{"timestamp": "2026-09-21 04:30:17", "data": {"options": [{"option": "VERU260925C00000500", "bid": 1.55, "bid_size": 52.0, "ask": 2.3, "ask_size": 68.0, "iv": 6.8895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0156, "vega": 0.0001, "theta": -0.0044, "rho": 0.0001, "theo": 1.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "VERU260925P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1025.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0156, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU260925C00001000", "bid": 1.05, "bid_size": 53.0, "ask": 1.8, "ask_size": 68.0, "iv": 3.9764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0538, "vega": 0.0002, "theta": -0.0064, "rho": 0.0002, "theo": 1.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VERU260925P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 426.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0539, "vega": 0.0002, "theta": -0.0064, "rho": 0.0, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU260925C00001500", "bid": 0.55, "bid_size": 53.0, "ask": 1.3, "ask_size": 68.0, "iv": 2.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.1547, "vega": 0.0005, "theta": -0.0084, "rho": 0.0002, "theo": 0.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "VERU260925P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 81.0, "iv": 4.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.155, "vega": 0.0005, "theta": -0.0084, "rho": 0.0, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VERU260925C00002000", "bid": 0.1, "bid_size": 407.0, "ask": 0.8, "ask_size": 75.0, "iv": 1.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.4731, "vega": 0.0009, "theta": -0.0105, "rho": 0.0003, "theo": 0.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "VERU260925P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 4.6409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.4751, "vega": 0.0009, "theta": -0.0106, "rho": -0.0001, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU260925C00002500", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8534, "open_interest": 5.0, "volume": 0.0, "delta": 0.4509, "gamma": 0.9352, "vega": 0.0013, "theta": -0.0124, "rho": 0.0002, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T13:19:42", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "VERU260925P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 83.0, "iv": 1.845, "open_interest": 1.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.942, "vega": 0.0013, "theta": -0.0124, "rho": -0.0002, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T14:31:13", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "VERU260925C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 83.0, "iv": 2.7308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.5032, "vega": 0.001, "theta": -0.0124, "rho": 0.0001, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VERU260925P00003000", "bid": 0.25, "bid_size": 52.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.5058, "vega": 0.001, "theta": -0.0124, "rho": -0.0002, "theo": 0.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "VERU260925C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 422.0, "iv": 5.099, "open_interest": 0.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.3082, "vega": 0.0008, "theta": -0.0117, "rho": 0.0001, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU260925P00003500", "bid": 0.75, "bid_size": 55.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.3093, "vega": 0.0007, "theta": -0.0117, "rho": -0.0002, "theo": 1.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VERU260925C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 422.0, "iv": 5.7439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.2171, "vega": 0.0006, "theta": -0.011, "rho": 0.0, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU260925P00004000", "bid": 1.25, "bid_size": 49.0, "ask": 1.95, "ask_size": 41.0, "iv": 0.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.2176, "vega": 0.0006, "theta": -0.011, "rho": -0.0002, "theo": 1.6348, "change": 0.0, "open": 0.0, "high": 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": "VERU260925C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 422.0, "iv": 6.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.1661, "vega": 0.0005, "theta": -0.0103, "rho": 0.0, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU260925P00004500", "bid": 1.75, "bid_size": 53.0, "ask": 2.45, "ask_size": 41.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.1663, "vega": 0.0005, "theta": -0.0104, "rho": -0.0002, "theo": 2.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "VERU260925C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 427.0, "iv": 5.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.134, "vega": 0.0005, "theta": -0.0098, "rho": 0.0, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VERU260925P00005000", "bid": 2.1, "bid_size": 65.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.9677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.134, "vega": 0.0004, "theta": -0.0098, "rho": -0.0002, "theo": 2.