{"timestamp": "2026-09-21 04:31:27", "data": {"options": [{"option": "VIR261016C00001000", "bid": 7.5, "bid_size": 26.0, "ask": 12.0, "ask_size": 6.0, "iv": 6.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.001, "vega": 0.0003, "theta": -0.0024, "rho": 0.0002, "theo": 9.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VIR261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 4.1849, "open_interest": 5.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-05T13:16:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIR261016C00002000", "bid": 6.5, "bid_size": 26.0, "ask": 11.0, "ask_size": 6.0, "iv": 4.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0027, "rho": 0.0006, "theo": 8.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VIR261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.9263, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.002, "vega": 0.0005, "theta": -0.0024, "rho": -0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VIR261016C00003000", "bid": 5.5, "bid_size": 26.0, "ask": 10.0, "ask_size": 6.0, "iv": 3.2544, "open_interest": 3.0, "volume": 0.0, "delta": 0.991, "gamma": 0.004, "vega": 0.0007, "theta": -0.0029, "rho": 0.0009, "theo": 7.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-02-26T13:38:41", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VIR261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 4.064, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0037, "vega": 0.0007, "theta": -0.0027, "rho": -0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "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": "VIR261016C00004000", "bid": 4.6, "bid_size": 26.0, "ask": 9.0, "ask_size": 12.0, "iv": 2.7409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0068, "vega": 0.001, "theta": -0.0032, "rho": 0.0014, "theo": 6.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "VIR261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 3.2122, "open_interest": 1.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0065, "vega": 0.001, "theta": -0.003, "rho": -0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-02-25T14:54:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIR261016C00005000", "bid": 4.0, "bid_size": 26.0, "ask": 8.0, "ask_size": 12.0, "iv": 2.678, "open_interest": 4.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0116, "vega": 0.0014, "theta": -0.0037, "rho": 0.002, "theo": 5.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-05-07T11:53:05", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VIR261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 2.578, "open_interest": 16.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0112, "vega": 0.0014, "theta": -0.0036, "rho": -0.0002, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-26T15:51:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIR261016C00006000", "bid": 3.0, "bid_size": 55.0, "ask": 7.0, "ask_size": 29.0, "iv": 2.1484, "open_interest": 20.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0202, "vega": 0.0021, "theta": -0.0044, "rho": 0.0027, "theo": 4.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T11:04:11", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VIR261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 2.0684, "open_interest": 1.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0198, "vega": 0.0021, "theta": -0.0044, "rho": -0.0003, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-05-12T13:47:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VIR261016C00007000", "bid": 2.0, "bid_size": 117.0, "ask": 6.0, "ask_size": 36.0, "iv": 1.7009, "open_interest": 228.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0366, "vega": 0.0032, "theta": -0.0056, "rho": 0.0035, "theo": 3.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-09-17T10:15:58", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VIR261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 1.0176, "open_interest": 8.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0362, "vega": 0.0032, "theta": -0.0056, "rho": -0.0004, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T10:56:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VIR261016C00008000", "bid": 1.0, "bid_size": 55.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 154.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.068, "vega": 0.005, "theta": -0.0074, "rho": 0.0044, "theo": 2.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-08-25T11:45:07", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "VIR261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 39.0, "iv": 1.5492, "open_interest": 52.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0678, "vega": 0.005, "theta": -0.0074, "rho": -0.0008, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T12:04:32", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VIR261016C00009000", "bid": 0.55, "bid_size": 55.0, "ask": 2.85, "ask_size": 34.0, "iv": 0.5532, "open_interest": 274.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.1232, "vega": 0.0078, "theta": -0.0101, "rho": 0.0049, "theo": 1.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-08-19T09:53:57", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "VIR261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 70.0, "iv": 0.7515, "open_interest": 41.