 1.0, "delta": -0.0746, "gamma": 0.0094, "vega": 0.0282, "theta": -0.0116, "rho": -0.0082, "theo": 0.5785, "change": -1.425, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -72.1519, "prev_day_close": 1.62499995529652}, {"option": "VCYT261218C00030000", "bid": 9.5, "bid_size": 12.0, "ask": 13.4, "ask_size": 20.0, "iv": 0.6898, "open_interest": 18.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0173, "vega": 0.0465, "theta": -0.0172, "rho": 0.0566, "theo": 11.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-17T10:22:20", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "VCYT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 0.6385, "open_interest": 9.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0175, "vega": 0.0467, "theta": -0.0174, "rho": -0.0162, "theo": 1.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VCYT261218C00035000", "bid": 6.0, "bid_size": 2.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.6417, "open_interest": 18.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0267, "vega": 0.0661, "theta": -0.0227, "rho": 0.0537, "theo": 7.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-08-27T10:03:26", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VCYT261218P00035000", "bid": 0.1, "bid_size": 1.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.5978, "open_interest": 35.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0272, "vega": 0.0664, "theta": -0.023, "rho": -0.0289, "theo": 2.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T15:49:57", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "VCYT261218C00040000", "bid": 2.85, "bid_size": 1.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.6001, "open_interest": 63.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.033, "vega": 0.0782, "theta": -0.0258, "rho": 0.0449, "theo": 4.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-15T14:07:34", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "VCYT261218P00040000", "bid": 2.35, "bid_size": 1.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.5796, "open_interest": 15.0, "volume": 0.0, "delta": -0.4375, "gamma": 0.0338, "vega": 0.0781, "theta": -0.0264, "rho": -0.0438, "theo": 4.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-09-03T10:41:22", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "VCYT261218C00045000", "bid": 1.05, "bid_size": 12.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.6122, "open_interest": 83.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.0329, "vega": 0.0775, "theta": -0.0253, "rho": 0.0338, "theo": 2.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-09-17T10:39:54", "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "VCYT261218P00045000", "bid": 5.7, "bid_size": 15.0, "ask": 9.8, "ask_size": 13.0, "iv": 0.5961, "open_interest": 11.0, "volume": 0.0, "delta": -0.5991, "gamma": 0.0342, "vega": 0.0764, "theta": -0.0263, "rho": -0.056, "theo": 7.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-13T13:40:07", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "VCYT261218C00050000", "bid": 1.4, "bid_size": 1.0, "ask": 2.1, "ask_size": 2.0, "iv": 0.589, "open_interest": 921.0, "volume": 11.0, "delta": 0.2906, "gamma": 0.0283, "vega": 0.0681, "theta": -0.0226, "rho": 0.0242, "theo": 1.8688, "change": -0.075, "open": 2.2, "high": 2.2, "low": 1.8, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T14:21:40", "percent_change": -3.61446, "prev_day_close": 1.84999996423721}, {"option": "VCYT261218P00050000", "bid": 9.8, "bid_size": 11.0, "ask": 13.6, "ask_size": 13.0, "iv": 0.6174, "open_interest": 8.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.03, "vega": 0.0653, "theta": -0.0239, "rho": -0.0615, "theo": 11.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-17T10:42:15", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "VCYT261218C00055000", "bid": 0.2, "bid_size": 3.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.771, "open_interest": 1298.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0227, "vega": 0.0564, "theta": -0.0193, "rho": 0.0172, "theo": 1.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:52:33", "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "VCYT261218P00055000", "bid": 13.7, "bid_size": 20.0, "ask": 17.8, "ask_size": 16.0, "iv": 0.573, "open_interest": 8.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0246, "vega": 0.0512, "theta": -0.0209, "rho": -0.0597, "theo": 16.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-08-03T15:53:43", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "VCYT261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.8493, "open_interest": 55.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0177, "vega": 0.0457, "theta": -0.0161, "rho": 0.0124, "theo": 0.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-14T10:32:15", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VCYT261218P00060000", "bid": 18.4, "bid_size": 3.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.5666, "open_interest": 1.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0198, "vega": 0.0381, "theta": -0.0181, "rho": -0.0534, "theo": 20.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-07-17T13:21:21", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "VCYT261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.8255, "open_interest": 56.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0138, "vega": 0.037, "theta": -0.0135, "rho": 0.0092, "theo": 0.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-08-27T11:20:42", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VCYT261218P00065000", "bid": 23.2, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0161, "vega": 0.0266, "theta": -0.0158, "rho": -0.0431, "theo": 25.