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "VERU261002C00000500", "bid": 1.55, "bid_size": 53.0, "ask": 2.3, "ask_size": 62.0, "iv": 4.6067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0224, "vega": 0.0003, "theta": -0.0069, "rho": 0.0001, "theo": 1.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "VERU261002P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1016.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0224, "vega": 0.0003, "theta": -0.0069, "rho": 0.0, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261002C00001000", "bid": 1.05, "bid_size": 51.0, "ask": 1.8, "ask_size": 62.0, "iv": 2.639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0675, "vega": 0.0006, "theta": -0.0092, "rho": 0.0003, "theo": 1.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VERU261002P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 413.0, "iv": 8.0379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0676, "vega": 0.0006, "theta": -0.0092, "rho": -0.0001, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU261002C00001500", "bid": 0.6, "bid_size": 51.0, "ask": 1.3, "ask_size": 53.0, "iv": 1.9736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.1558, "vega": 0.001, "theta": -0.0106, "rho": 0.0004, "theo": 1.0327, "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": 0.949999988079071}, {"option": "VERU261002P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 407.0, "iv": 5.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.1562, "vega": 0.001, "theta": -0.0106, "rho": -0.0001, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261002C00002000", "bid": 0.1, "bid_size": 352.0, "ask": 0.8, "ask_size": 61.0, "iv": 0.9886, "open_interest": 0.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.3255, "vega": 0.0015, "theta": -0.0114, "rho": 0.0005, "theo": 0.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "VERU261002P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 1.0989, "open_interest": 0.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.3266, "vega": 0.0015, "theta": -0.0115, "rho": -0.0002, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VERU261002C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 99.0, "iv": 2.1899, "open_interest": 41.0, "volume": 0.0, "delta": 0.5327, "gamma": 0.4745, "vega": 0.0019, "theta": -0.0121, "rho": 0.0004, "theo": 0.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-17T12:16:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU261002P00002500", "bid": 0.15, "bid_size": 13.0, "ask": 0.4, "ask_size": 31.0, "iv": 1.1884, "open_interest": 0.0, "volume": 2.0, "delta": -0.4731, "gamma": 0.4768, "vega": 0.0019, "theta": -0.0122, "rho": -0.0004, "theo": 0.3862, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T14:37:00", "percent_change": -60.0, "prev_day_close": 0.275000005960464}, {"option": "VERU261002C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 3.0107, "open_interest": 0.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.3937, "vega": 0.0018, "theta": -0.013, "rho": 0.0003, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261002P00003000", "bid": 0.3, "bid_size": 63.0, "ask": 1.0, "ask_size": 46.0, "iv": 1.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.3959, "vega": 0.0018, "theta": -0.013, "rho": -0.0006, "theo": 0.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "VERU261002C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 405.0, "iv": 3.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.306, "vega": 0.0016, "theta": -0.0135, "rho": 0.0002, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261002P00003500", "bid": 0.8, "bid_size": 55.0, "ask": 1.45, "ask_size": 41.0, "iv": 1.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.3079, "vega": 0.0016, "theta": -0.0136, "rho": -0.0007, "theo": 1.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "VERU261002C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 405.0, "iv": 4.0517, "open_interest": 0.0, "volume": 0.0, "delta": 0.241, "gamma": 0.2491, "vega": 0.0015, "theta": -0.0138, "rho": 0.0002, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261002P00004000", "bid": 1.3, "bid_size": 55.0, "ask": 1.95, "ask_size": 41.0, "iv": 1.7599, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.2508, "vega": 0.0014, "theta": -0.0139, "rho": -0.0008, "theo": 1.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "VERU261002C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 405.0, "iv": 4.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.2111, "vega": 0.0014, "theta": -0.0139, "rho": 0.0001, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261002P00004500", "bid": 1.8, "bid_size": 49.0, "ask": 2.45, "ask_size": 41.0, "iv": 2.0466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.2128, "vega": 0.0013, "theta": -0.014, "rho": -0.0008, "theo": 2.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "VERU261002C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 418.0, "iv": 4.7466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.1843, "vega": 0.0013, "theta": -0.014, "rho": 0.0001, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261002P00005000", "bid": 2.2, "bid_size": 54.0, "ask": 3.2, "ask_size": 41.0, "iv": 3.0765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.1859, "vega": 0.0012, "theta": -0.0141, "rho": -0.0009, "theo": 2.7037, "change": 0.0, "open": 0.0, "high": 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": "VERU261009C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 1.7737, "open_interest": 5.