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.1233, "vega": 0.0078, "theta": -0.0101, "rho": -0.0015, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-27T15:46:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VIR261016C00010000", "bid": 0.8, "bid_size": 20.0, "ask": 2.05, "ask_size": 64.0, "iv": 0.9748, "open_interest": 895.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.1879, "vega": 0.0108, "theta": -0.0128, "rho": 0.0044, "theo": 1.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T12:52:16", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "VIR261016P00010000", "bid": 0.35, "bid_size": 21.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.6006, "open_interest": 552.0, "volume": 0.0, "delta": -0.342, "gamma": 0.1883, "vega": 0.0108, "theta": -0.0128, "rho": -0.0027, "theo": 0.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-09-15T10:24:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIR261016C00011000", "bid": 0.15, "bid_size": 25.0, "ask": 1.3, "ask_size": 65.0, "iv": 0.7681, "open_interest": 108.0, "volume": 2.0, "delta": 0.4538, "gamma": 0.2056, "vega": 0.0116, "theta": -0.0136, "rho": 0.0032, "theo": 0.591, "change": -0.025, "open": 0.82, "high": 0.82, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T11:40:35", "percent_change": -3.44828, "prev_day_close": 0.674999982118606}, {"option": "VIR261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 24.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.2064, "vega": 0.0116, "theta": -0.0137, "rho": -0.0041, "theo": 0.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VIR261016C00012000", "bid": 0.25, "bid_size": 5.0, "ask": 0.6, "ask_size": 7.0, "iv": 0.6824, "open_interest": 118.0, "volume": 7.0, "delta": 0.2863, "gamma": 0.1699, "vega": 0.01, "theta": -0.0121, "rho": 0.0021, "theo": 0.3209, "change": -0.05, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:51:20", "percent_change": -11.1111, "prev_day_close": 0.325000002980232}, {"option": "VIR261016P00012000", "bid": 0.7, "bid_size": 117.0, "ask": 3.0, "ask_size": 50.0, "iv": 0.8016, "open_interest": 3.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.1712, "vega": 0.01, "theta": -0.0122, "rho": -0.0052, "theo": 1.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-09-11T10:42:46", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "VIR261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 49.0, "iv": 0.8592, "open_interest": 289.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.123, "vega": 0.0076, "theta": -0.0097, "rho": 0.0013, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-02T15:26:57", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VIR261016P00013000", "bid": 1.0, "bid_size": 110.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.1246, "vega": 0.0076, "theta": -0.0098, "rho": -0.0056, "theo": 2.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VIR261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 1.733, "open_interest": 505.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.085, "vega": 0.0056, "theta": -0.0074, "rho": 0.0008, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-27T12:15:56", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR261016P00014000", "bid": 1.0, "bid_size": 56.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0869, "vega": 0.0054, "theta": -0.0075, "rho": -0.0055, "theo": 3.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-09-15T09:30:16", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VIR261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 51.0, "iv": 0.9181, "open_interest": 141.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0582, "vega": 0.004, "theta": -0.0055, "rho": 0.0005, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T13:12:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VIR261016P00015000", "bid": 2.0, "bid_size": 56.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0604, "vega": 0.0038, "theta": -0.0057, "rho": -0.0048, "theo": 4.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-08-12T09:30:15", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VIR261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.2438, "open_interest": 7.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.04, "vega": 0.0029, "theta": -0.0041, "rho": 0.0003, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-04-24T15:09:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VIR261016P00016000", "bid": 3.0, "bid_size": 56.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0423, "vega": 0.0026, "theta": -0.0043, "rho": -0.0041, "theo": 5.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VIR261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 185.0, "iv": 1.7989, "open_interest": 1.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0278, "vega": 0.0021, "theta": -0.003, "rho": 0.0002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-02T10:03:41", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VIR261016P00017000", "bid": 4.0, "bid_size": 56.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0297, "vega": 0.0017, "theta": -0.0033, "rho": -0.0031, "theo": 6.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VIR261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 220.0, "iv": 2.0813, "open_interest": 1.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0195, "vega": 0.0015, "theta": -0.0022, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:52:26", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VIR261016P00018000", "bid": 5.0, "bid_size": 56.0, "ask": 9.