{"timestamp": "2026-09-21 22:09:01", "data": {"options": [{"option": "VKTX260925C00020000", "bid": 8.6, "bid_size": 35.0, "ask": 11.9, "ask_size": 35.0, "iv": 2.1788, "open_interest": 1.0, "volume": 6.0, "delta": 0.9684, "gamma": 0.0102, "vega": 0.0023, "theta": -0.0545, "rho": 0.0031, "theo": 10.2701, "change": 0.38, "open": 9.33, "high": 9.34, "low": 9.33, "tick": "down", "last_trade_price": 9.33, "last_trade_time": "2026-09-21T13:02:50", "percent_change": 4.24581, "prev_day_close": 8.94999980926514}, {"option": "VKTX260925P00020000", "bid": 0.05, "bid_size": 2.0, "ask": 0.11, "ask_size": 1.0, "iv": 2.1828, "open_interest": 27.0, "volume": 2633.0, "delta": -0.0331, "gamma": 0.0102, "vega": 0.0023, "theta": -0.0558, "rho": -0.0002, "theo": 0.0993, "change": 0.025, "open": 0.16, "high": 0.18, "low": 0.03, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:56:33", "percent_change": 26.3158, "prev_day_close": 0.0950000006705522}, {"option": "VKTX260925C00020500", "bid": 8.1, "bid_size": 35.0, "ask": 11.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9618, "gamma": 0.012, "vega": 0.0027, "theta": -0.0641, "rho": 0.0032, "theo": 9.7922, "change": 0.32, "open": 8.9, "high": 8.92, "low": 8.9, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-09-21T12:42:38", "percent_change": 3.72093, "prev_day_close": 8.59999990463257}, {"option": "VKTX260925P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 57.0, "iv": 4.127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0121, "vega": 0.0027, "theta": -0.0653, "rho": -0.0002, "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": 1.0900000333786}, {"option": "VKTX260925C00021000", "bid": 7.6, "bid_size": 41.0, "ask": 10.9, "ask_size": 40.0, "iv": 1.9525, "open_interest": 3.0, "volume": 16.0, "delta": 0.9539, "gamma": 0.0141, "vega": 0.0031, "theta": -0.075, "rho": 0.0032, "theo": 9.3192, "change": 0.36, "open": 8.43, "high": 8.43, "low": 8.41, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-09-21T13:02:50", "percent_change": 4.47205, "prev_day_close": 8.05000019073486}, {"option": "VKTX260925P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 92.0, "iv": 2.9515, "open_interest": 0.0, "volume": 20.0, "delta": -0.0476, "gamma": 0.0141, "vega": 0.0031, "theta": -0.0762, "rho": -0.0002, "theo": 0.1477, "change": -0.985, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:52:32", "percent_change": -88.3408, "prev_day_close": 1.11500000953674}, {"option": "VKTX260925C00021500", "bid": 7.1, "bid_size": 40.0, "ask": 10.25, "ask_size": 35.0, "iv": 1.1889, "open_interest": 0.0, "volume": 15.0, "delta": 0.9447, "gamma": 0.0164, "vega": 0.0036, "theta": -0.0875, "rho": 0.0032, "theo": 8.8522, "change": 0.35, "open": 8.0, "high": 8.0, "low": 7.98, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T12:45:48", "percent_change": 4.57517, "prev_day_close": 7.64999985694885}, {"option": "VKTX260925P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 37.0, "iv": 2.3946, "open_interest": 0.0, "volume": 14.0, "delta": -0.0569, "gamma": 0.0164, "vega": 0.0036, "theta": -0.0887, "rho": -0.0003, "theo": 0.1804, "change": -0.975, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:37:42", "percent_change": -90.6977, "prev_day_close": 1.07500004768372}, {"option": "VKTX260925C00022000", "bid": 7.2, "bid_size": 76.0, "ask": 9.4, "ask_size": 36.0, "iv": 1.9171, "open_interest": 3.0, "volume": 71.0, "delta": 0.9338, "gamma": 0.019, "vega": 0.0041, "theta": -0.1017, "rho": 0.0032, "theo": 8.3924, "change": -0.57, "open": 7.26, "high": 7.4, "low": 6.6, "tick": "no_change", "last_trade_price": 6.63, "last_trade_time": "2026-09-21T15:17:59", "percent_change": -7.91667, "prev_day_close": 7.20000004768372}, {"option": "VKTX260925P00022000", "bid": 0.08, "bid_size": 30.0, "ask": 0.27, "ask_size": 1.0, "iv": 2.0561, "open_interest": 141.0, "volume": 318.0, "delta": -0.0678, "gamma": 0.019, "vega": 0.0041, "theta": -0.1028, "rho": -0.0003, "theo": 0.2202, "change": -0.02, "open": 