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.397, "vega": 0.0023, "theta": -0.0096, "rho": 0.0006, "theo": 0.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:21:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU261009P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.3994, "vega": 0.0023, "theta": -0.0096, "rho": -0.0007, "theo": 0.4469, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261009C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261009C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 364.0, "iv": 3.8666, "open_interest": 0.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.1885, "vega": 0.0018, "theta": -0.0116, "rho": 0.0002, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU261009P00005000", "bid": 2.2, "bid_size": 55.0, "ask": 3.2, "ask_size": 41.0, "iv": 2.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.1907, "vega": 0.0017, "theta": -0.0117, "rho": -0.0015, "theo": 2.7399, "change": 0.0, "open": 0.0, "high": 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": "VERU261016C00000500", "bid": 1.45, "bid_size": 1.0, "ask": 2.45, "ask_size": 1.0, "iv": 3.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0198, "vega": 0.0003, "theta": -0.0021, "rho": 0.0003, "theo": 1.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VERU261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1030.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0198, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU261016C00001000", "bid": 1.1, "bid_size": 48.0, "ask": 1.8, "ask_size": 61.0, "iv": 2.1734, "open_interest": 17.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0635, "vega": 0.0007, "theta": -0.0029, "rho": 0.0006, "theo": 1.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-08T14:16:45", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "VERU261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 426.0, "iv": 5.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0637, "vega": 0.0007, "theta": -0.0029, "rho": -0.0001, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261016C00001500", "bid": 0.5, "bid_size": 49.0, "ask": 1.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.1615, "vega": 0.0012, "theta": -0.0036, "rho": 0.0009, "theo": 0.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VERU261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 401.0, "iv": 3.6727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.1622, "vega": 0.0012, "theta": -0.0036, "rho": -0.0002, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261016C00002000", "bid": 0.15, "bid_size": 364.0, "ask": 0.85, "ask_size": 70.0, "iv": 0.935, "open_interest": 4.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.3909, "vega": 0.002, "theta": -0.0041, "rho": 0.001, "theo": 0.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T12:20:09", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "VERU261016P00002000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 44.0, "iv": 1.1914, "open_interest": 106.0, "volume": 50.0, "delta": -0.2256, "gamma": 0.3942, "vega": 0.002, "theta": -0.0042, "rho": -0.0004, "theo": 0.1167, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:43:24", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "VERU261016C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261016C00003000", "bid": 0.05, "bid_size": 3.0, "ask": 0.4, "ask_size": 38.0, "iv": 1.5382, "open_interest": 475.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.4583, "vega": 0.0024, "theta": -0.0049, "rho": 0.0005, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T09:37:24", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "VERU261016P00003000", "bid": 0.35, "bid_size": 58.0, "ask": 1.0, "ask_size": 48.0, "iv": 1.0099, "open_interest": 125.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.4683, "vega": 0.0023, "theta": -0.005, "rho": -0.0012, "theo": 0.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-29T14:59:38", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "VERU261016C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261016P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261016C00004000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 30.0, "iv": 1.7956, "open_interest": 142.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.2506, "vega": 0.0018, "theta": -0.005, "rho": 0.0003, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T15:41:47", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "VERU261016P00004000", "bid": 1.3, "bid_size": 48.0, "ask": 1.95, "ask_size": 41.0, "iv": 1.3109, "open_interest": 6.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.2579, "vega": 0.0017, "theta": -0.0051, "rho": -0.0014, "theo": 1.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-06-17T11:19:28", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "VERU261016C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261016P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VERU261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 426.0, "iv": 3.3404, "open_interest": 37.