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0206, "vega": 0.001, "theta": -0.0024, "rho": -0.0021, "theo": 7.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VIR261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 185.0, "iv": 2.0303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0138, "vega": 0.0011, "theta": -0.0017, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "VIR261016P00019000", "bid": 6.0, "bid_size": 56.0, "ask": 10.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0137, "vega": 0.0007, "theta": -0.0017, "rho": -0.0013, "theo": 8.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VIR261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 41.0, "iv": 1.4747, "open_interest": 16.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0099, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:00:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VIR261016P00020000", "bid": 7.0, "bid_size": 56.0, "ask": 11.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0085, "vega": 0.0004, "theta": -0.001, "rho": -0.001, "theo": 9.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VIR261120C00002000", "bid": 6.5, "bid_size": 26.0, "ask": 11.0, "ask_size": 2.0, "iv": 2.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0044, "vega": 0.0027, "theta": -0.0067, "rho": 0.0026, "theo": 8.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VIR261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 929.0, "iv": 7.5653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0044, "vega": 0.0027, "theta": -0.0067, "rho": -0.0008, "theo": 0.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VIR261120C00003000", "bid": 5.5, "bid_size": 26.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0078, "vega": 0.0037, "theta": -0.0072, "rho": 0.004, "theo": 7.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VIR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 4.0455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0079, "vega": 0.0037, "theta": -0.0072, "rho": -0.0011, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR261120C00004000", "bid": 4.6, "bid_size": 55.0, "ask": 9.0, "ask_size": 18.0, "iv": 1.4727, "open_interest": 5.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0125, "vega": 0.0048, "theta": -0.0074, "rho": 0.0055, "theo": 6.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-09-17T15:49:34", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "VIR261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 65.0, "iv": 2.99, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0125, "vega": 0.0048, "theta": -0.0074, "rho": -0.0013, "theo": 0.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VIR261120C00005000", "bid": 4.0, "bid_size": 55.0, "ask": 8.0, "ask_size": 18.0, "iv": 1.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.019, "vega": 0.0059, "theta": -0.0075, "rho": 0.0069, "theo": 6.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VIR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 2.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.019, "vega": 0.0059, "theta": -0.0076, "rho": -0.0017, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR261120C00006000", "bid": 3.0, "bid_size": 55.0, "ask": 7.0, "ask_size": 18.0, "iv": 1.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0282, "vega": 0.0073, "theta": -0.0077, "rho": 0.0082, "theo": 5.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VIR261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 2.1053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0284, "vega": 0.0073, "theta": -0.0077, "rho": -0.0021, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR261120C00007000", "bid": 2.0, "bid_size": 55.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0418, "vega": 0.009, "theta": -0.0079, "rho": 0.0092, "theo": 4.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VIR261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 1.2213, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0421, "vega": 0.0091, "theta": -0.008, "rho": -0.0026, "theo": 0.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIR261120C00008000", "bid": 1.1, "bid_size": 117.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0617, "vega": 0.0112, "theta": -0.0082, "rho": 0.01, "theo": 3.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "VIR261120P00008000", "bid": 0.15, "bid_size": 46.0, "ask": 0.6, "ask_size": 38.0, "iv": 0.8616, "open_interest": 0.0, "volume": 4.0, "delta": -0.1714, "gamma": 0.0623, "vega": 0.0113, "theta": -0.0083, "rho": -0.0035, "theo": 0.4507, "change": -2.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T12:24:41", "percent_change": -87.5, "prev_day_close": 0.400000005960464}, {"option": "VIR261120C00009000", "bid": 1.0, "bid_size": 118.0, "ask": 4.0, "ask_size": 46.0, "iv": 0.9042, "open_interest": 0.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0891, "vega": 0.0138, "theta": -0.0087, "rho": 0.0101, "theo": 2.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VIR261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 43.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0903, "vega": 0.0139, "theta": -0.0088, "rho": -0.0048, "theo": 0.