0.16, "high": 0.23, "low": 0.07, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:56:10", "percent_change": -11.7647, "prev_day_close": 0.170000006444752}, {"option": "VKTX260925C00022500", "bid": 6.9, "bid_size": 66.0, "ask": 9.1, "ask_size": 37.0, "iv": 2.278, "open_interest": 0.0, "volume": 69.0, "delta": 0.9212, "gamma": 0.0218, "vega": 0.0047, "theta": -0.1175, "rho": 0.0033, "theo": 7.9411, "change": -0.575, "open": 7.0, "high": 7.0, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T15:17:59", "percent_change": -8.48709, "prev_day_close": 6.77500009536743}, {"option": "VKTX260925P00022500", "bid": 0.07, "bid_size": 53.0, "ask": 0.37, "ask_size": 1.0, "iv": 2.0488, "open_interest": 87.0, "volume": 877.0, "delta": -0.0804, "gamma": 0.0218, "vega": 0.0047, "theta": -0.1186, "rho": -0.0004, "theo": 0.2686, "change": 0.005, "open": 0.16, "high": 0.39, "low": 0.09, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:55:19", "percent_change": 2.04081, "prev_day_close": 0.245000004768372}, {"option": "VKTX260925C00023000", "bid": 6.55, "bid_size": 60.0, "ask": 8.75, "ask_size": 41.0, "iv": 2.4084, "open_interest": 30.0, "volume": 48.0, "delta": 0.9067, "gamma": 0.0248, "vega": 0.0053, "theta": -0.135, "rho": 0.0033, "theo": 7.5, "change": 1.345, "open": 6.65, "high": 7.67, "low": 5.92, "tick": "no_change", "last_trade_price": 7.67, "last_trade_time": "2026-09-21T15:59:51", "percent_change": 21.2648, "prev_day_close": 6.32500004768372}, {"option": "VKTX260925P00023000", "bid": 0.12, "bid_size": 75.0, "ask": 0.36, "ask_size": 71.0, "iv": 1.9715, "open_interest": 226.0, "volume": 103.0, "delta": -0.0949, "gamma": 0.0248, "vega": 0.0053, "theta": -0.136, "rho": -0.0005, "theo": 0.3272, "change": -0.06, "open": 0.29, "high": 0.36, "low": 0.11, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:59:53", "percent_change": -20.6897, "prev_day_close": 0.28999999165535}, {"option": "VKTX260925C00023500", "bid": 6.2, "bid_size": 56.0, "ask": 8.4, "ask_size": 45.0, "iv": 2.4929, "open_interest": 30.0, "volume": 48.0, "delta": 0.8902, "gamma": 0.0279, "vega": 0.006, "theta": -0.154, "rho": 0.0032, "theo": 7.0706, "change": 1.365, "open": 6.15, "high": 7.29, "low": 5.49, "tick": "no_change", "last_trade_price": 7.29, "last_trade_time": "2026-09-21T15:59:51", "percent_change": 23.038, "prev_day_close": 5.92499995231628}, {"option": "VKTX260925P00023500", "bid": 0.05, "bid_size": 70.0, "ask": 0.37, "ask_size": 2.0, "iv": 1.7861, "open_interest": 20.0, "volume": 57.0, "delta": -0.1114, "gamma": 0.028, "vega": 0.006, "theta": -0.1551, "rho": -0.0006, "theo": 0.3976, "change": -0.165, "open": 0.23, "high": 0.27, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:23:36", "percent_change": -45.2055, "prev_day_close": 0.365000009536743}, {"option": "VKTX260925C00024000", "bid": 5.9, "bid_size": 112.0, "ask": 7.5, "ask_size": 103.0, "iv": 2.2053, "open_interest": 6.0, "volume": 233.0, "delta": 0.8717, "gamma": 0.0312, "vega": 0.0067, "theta": -0.1745, "rho": 0.0032, "theo": 6.6549, "change": -0.24, "open": 5.84, "high": 5.91, "low": 5.31, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-09-21T12:41:41", "percent_change": -4.32432, "prev_day_close": 5.54999995231628}, {"option": "VKTX260925P00024000", "bid": 0.12, "bid_size": 73.0, "ask": 0.52, "ask_size": 1.0, "iv": 1.878, "open_interest": 91.0, "volume": 768.0, "delta": -0.13, "gamma": 0.0312, "vega": 0.0067, "theta": -0.1756, "rho": -0.0006, "theo": 0.4816, "change": -0.07, "open": 0.29, "high": 0.46, "low": 0.2, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T15:54:53", "percent_change": -16.2791, "prev_day_close": 0.429999992251396}, {"option": "VKTX260925C00024500", "bid": 5.6, "bid_size": 60.0, "ask": 7.0, "ask_size": 29.0, "iv": 2.2024, "open_interest": 16.0, "volume": 463.0, "delta": 0.8512, "gamma": 0.0344, "vega": 0.0074, "theta": -0.196, "rho": 0.0032, "theo": 6.2542, "change": -1.04, "open": 5.41, "high": 5.5, "low": 