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.172, "vega": 0.0014, "theta": -0.0048, "rho": 0.0002, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T09:39:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU261016P00005000", "bid": 2.2, "bid_size": 48.0, "ask": 3.1, "ask_size": 41.0, "iv": 1.9153, "open_interest": 1.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.1781, "vega": 0.0013, "theta": -0.005, "rho": -0.0015, "theo": 2.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-04T13:49:36", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "VERU261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 456.0, "iv": 3.7092, "open_interest": 2020.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.1321, "vega": 0.0012, "theta": -0.0046, "rho": 0.0001, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T11:10:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU261016P00006000", "bid": 3.2, "bid_size": 48.0, "ask": 4.2, "ask_size": 41.0, "iv": 2.5711, "open_interest": 5.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.1377, "vega": 0.0011, "theta": -0.0048, "rho": -0.0016, "theo": 3.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-06-05T09:32:15", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "VERU261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 455.0, "iv": 3.7967, "open_interest": 1047.0, "volume": 0.0, "delta": 0.094, "gamma": 0.1081, "vega": 0.0011, "theta": -0.0045, "rho": 0.0001, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T14:44:13", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VERU261016P00007000", "bid": 4.2, "bid_size": 48.0, "ask": 5.2, "ask_size": 41.0, "iv": 2.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.1132, "vega": 0.001, "theta": -0.0047, "rho": -0.0016, "theo": 4.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-04-07T09:30:15", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "VERU261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 426.0, "iv": 4.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.092, "vega": 0.001, "theta": -0.0043, "rho": 0.0001, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261016P00008000", "bid": 5.2, "bid_size": 48.0, "ask": 6.2, "ask_size": 41.0, "iv": 3.0723, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0968, "vega": 0.0008, "theta": -0.0046, "rho": -0.0016, "theo": 5.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "VERU261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 426.0, "iv": 4.4529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0804, "vega": 0.0009, "theta": -0.0042, "rho": 0.0001, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261016P00009000", "bid": 6.2, "bid_size": 48.0, "ask": 7.2, "ask_size": 41.0, "iv": 3.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0846, "vega": 0.0007, "theta": -0.0044, "rho": -0.0015, "theo": 6.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "VERU261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 3.8346, "open_interest": 1026.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0717, "vega": 0.0008, "theta": -0.004, "rho": 0.0001, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:56:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VERU261016P00010000", "bid": 7.2, "bid_size": 48.0, "ask": 8.2, "ask_size": 41.0, "iv": 3.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0752, "vega": 0.0007, "theta": -0.0043, "rho": -0.0016, "theo": 7.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "VERU261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 426.0, "iv": 4.7912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0649, "vega": 0.0008, "theta": -0.0039, "rho": 0.0001, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261016P00011000", "bid": 8.2, "bid_size": 48.0, "ask": 9.2, "ask_size": 41.0, "iv": 3.5931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.068, "vega": 0.0006, "theta": -0.0042, "rho": -0.0017, "theo": 8.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "VERU261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 426.0, "iv": 4.933, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0594, "vega": 0.0008, "theta": -0.0038, "rho": 0.0001, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261016P00012000", "bid": 9.2, "bid_size": 48.0, "ask": 10.2, "ask_size": 41.0, "iv": 3.7307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.062, "vega": 0.0006, "theta": -0.0041, "rho": -0.0014, "theo": 9.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "VERU261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 353.0, "iv": 5.061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0548, "vega": 0.0007, "theta": -0.0037, "rho": 0.0001, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:57:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU261016P00013000", "bid": 10.2, "bid_size": 43.0, "ask": 11.2, "ask_size": 40.0, "iv": 3.8555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0567, "vega": 0.0005, "theta": -0.0039, "rho": -0.0013, "theo": 10.