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VIR261120C00010000", "bid": 1.35, "bid_size": 28.0, "ask": 1.85, "ask_size": 43.0, "iv": 0.6932, "open_interest": 0.0, "volume": 1.0, "delta": 0.6602, "gamma": 0.1172, "vega": 0.0164, "theta": -0.0093, "rho": 0.0094, "theo": 1.6394, "change": -0.7, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -28.0, "prev_day_close": 1.65000003576279}, {"option": "VIR261120P00010000", "bid": 0.35, "bid_size": 28.0, "ask": 1.5, "ask_size": 44.0, "iv": 0.7407, "open_interest": 0.0, "volume": 1.0, "delta": -0.353, "gamma": 0.1195, "vega": 0.0164, "theta": -0.0095, "rho": -0.0066, "theo": 0.8865, "change": -1.6, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -66.6667, "prev_day_close": 0.924999982118606}, {"option": "VIR261120C00011000", "bid": 0.8, "bid_size": 163.0, "ask": 1.4, "ask_size": 40.0, "iv": 0.6786, "open_interest": 5.0, "volume": 7.0, "delta": 0.5347, "gamma": 0.129, "vega": 0.0177, "theta": -0.0099, "rho": 0.0079, "theo": 1.1429, "change": -1.425, "open": 1.3, "high": 1.3, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T15:59:24", "percent_change": -57.5758, "prev_day_close": 1.125}, {"option": "VIR261120P00011000", "bid": 0.8, "bid_size": 35.0, "ask": 2.2, "ask_size": 45.0, "iv": 0.7657, "open_interest": 0.0, "volume": 2.0, "delta": -0.4815, "gamma": 0.1325, "vega": 0.0176, "theta": -0.0101, "rho": -0.0086, "theo": 1.3896, "change": -1.1, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -45.8333, "prev_day_close": 1.375}, {"option": "VIR261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 51.0, "iv": 0.6945, "open_interest": 0.0, "volume": 1.0, "delta": 0.4245, "gamma": 0.1218, "vega": 0.0174, "theta": -0.0101, "rho": 0.0064, "theo": 0.8386, "change": -1.575, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -63.6364, "prev_day_close": 1.07499998807907}, {"option": "VIR261120P00012000", "bid": 0.85, "bid_size": 131.0, "ask": 2.6, "ask_size": 28.0, "iv": 0.5112, "open_interest": 0.0, "volume": 1.0, "delta": -0.5947, "gamma": 0.126, "vega": 0.0171, "theta": -0.0104, "rho": -0.0102, "theo": 2.0875, "change": -0.4, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -16.6667, "prev_day_close": 1.62500005960464}, {"option": "VIR261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 50.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": 0.3411, "gamma": 0.1075, "vega": 0.0162, "theta": -0.01, "rho": 0.0052, "theo": 0.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR261120P00013000", "bid": 1.0, "bid_size": 121.0, "ask": 4.0, "ask_size": 44.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.1119, "vega": 0.0158, "theta": -0.0104, "rho": -0.0112, "theo": 2.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VIR261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 28.0, "iv": 0.8557, "open_interest": 0.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0929, "vega": 0.0149, "theta": -0.0096, "rho": 0.0042, "theo": 0.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VIR261120P00014000", "bid": 2.0, "bid_size": 55.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0974, "vega": 0.0142, "theta": -0.0101, "rho": -0.0118, "theo": 3.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VIR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 1.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0802, "vega": 0.0135, "theta": -0.0092, "rho": 0.0035, "theo": 0.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR261120P00015000", "bid": 3.6, "bid_size": 55.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.9471, "open_interest": 0.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0847, "vega": 0.0126, "theta": -0.0097, "rho": -0.0121, "theo": 4.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "VIR261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 1.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0695, "vega": 0.0122, "theta": -0.0087, "rho": 0.003, "theo": 0.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR261120P00016000", "bid": 4.5, "bid_size": 55.0, "ask": 7.0, "ask_size": 14.0, "iv": 1.0077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0741, "vega": 0.0111, "theta": -0.0093, "rho": -0.012, "theo": 5.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VIR261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.078, "open_interest": 0.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0606, "vega": 0.0111, "theta": -0.0082, "rho": 0.0026, "theo": 0.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VIR261120P00017000", "bid": 4.0, "bid_size": 56.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0652, "vega": 0.0097, "theta": -0.0088, "rho": -0.0114, "theo": 6.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VIR261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 45.0, "iv": 1.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0532, "vega": 0.0101, "theta": -0.0077, "rho": 0.0022, "theo": 0.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR261120P00018000", "bid": 5.0, "bid_size": 56.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0579, "vega": 0.0085, "theta": -0.0084, "rho": -0.0111, "theo": 7.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VIR270115C00001000", "bid": 7.5, "bid_size": 26.0, "ask": 12.0, "ask_size": 2.0, "iv": 2.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0014, "vega": 0.0022, "theta": -0.0039, "rho": 0.0013, "theo": 10.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VIR270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 928.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0014, "vega": 0.0022, "theta": -0.004, "rho": -0.0017, "theo": 0.