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "VCYT261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 16.0, "iv": 1.0108, "open_interest": 3.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0108, "vega": 0.0302, "theta": -0.0114, "rho": 0.007, "theo": 0.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VCYT261218P00070000", "bid": 28.1, "bid_size": 12.0, "ask": 32.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0127, "vega": 0.0166, "theta": -0.0142, "rho": -0.03, "theo": 30.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "VCYT261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 39.0, "iv": 1.0861, "open_interest": 7.0, "volume": 1.0, "delta": 0.0638, "gamma": 0.0086, "vega": 0.0248, "theta": -0.0096, "rho": 0.0054, "theo": 0.338, "change": -1.3, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -72.2222, "prev_day_close": 1.44999995268881}, {"option": "VCYT261218P00075000", "bid": 33.1, "bid_size": 12.0, "ask": 37.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0091, "vega": 0.0095, "theta": -0.0108, "rho": -0.0165, "theo": 35.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "VCYT261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 37.0, "iv": 1.1544, "open_interest": 155.0, "volume": 1.0, "delta": 0.0507, "gamma": 0.007, "vega": 0.0207, "theta": -0.0082, "rho": 0.0043, "theo": 0.2654, "change": -1.3, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:04", "percent_change": -72.2222, "prev_day_close": 1.39999997615814}, {"option": "VCYT261218P00080000", "bid": 38.1, "bid_size": 12.0, "ask": 42.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0057, "vega": 0.0053, "theta": -0.0066, "rho": -0.0111, "theo": 40.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "VCYT261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0618, "open_interest": 12.0, "volume": 1.0, "delta": 0.041, "gamma": 0.0057, "vega": 0.0174, "theta": -0.0071, "rho": 0.0034, "theo": 0.213, "change": -0.575, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:04", "percent_change": -53.4884, "prev_day_close": 1.07500004768372}, {"option": "VCYT261218P00085000", "bid": 43.1, "bid_size": 1.0, "ask": 47.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0032, "vega": 0.0017, "theta": -0.0028, "rho": -0.003, "theo": 45.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "VCYT270319C00022500", "bid": 16.1, "bid_size": 1.0, "ask": 20.3, "ask_size": 3.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0071, "vega": 0.0388, "theta": -0.0065, "rho": 0.0915, "theo": 18.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "VCYT270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.9151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0072, "vega": 0.0391, "theta": -0.0073, "rho": -0.0166, "theo": 0.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VCYT270319C00025000", "bid": 14.3, "bid_size": 1.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.6039, "open_interest": 1.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0095, "vega": 0.0506, "theta": -0.0086, "rho": 0.0957, "theo": 16.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-09T10:32:47", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "VCYT270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.8088, "open_interest": 1.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0096, "vega": 0.0509, "theta": -0.0094, "rho": -0.0237, "theo": 1.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VCYT270319C00030000", "bid": 10.6, "bid_size": 1.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.5992, "open_interest": 6.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0147, "vega": 0.075, "theta": -0.0127, "rho": 0.0982, "theo": 12.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-08-27T13:12:27", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "VCYT270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.5824, "open_interest": 12.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.015, "vega": 0.0755, "theta": -0.0134, "rho": -0.0421, "theo": 2.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-04T15:59:05", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VCYT270319C00035000", "bid": 7.6, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.6061, "open_interest": 20.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0192, "vega": 0.0957, "theta": -0.0161, "rho": 0.0936, "theo": 9.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-09-16T15:42:07", "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "VCYT270319P00035000", "bid": 1.6, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5448, "open_interest": 60.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0198, "vega": 0.0962, "theta": -0.0168, "rho": -0.0647, "theo": 4.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-16T15:47:47", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VCYT270319C00040000", "bid": 5.6, "bid_size": 12.0, "ask": 9.2, "ask_size": 16.0, "iv": 0.6348, "open_interest": 32.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0222, "vega": 0.1084, "theta": -0.0182, "rho": 0.084, "theo": 7.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-17T11:26:56", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "VCYT270319P00040000", "bid": 4.3, "bid_size": 6.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.6104, "open_interest": 16.0, "volume": 0.0, "delta": -0.405, "gamma": 0.023, "vega": 0.1085, "theta": -0.0189, "rho": -0.0871, "theo": 6.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T14:43:13", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VCYT270319C00045000", "bid": 3.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.6297, "open_interest": 123.