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "VERU261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 353.0, "iv": 5.1777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.051, "vega": 0.0007, "theta": -0.0036, "rho": 0.0001, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261016P00014000", "bid": 11.2, "bid_size": 43.0, "ask": 12.2, "ask_size": 40.0, "iv": 3.9701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.052, "vega": 0.0004, "theta": -0.0038, "rho": -0.0013, "theo": 11.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VERU261023C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 1.3511, "open_interest": 2.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.4666, "vega": 0.003, "theta": -0.0049, "rho": 0.001, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T13:58:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU261023P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 1.1181, "open_interest": 0.0, "volume": 0.0, "delta": -0.4669, "gamma": 0.4734, "vega": 0.003, "theta": -0.005, "rho": -0.0011, "theo": 0.3843, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261023C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 413.0, "iv": 2.9802, "open_interest": 0.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.1882, "vega": 0.0021, "theta": -0.0058, "rho": 0.0003, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261023P00005000", "bid": 2.2, "bid_size": 55.0, "ask": 3.2, "ask_size": 41.0, "iv": 2.0207, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.1935, "vega": 0.002, "theta": -0.006, "rho": -0.0022, "theo": 2.6932, "change": 0.0, "open": 0.0, "high": 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": "VERU261030C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 1.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.4885, "vega": 0.0033, "theta": -0.0039, "rho": 0.0012, "theo": 0.3043, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261030P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 1.0296, "open_interest": 0.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.4981, "vega": 0.0033, "theta": -0.004, "rho": -0.0013, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261030C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 372.0, "iv": 2.7126, "open_interest": 0.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.1889, "vega": 0.0023, "theta": -0.0048, "rho": 0.0004, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261030P00005000", "bid": 2.2, "bid_size": 62.0, "ask": 3.2, "ask_size": 41.0, "iv": 1.8657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.1958, "vega": 0.0021, "theta": -0.005, "rho": -0.0026, "theo": 2.6849, "change": 0.0, "open": 0.0, "high": 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": "VERU261120C00000500", "bid": 1.4, "bid_size": 67.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0222, "vega": 0.0007, "theta": -0.0017, "rho": 0.0006, "theo": 2.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "VERU261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1024.0, "iv": 7.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0223, "vega": 0.0007, "theta": -0.0017, "rho": -0.0002, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261120C00001000", "bid": 1.05, "bid_size": 67.0, "ask": 1.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0657, "vega": 0.0014, "theta": -0.0023, "rho": 0.0013, "theo": 1.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VERU261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 420.0, "iv": 3.8276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0661, "vega": 0.0014, "theta": -0.0023, "rho": -0.0004, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261120C00001500", "bid": 0.5, "bid_size": 67.0, "ask": 1.35, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.1462, "vega": 0.0022, "theta": -0.0026, "rho": 0.0018, "theo": 1.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VERU261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 313.0, "iv": 2.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.1474, "vega": 0.0022, "theta": -0.0027, "rho": -0.0007, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261120C00002000", "bid": 0.25, "bid_size": 67.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.88, "open_interest": 0.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.2857, "vega": 0.0032, "theta": -0.0029, "rho": 0.002, "theo": 0.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "VERU261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 1.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.256, "gamma": 0.29, "vega": 0.0032, "theta": -0.0029, "rho": -0.0012, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 1.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.426, "gamma": 0.3647, "vega": 0.004, "theta": -0.0034, "rho": 0.0013, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU261120P00003000", "bid": 0.45, "bid_size": 67.0, "ask": 1.3, "ask_size": 43.0, "iv": 1.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.3773, "vega": 0.0039, "theta": -0.0035, "rho": -0.0026, "theo": 0.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "VERU261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 1.8664, "open_interest": 0.