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VIR270115C00002000", "bid": 6.6, "bid_size": 26.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.9024, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.004, "vega": 0.0044, "theta": -0.0057, "rho": 0.0036, "theo": 9.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "VIR270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 2.9197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.004, "vega": 0.0045, "theta": -0.0057, "rho": -0.0026, "theo": 0.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VIR270115C00003000", "bid": 5.6, "bid_size": 55.0, "ask": 10.0, "ask_size": 18.0, "iv": 1.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0075, "vega": 0.0064, "theta": -0.0063, "rho": 0.0061, "theo": 8.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "VIR270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 65.0, "iv": 2.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0076, "vega": 0.0064, "theta": -0.0063, "rho": -0.0033, "theo": 0.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VIR270115C00004000", "bid": 5.0, "bid_size": 55.0, "ask": 9.0, "ask_size": 20.0, "iv": 1.4534, "open_interest": 20.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0121, "vega": 0.0083, "theta": -0.0065, "rho": 0.0086, "theo": 7.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-08-25T10:18:32", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VIR270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 2.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0122, "vega": 0.0083, "theta": -0.0066, "rho": -0.004, "theo": 0.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR270115C00005000", "bid": 4.0, "bid_size": 55.0, "ask": 8.0, "ask_size": 24.0, "iv": 1.1491, "open_interest": 14.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0181, "vega": 0.0102, "theta": -0.0066, "rho": 0.0109, "theo": 6.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-25T10:21:00", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VIR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 65.0, "iv": 1.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0182, "vega": 0.0102, "theta": -0.0066, "rho": -0.0048, "theo": 0.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VIR270115C00006000", "bid": 3.2, "bid_size": 55.0, "ask": 7.0, "ask_size": 21.0, "iv": 1.0088, "open_interest": 42.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0261, "vega": 0.0122, "theta": -0.0066, "rho": 0.0131, "theo": 5.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T11:56:30", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VIR270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 36.0, "iv": 1.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0263, "vega": 0.0123, "theta": -0.0066, "rho": -0.0058, "theo": 0.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VIR270115C00007000", "bid": 2.0, "bid_size": 55.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0367, "vega": 0.0146, "theta": -0.0066, "rho": 0.0149, "theo": 4.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-30T15:42:54", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "VIR270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 1.2584, "open_interest": 6.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0371, "vega": 0.0146, "theta": -0.0067, "rho": -0.007, "theo": 0.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-14T13:03:09", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR270115C00008000", "bid": 1.8, "bid_size": 55.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.7655, "open_interest": 7.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0507, "vega": 0.0171, "theta": -0.0066, "rho": 0.0162, "theo": 3.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-06-24T12:51:25", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "VIR270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 27.0, "iv": 1.0133, "open_interest": 4.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0514, "vega": 0.0172, "theta": -0.0067, "rho": -0.0086, "theo": 0.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-12T15:06:38", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR270115C00009000", "bid": 1.2, "bid_size": 43.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.542, "open_interest": 440.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0676, "vega": 0.0199, "theta": -0.0067, "rho": 0.0167, "theo": 2.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-08T12:45:37", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "VIR270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 26.0, "iv": 0.6778, "open_interest": 21.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.0688, "vega": 0.02, "theta": -0.0069, "rho": -0.0108, "theo": 1.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VIR270115C00010000", "bid": 1.9, "bid_size": 7.0, "ask": 2.65, "ask_size": 39.0, "iv": 0.7964, "open_interest": 1433.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0838, "vega": 0.0224, "theta": -0.0069, "rho": 0.016, "theo": 2.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-17T11:08:47", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "VIR270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 57.0, "iv": 0.692, "open_interest": 59.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0858, "vega": 0.0225, "theta": -0.0071, "rho": -0.0135, "theo": 1.