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.0231, "vega": 0.1123, "theta": -0.0188, "rho": 0.0721, "theo": 5.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T15:22:12", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VCYT270319P00045000", "bid": 7.6, "bid_size": 1.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.6238, "open_interest": 4.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0244, "vega": 0.1113, "theta": -0.0196, "rho": -0.1073, "theo": 9.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-09-10T15:13:40", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "VCYT270319C00050000", "bid": 2.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.6664, "open_interest": 59.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0224, "vega": 0.109, "theta": -0.0182, "rho": 0.0601, "theo": 3.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-16T15:08:23", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VCYT270319P00050000", "bid": 11.0, "bid_size": 1.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.6074, "open_interest": 10.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0241, "vega": 0.1057, "theta": -0.0192, "rho": -0.1198, "theo": 13.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-10T12:22:39", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "VCYT270319C00055000", "bid": 0.95, "bid_size": 1.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.6131, "open_interest": 14.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0207, "vega": 0.1011, "theta": -0.017, "rho": 0.0492, "theo": 2.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-02T14:25:39", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "VCYT270319P00055000", "bid": 14.9, "bid_size": 15.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.5946, "open_interest": 2.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0228, "vega": 0.0948, "theta": -0.0181, "rho": -0.1256, "theo": 17.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-14T13:18:37", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "VCYT270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.5954, "open_interest": 19.0, "volume": 1.0, "delta": 0.2582, "gamma": 0.0185, "vega": 0.0909, "theta": -0.0153, "rho": 0.0398, "theo": 2.1756, "change": -0.915, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-09-18T13:59:26", "percent_change": -30.2479, "prev_day_close": 2.17500001192093}, {"option": "VCYT270319P00060000", "bid": 19.0, "bid_size": 5.0, "ask": 23.2, "ask_size": 15.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.021, "vega": 0.0809, "theta": -0.0166, "rho": -0.1231, "theo": 21.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "VCYT270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.6693, "open_interest": 5.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.0161, "vega": 0.0802, "theta": -0.0136, "rho": 0.0322, "theo": 1.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-09-02T15:49:40", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VCYT270319P00065000", "bid": 23.5, "bid_size": 5.0, "ask": 27.6, "ask_size": 12.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.019, "vega": 0.0657, "theta": -0.015, "rho": -0.1115, "theo": 25.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "VCYT270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.7174, "open_interest": 5.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0139, "vega": 0.0699, "theta": -0.0119, "rho": 0.026, "theo": 1.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-31T11:19:45", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VCYT270319P00070000", "bid": 28.2, "bid_size": 1.0, "ask": 32.5, "ask_size": 3.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0172, "vega": 0.0501, "theta": -0.0136, "rho": -0.0962, "theo": 30.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "VCYT270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.7584, "open_interest": 9.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0119, "vega": 0.0605, "theta": -0.0104, "rho": 0.0211, "theo": 0.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VCYT270319P00075000", "bid": 33.1, "bid_size": 4.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0154, "vega": 0.0358, "theta": -0.0125, "rho": -0.0768, "theo": 35.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "VCYT270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.8003, "open_interest": 7.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0102, "vega": 0.0522, "theta": -0.0091, "rho": 0.0172, "theo": 0.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VCYT270319P00080000", "bid": 38.1, "bid_size": 4.0, "ask": 42.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0125, "vega": 0.02, "theta": -0.0106, "rho": -0.0418, "theo": 40.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "VCYT270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.8447, "open_interest": 10.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0087, "vega": 0.0451, "theta": -0.0079, "rho": 0.0141, "theo": 0.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VCYT270319P00085000", "bid": 43.1, "bid_size": 4.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0081, "vega": 0.0089, "theta": -0.0079, "rho": -0.0166, "theo": 45.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}], "symbol": "VCYT", "security_type": "stock", "exchange_id": 2, "current_price": 39.73, "price_change": -0.775, "price_change_percent": -1.9477, "bid": 38.94, "ask": 39.75, "bid_size": 100, "ask_size": 200, "open": 40.41, "high": 41.05, "low": 39.55, "close": 39.795, "prev_day_close": 39.79, "volume": 2667766, "iv30": 55.627, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "VCYT"}