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.2523, "vega": 0.0035, "theta": -0.0038, "rho": 0.0009, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261120P00004000", "bid": 1.35, "bid_size": 31.0, "ask": 2.0, "ask_size": 41.0, "iv": 1.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.2628, "vega": 0.0033, "theta": -0.0039, "rho": -0.0034, "theo": 1.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "VERU261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 2.1969, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.1943, "vega": 0.0031, "theta": -0.0039, "rho": 0.0007, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU261120P00005000", "bid": 2.2, "bid_size": 67.0, "ask": 3.2, "ask_size": 41.0, "iv": 1.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.7937, "gamma": 0.2037, "vega": 0.0028, "theta": -0.0041, "rho": -0.0039, "theo": 2.706, "change": 0.0, "open": 0.0, "high": 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": "VERU270115C00000500", "bid": 1.4, "bid_size": 61.0, "ask": 2.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0218, "vega": 0.001, "theta": -0.001, "rho": 0.0011, "theo": 2.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-07T11:03:54", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "VERU270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1024.0, "iv": 5.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0219, "vega": 0.001, "theta": -0.001, "rho": -0.0005, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU270115C00001000", "bid": 0.95, "bid_size": 63.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0628, "vega": 0.002, "theta": -0.0014, "rho": 0.0022, "theo": 1.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-08-10T10:15:36", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "VERU270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 2.8162, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0635, "vega": 0.002, "theta": -0.0014, "rho": -0.0009, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU270115C00001500", "bid": 0.55, "bid_size": 67.0, "ask": 1.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.1324, "vega": 0.0032, "theta": -0.0017, "rho": 0.0031, "theo": 1.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "VERU270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 1.8317, "open_interest": 0.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.1346, "vega": 0.0032, "theta": -0.0017, "rho": -0.0015, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU270115C00002000", "bid": 0.25, "bid_size": 70.0, "ask": 1.05, "ask_size": 38.0, "iv": 0.6656, "open_interest": 47.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.2359, "vega": 0.0045, "theta": -0.0019, "rho": 0.0036, "theo": 0.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-11T14:19:19", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VERU270115P00002000", "bid": 0.15, "bid_size": 7.0, "ask": 0.5, "ask_size": 12.0, "iv": 1.0821, "open_interest": 69.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.2424, "vega": 0.0045, "theta": -0.0019, "rho": -0.0024, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T10:53:52", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "VERU270115C00003000", "bid": 0.05, "bid_size": 30.0, "ask": 0.7, "ask_size": 35.0, "iv": 0.9527, "open_interest": 1391.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.3099, "vega": 0.0056, "theta": -0.0023, "rho": 0.0027, "theo": 0.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T13:29:45", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "VERU270115P00003000", "bid": 0.5, "bid_size": 67.0, "ask": 1.4, "ask_size": 41.0, "iv": 1.1032, "open_interest": 171.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.3276, "vega": 0.0055, "theta": -0.0024, "rho": -0.0047, "theo": 0.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-08T14:06:12", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VERU270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 1.3212, "open_interest": 279.0, "volume": 0.0, "delta": 0.3712, "gamma": 0.2421, "vega": 0.0053, "theta": -0.0026, "rho": 0.002, "theo": 0.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-25T13:44:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU270115P00004000", "bid": 1.35, "bid_size": 67.0, "ask": 2.25, "ask_size": 41.0, "iv": 1.2004, "open_interest": 15.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.2597, "vega": 0.0049, "theta": -0.0028, "rho": -0.0061, "theo": 1.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-06-08T11:16:33", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "VERU270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 1.5643, "open_interest": 298.0, "volume": 0.0, "delta": 0.3095, "gamma": 0.1975, "vega": 0.0049, "theta": -0.0027, "rho": 0.0016, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T15:33:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU270115P00005000", "bid": 2.2, "bid_size": 61.0, "ask": 3.2, "ask_size": 41.0, "iv": 1.2254, "open_interest": 2.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.2144, "vega": 0.0044, "theta": -0.0029, "rho": -0.0069, "theo": 2.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-06-08T12:26:41", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VERU270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 1.7456, "open_interest": 347.