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-09-15T10:24:55", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "VIR270115C00011000", "bid": 0.3, "bid_size": 502.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.5587, "open_interest": 270.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.0931, "vega": 0.024, "theta": -0.0071, "rho": 0.0145, "theo": 1.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T14:17:45", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "VIR270115P00011000", "bid": 1.6, "bid_size": 34.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.7343, "open_interest": 11.0, "volume": 1.0, "delta": -0.447, "gamma": 0.0961, "vega": 0.0239, "theta": -0.0073, "rho": -0.0164, "theo": 1.8228, "change": 0.175, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T12:42:11", "percent_change": 10.7692, "prev_day_close": 1.80000001192093}, {"option": "VIR270115C00012000", "bid": 0.6, "bid_size": 21.0, "ask": 1.75, "ask_size": 34.0, "iv": 0.6658, "open_interest": 435.0, "volume": 0.0, "delta": 0.4836, "gamma": 0.0936, "vega": 0.0242, "theta": -0.0072, "rho": 0.0127, "theo": 1.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-11T11:57:07", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "VIR270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 58.0, "iv": 0.5063, "open_interest": 44.0, "volume": 0.0, "delta": -0.5353, "gamma": 0.0974, "vega": 0.024, "theta": -0.0075, "rho": -0.0192, "theo": 2.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-11T10:42:46", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VIR270115C00013000", "bid": 0.05, "bid_size": 10.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.9302, "open_interest": 248.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.0887, "vega": 0.0236, "theta": -0.0072, "rho": 0.011, "theo": 1.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-11T15:31:29", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "VIR270115P00013000", "bid": 1.0, "bid_size": 55.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0931, "vega": 0.0232, "theta": -0.0076, "rho": -0.0212, "theo": 3.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VIR270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.688, "open_interest": 11.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.0818, "vega": 0.0226, "theta": -0.0072, "rho": 0.0095, "theo": 0.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-25T11:23:45", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VIR270115P00014000", "bid": 2.0, "bid_size": 55.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.0866, "vega": 0.0218, "theta": -0.0076, "rho": -0.0227, "theo": 4.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VIR270115C00015000", "bid": 0.1, "bid_size": 21.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.6071, "open_interest": 22.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0747, "vega": 0.0214, "theta": -0.007, "rho": 0.0083, "theo": 0.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T13:02:02", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "VIR270115P00015000", "bid": 3.0, "bid_size": 55.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.5142, "open_interest": 56.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0798, "vega": 0.0203, "theta": -0.0075, "rho": -0.0237, "theo": 4.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-08-12T09:30:15", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VIR270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.7704, "open_interest": 5.0, "volume": 0.0, "delta": 0.2732, "gamma": 0.068, "vega": 0.0202, "theta": -0.0068, "rho": 0.0073, "theo": 0.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-24T14:09:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VIR270115P00016000", "bid": 3.0, "bid_size": 56.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0734, "vega": 0.0188, "theta": -0.0073, "rho": -0.0244, "theo": 5.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.21, "last_trade_time": "2026-05-27T13:48:43", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VIR270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.8081, "open_interest": 1.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.062, "vega": 0.0189, "theta": -0.0066, "rho": 0.0065, "theo": 0.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-06-05T09:30:21", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VIR270115P00017000", "bid": 4.0, "bid_size": 56.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0675, "vega": 0.0172, "theta": -0.0072, "rho": -0.0243, "theo": 6.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VIR270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.7616, "open_interest": 7.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0566, "vega": 0.0178, "theta": -0.0063, "rho": 0.0058, "theo": 0.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-27T14:03:58", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VIR270115P00018000", "bid": 5.0, "bid_size": 56.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0623, "vega": 0.0158, "theta": -0.007, "rho": -0.0247, "theo": 7.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VIR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 55.0, "iv": 1.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0476, "vega": 0.0157, "theta": -0.0058, "rho": 0.0048, "theo": 0.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VIR270115P00020000", "bid": 7.0, "bid_size": 56.