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.1694, "vega": 0.0046, "theta": -0.0028, "rho": 0.0014, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-31T13:04:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU270115P00006000", "bid": 3.1, "bid_size": 61.0, "ask": 4.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.787, "gamma": 0.1862, "vega": 0.004, "theta": -0.0031, "rho": -0.0076, "theo": 3.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-06-08T12:27:39", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "VERU270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 129.0, "iv": 1.8895, "open_interest": 104.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.1503, "vega": 0.0044, "theta": -0.0028, "rho": 0.0012, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T12:44:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU270115P00007000", "bid": 4.1, "bid_size": 72.0, "ask": 5.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.1674, "vega": 0.0036, "theta": -0.0031, "rho": -0.008, "theo": 4.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-06-08T12:27:14", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VERU270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 1.7523, "open_interest": 36.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.1363, "vega": 0.0042, "theta": -0.0028, "rho": 0.0011, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-30T10:13:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VERU270115P00008000", "bid": 5.1, "bid_size": 61.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.1543, "vega": 0.0034, "theta": -0.0032, "rho": -0.0085, "theo": 5.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "VERU270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 321.0, "iv": 2.1099, "open_interest": 2.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.1256, "vega": 0.004, "theta": -0.0028, "rho": 0.0011, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-24T12:44:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU270115P00009000", "bid": 6.1, "bid_size": 61.0, "ask": 7.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.1445, "vega": 0.0031, "theta": -0.0033, "rho": -0.0085, "theo": 6.67, "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": 6.59999990463257}, {"option": "VERU270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 1.6885, "open_interest": 57.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.117, "vega": 0.0039, "theta": -0.0028, "rho": 0.001, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T10:55:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VERU270115P00010000", "bid": 7.1, "bid_size": 61.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.1369, "vega": 0.0029, "theta": -0.0033, "rho": -0.0084, "theo": 7.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-06-08T10:16:19", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "VERU270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 345.0, "iv": 2.2753, "open_interest": 791.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.11, "vega": 0.0038, "theta": -0.0028, "rho": 0.0009, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T15:59:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU270115P00011000", "bid": 8.1, "bid_size": 66.0, "ask": 9.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.1309, "vega": 0.0027, "theta": -0.0034, "rho": -0.0086, "theo": 8.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "VERU270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 283.0, "iv": 2.3445, "open_interest": 427.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.1042, "vega": 0.0037, "theta": -0.0028, "rho": 0.0009, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T15:58:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU270115P00012000", "bid": 9.1, "bid_size": 43.0, "ask": 10.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.1269, "vega": 0.0026, "theta": -0.0035, "rho": -0.0091, "theo": 9.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "VERU270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 283.0, "iv": 2.4071, "open_interest": 225.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0992, "vega": 0.0036, "theta": -0.0028, "rho": 0.0008, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T09:30:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU270115P00013000", "bid": 10.1, "bid_size": 43.0, "ask": 11.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.1226, "vega": 0.0023, "theta": -0.0035, "rho": -0.008, "theo": 10.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "VERU270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 265.0, "iv": 2.464, "open_interest": 26.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0948, "vega": 0.0035, "theta": -0.0028, "rho": 0.0008, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T09:30:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VERU270115P00014000", "bid": 11.1, "bid_size": 43.0, "ask": 12.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.1182, "vega": 0.0022, "theta": -0.0036, "rho": -0.0083, "theo": 11.