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0537, "vega": 0.0131, "theta": -0.0066, "rho": -0.0232, "theo": 9.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VIR270416C00001000", "bid": 7.6, "bid_size": 26.0, "ask": 12.0, "ask_size": 2.0, "iv": 2.8342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0013, "vega": 0.0024, "theta": -0.0028, "rho": 0.0011, "theo": 10.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "VIR270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1045.0, "iv": 3.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0009, "vega": 0.0023, "theta": -0.0022, "rho": -0.0035, "theo": 0.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VIR270416C00002000", "bid": 6.6, "bid_size": 26.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.8817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0038, "vega": 0.0058, "theta": -0.0041, "rho": 0.0035, "theo": 9.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "VIR270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 929.0, "iv": 3.0622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0033, "vega": 0.0058, "theta": -0.0037, "rho": -0.0057, "theo": 0.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR270416C00003000", "bid": 5.6, "bid_size": 20.0, "ask": 10.0, "ask_size": 2.0, "iv": 1.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0074, "vega": 0.0088, "theta": -0.0046, "rho": 0.0064, "theo": 8.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "VIR270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 1.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0066, "vega": 0.0089, "theta": -0.0044, "rho": -0.0073, "theo": 0.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VIR270416C00004000", "bid": 5.0, "bid_size": 55.0, "ask": 9.0, "ask_size": 20.0, "iv": 1.3213, "open_interest": 40.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.012, "vega": 0.0116, "theta": -0.0048, "rho": 0.0093, "theo": 7.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-08-24T14:15:19", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VIR270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.7446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.011, "vega": 0.0117, "theta": -0.0046, "rho": -0.0088, "theo": 0.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR270416C00005000", "bid": 4.0, "bid_size": 55.0, "ask": 8.0, "ask_size": 17.0, "iv": 1.0548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0177, "vega": 0.0143, "theta": -0.0048, "rho": 0.0123, "theo": 6.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VIR270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 1.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0165, "vega": 0.0145, "theta": -0.0046, "rho": -0.0104, "theo": 0.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR270416C00006000", "bid": 3.1, "bid_size": 55.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.8757, "open_interest": 0.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.025, "vega": 0.0172, "theta": -0.0048, "rho": 0.015, "theo": 5.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VIR270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 1.1487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0236, "vega": 0.0173, "theta": -0.0047, "rho": -0.0123, "theo": 0.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR270416C00007000", "bid": 2.3, "bid_size": 55.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0341, "vega": 0.0203, "theta": -0.0048, "rho": 0.0176, "theo": 4.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "VIR270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0326, "vega": 0.0203, "theta": -0.0047, "rho": -0.0148, "theo": 1.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VIR270416C00008000", "bid": 2.25, "bid_size": 55.0, "ask": 6.0, "ask_size": 26.0, "iv": 1.0013, "open_interest": 101.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0448, "vega": 0.0235, "theta": -0.0048, "rho": 0.0195, "theo": 3.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-08T10:51:29", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "VIR270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0434, "vega": 0.0235, "theta": -0.0047, "rho": -0.0179, "theo": 1.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VIR270416C00009000", "bid": 1.0, "bid_size": 103.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.7309, "open_interest": 21.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0563, "vega": 0.0266, "theta": -0.0048, "rho": 0.0207, "theo": 3.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T14:34:36", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VIR270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.0551, "vega": 0.0267, "theta": -0.0048, "rho": -0.0219, "theo": 1.4617, "change": 0.0, "open": 0.0, "high": 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": "VIR270416C00010000", "bid": 1.0, "bid_size": 12.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.5979, "open_interest": 171.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0659, "vega": 0.0292, "theta": -0.0049, "rho": 0.0208, "theo": 2.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-11T15:59:27", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "VIR270416P00010000", "bid": 0.55, "bid_size": 10.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0652, "vega": 0.0292, "theta": -0.0049, "rho": -0.0267, "theo": 1.