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-06-05T09:30:00", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "VERU270416C00000500", "bid": 1.5, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0176, "vega": 0.0015, "theta": -0.0008, "rho": 0.0013, "theo": 2.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VERU270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1024.0, "iv": 4.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0178, "vega": 0.0015, "theta": -0.0009, "rho": -0.0013, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU270416C00001000", "bid": 0.9, "bid_size": 48.0, "ask": 1.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0493, "vega": 0.0029, "theta": -0.0012, "rho": 0.0029, "theo": 1.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-09T09:30:20", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "VERU270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 2.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0502, "vega": 0.003, "theta": -0.0013, "rho": -0.0023, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VERU270416C00001500", "bid": 0.6, "bid_size": 49.0, "ask": 1.6, "ask_size": 42.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0932, "vega": 0.0044, "theta": -0.0014, "rho": 0.0041, "theo": 1.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VERU270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 9.0, "iv": 1.1323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0955, "vega": 0.0044, "theta": -0.0015, "rho": -0.0036, "theo": 0.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "VERU270416C00002000", "bid": 0.4, "bid_size": 8.0, "ask": 1.4, "ask_size": 41.0, "iv": 0.8304, "open_interest": 14.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.1426, "vega": 0.0058, "theta": -0.0016, "rho": 0.0048, "theo": 1.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-14T09:38:45", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VERU270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 52.0, "iv": 1.106, "open_interest": 45.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.1477, "vega": 0.0058, "theta": -0.0017, "rho": -0.0051, "theo": 0.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-11T14:54:21", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "VERU270416C00003000", "bid": 0.5, "bid_size": 31.0, "ask": 1.05, "ask_size": 50.0, "iv": 1.1928, "open_interest": 24.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.1945, "vega": 0.0074, "theta": -0.002, "rho": 0.0046, "theo": 0.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T13:24:52", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VERU270416P00003000", "bid": 0.6, "bid_size": 41.0, "ask": 1.6, "ask_size": 42.0, "iv": 1.0877, "open_interest": 0.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.2066, "vega": 0.0073, "theta": -0.0021, "rho": -0.0084, "theo": 1.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VERU270416C00004000", "bid": 0.4, "bid_size": 8.0, "ask": 1.1, "ask_size": 108.0, "iv": 1.441, "open_interest": 2.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.1888, "vega": 0.0077, "theta": -0.0022, "rho": 0.004, "theo": 0.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T10:02:43", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "VERU270416P00004000", "bid": 1.4, "bid_size": 48.0, "ask": 2.4, "ask_size": 42.0, "iv": 1.1149, "open_interest": 0.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.2048, "vega": 0.0073, "theta": -0.0024, "rho": -0.011, "theo": 1.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "VERU270416C00005000", "bid": 0.25, "bid_size": 8.0, "ask": 1.0, "ask_size": 102.0, "iv": 1.4673, "open_interest": 3.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.1741, "vega": 0.0076, "theta": -0.0024, "rho": 0.0035, "theo": 0.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-16T10:53:26", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "VERU270416P00005000", "bid": 2.4, "bid_size": 8.0, "ask": 3.4, "ask_size": 53.0, "iv": 1.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.1926, "vega": 0.007, "theta": -0.0025, "rho": -0.0128, "theo": 2.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "VERU270416C00006000", "bid": 0.05, "bid_size": 39.0, "ask": 0.7, "ask_size": 34.0, "iv": 1.2749, "open_interest": 19.0, "volume": 0.0, "delta": 0.4221, "gamma": 0.161, "vega": 0.0074, "theta": -0.0024, "rho": 0.0032, "theo": 0.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-17T10:02:40", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "VERU270416P00006000", "bid": 3.3, "bid_size": 7.0, "ask": 4.3, "ask_size": 53.0, "iv": 1.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.1817, "vega": 0.0067, "theta": -0.0026, "rho": -0.0143, "theo": 3.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}], "symbol": "VERU", "security_type": "stock", "exchange_id": 2, "current_price": 2.4889, "price_change": 0.02, "price_change_percent": 0.8299, "bid": 2.4, "ask": 2.5, "bid_size": 800, "ask_size": 100, "open": 2.39, "high": 2.44, "low": 2.36, "close": 2.41, "prev_day_close": 2.41, "volume": 103031, "iv30": 101.895, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:47", "tick": "up"}, "symbol": "VERU"}