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "VIR270416C00011000", "bid": 0.65, "bid_size": 6.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.8043, "open_interest": 60.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.0712, "vega": 0.0308, "theta": -0.005, "rho": 0.0199, "theo": 1.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-08-25T13:35:27", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "VIR270416P00011000", "bid": 0.1, "bid_size": 928.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0713, "vega": 0.0308, "theta": -0.005, "rho": -0.0319, "theo": 2.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "VIR270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.596, "open_interest": 81.0, "volume": 0.0, "delta": 0.4949, "gamma": 0.0723, "vega": 0.0313, "theta": -0.005, "rho": 0.0184, "theo": 1.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-14T13:14:05", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VIR270416P00012000", "bid": 1.1, "bid_size": 55.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.6743, "open_interest": 1.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0731, "vega": 0.0313, "theta": -0.005, "rho": -0.0368, "theo": 3.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-15T15:07:31", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "VIR270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 54.0, "iv": 0.6596, "open_interest": 44.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.0704, "vega": 0.031, "theta": -0.005, "rho": 0.0168, "theo": 1.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-09T10:19:30", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "VIR270416P00013000", "bid": 2.85, "bid_size": 20.0, "ask": 4.5, "ask_size": 48.0, "iv": 0.6636, "open_interest": 1.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0719, "vega": 0.031, "theta": -0.0051, "rho": -0.0411, "theo": 3.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-09T14:43:44", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "VIR270416C00014000", "bid": 0.9, "bid_size": 36.0, "ask": 1.65, "ask_size": 36.0, "iv": 0.7344, "open_interest": 1.0, "volume": 4.0, "delta": 0.3894, "gamma": 0.0672, "vega": 0.0303, "theta": -0.005, "rho": 0.0153, "theo": 1.1667, "change": -0.325, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T13:49:32", "percent_change": -20.6349, "prev_day_close": 1.125}, {"option": "VIR270416P00014000", "bid": 2.0, "bid_size": 56.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.5122, "open_interest": 1.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0693, "vega": 0.0302, "theta": -0.0051, "rho": -0.045, "theo": 4.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-09-15T09:30:16", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VIR270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 53.0, "iv": 0.6898, "open_interest": 113.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0634, "vega": 0.0292, "theta": -0.005, "rho": 0.0139, "theo": 1.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-01T13:05:37", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VIR270416P00015000", "bid": 3.0, "bid_size": 108.0, "ask": 7.0, "ask_size": 42.0, "iv": 0.5785, "open_interest": 33.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.066, "vega": 0.0291, "theta": -0.005, "rho": -0.0478, "theo": 5.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-08-27T11:54:19", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VIR270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.9328, "open_interest": 41.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0595, "vega": 0.0281, "theta": -0.0049, "rho": 0.0127, "theo": 0.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-25T10:31:57", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VIR270416P00016000", "bid": 4.7, "bid_size": 55.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0627, "vega": 0.0279, "theta": -0.0049, "rho": -0.0501, "theo": 6.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VIR270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.986, "open_interest": 1.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0557, "vega": 0.0269, "theta": -0.0048, "rho": 0.0116, "theo": 0.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VIR270416P00017000", "bid": 4.5, "bid_size": 56.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0594, "vega": 0.0266, "theta": -0.0048, "rho": -0.052, "theo": 7.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VIR270416C00020000", "bid": 0.35, "bid_size": 27.0, "ask": 0.65, "ask_size": 37.0, "iv": 0.7426, "open_interest": 2.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0459, "vega": 0.0234, "theta": -0.0044, "rho": 0.0091, "theo": 0.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-17T15:37:01", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "VIR270416P00020000", "bid": 7.0, "bid_size": 56.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.051, "vega": 0.0227, "theta": -0.0045, "rho": -0.0554, "theo": 9.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}], "symbol": "VIR", "security_type": "stock", "exchange_id": 2, "current_price": 10.5, "price_change": -0.32, "price_change_percent": -3.0189, "bid": 10.38, "ask": 11.11, "bid_size": 200, "ask_size": 100, "open": 10.92, "high": 11.0, "low": 10.44, "close": 10.6, "prev_day_close": 10.6, "volume": 7017421, "iv30": 65.502, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "VIR"}