4.51, "tick": "no_change", "last_trade_price": 4.56, "last_trade_time": "2026-09-21T14:49:27", "percent_change": -18.5714, "prev_day_close": 5.59999990463257}, {"option": "VKTX260925P00024500", "bid": 0.31, "bid_size": 22.0, "ask": 0.95, "ask_size": 62.0, "iv": 2.207, "open_interest": 14.0, "volume": 77.0, "delta": -0.1506, "gamma": 0.0345, "vega": 0.0074, "theta": -0.1972, "rho": -0.0008, "theo": 0.5808, "change": -0.065, "open": 0.47, "high": 0.48, "low": 0.25, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-21T14:57:26", "percent_change": -11.9266, "prev_day_close": 0.544999986886978}, {"option": "VKTX260925C00025000", "bid": 5.2, "bid_size": 57.0, "ask": 6.55, "ask_size": 31.0, "iv": 2.1533, "open_interest": 15.0, "volume": 669.0, "delta": 0.8287, "gamma": 0.0375, "vega": 0.0081, "theta": -0.2183, "rho": 0.0031, "theo": 5.8704, "change": -1.12, "open": 4.96, "high": 4.96, "low": 4.1, "tick": "no_change", "last_trade_price": 4.13, "last_trade_time": "2026-09-21T14:57:51", "percent_change": -21.3333, "prev_day_close": 5.25}, {"option": "VKTX260925P00025000", "bid": 0.55, "bid_size": 2.0, "ask": 0.72, "ask_size": 7.0, "iv": 2.0702, "open_interest": 218.0, "volume": 583.0, "delta": -0.1731, "gamma": 0.0376, "vega": 0.0081, "theta": -0.2195, "rho": -0.0008, "theo": 0.6968, "change": -0.015, "open": 0.56, "high": 0.7, "low": 0.34, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T15:59:38", "percent_change": -2.29008, "prev_day_close": 0.655000001192093}, {"option": "VKTX260925C00025500", "bid": 4.75, "bid_size": 90.0, "ask": 6.25, "ask_size": 70.0, "iv": 2.1531, "open_interest": 0.0, "volume": 59.0, "delta": 0.8046, "gamma": 0.0405, "vega": 0.0088, "theta": -0.241, "rho": 0.0031, "theo": 5.5047, "change": -0.905, "open": 4.32, "high": 4.32, "low": 3.94, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-09-21T12:51:45", "percent_change": -18.5641, "prev_day_close": 4.87500011920929}, {"option": "VKTX260925P00025500", "bid": 0.13, "bid_size": 94.0, "ask": 1.5, "ask_size": 86.0, "iv": 2.1402, "open_interest": 71.0, "volume": 58.0, "delta": -0.1973, "gamma": 0.0406, "vega": 0.0088, "theta": -0.2422, "rho": -0.001, "theo": 0.8309, "change": -0.22, "open": 0.62, "high": 0.76, "low": 0.43, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-21T15:00:42", "percent_change": -25.8824, "prev_day_close": 0.850000023841858}, {"option": "VKTX260925C00026000", "bid": 4.45, "bid_size": 36.0, "ask": 6.0, "ask_size": 132.0, "iv": 2.2436, "open_interest": 180.0, "volume": 100.0, "delta": 0.779, "gamma": 0.0432, "vega": 0.0094, "theta": -0.2635, "rho": 0.003, "theo": 5.1581, "change": 0.815, "open": 4.02, "high": 4.99, "low": 3.15, "tick": "no_change", "last_trade_price": 4.99, "last_trade_time": "2026-09-21T15:32:23", "percent_change": 19.521, "prev_day_close": 4.17500007152557}, {"option": "VKTX260925P00026000", "bid": 0.61, "bid_size": 71.0, "ask": 1.3, "ask_size": 60.0, "iv": 2.1419, "open_interest": 91.0, "volume": 282.0, "delta": -0.2229, "gamma": 0.0434, "vega": 0.0094, "theta": -0.2647, "rho": -0.0011, "theo": 0.9842, "change": -0.06, "open": 0.86, "high": 1.15, "low": 0.55, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-09-21T15:59:18", "percent_change": -5.88235, "prev_day_close": 1.02000001072884}, {"option": "VKTX260925C00026500", "bid": 4.0, "bid_size": 88.0, "ask": 5.75, "ask_size": 79.0, "iv": 2.2345, "open_interest": 179.0, "volume": 12.0, "delta": 0.7523, "gamma": 0.0457, "vega": 0.01, "theta": -0.2855, "rho": 0.0029, "theo": 4.8314, "change": -0.815, "open": 3.33, "high": 3.66, "low": 2.85, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-09-21T14:45:07", "percent_change": -21.3072, "prev_day_close": 3.82500004768372}, {"option": "VKTX260925P00026500", "bid": 0.71, "bid_size": 65.0, "ask": 1.69, "ask_size": 38.0, "iv": 2.2334, "open_interest": 65.0, "volume": 127.0, "delta": -0.2497, "gamma": 0.0458, "vega": 0.01, "theta": -0.2867, "rho": -0.0012, "theo": 1.1575, "change": -0.195, "open": 0.94, "high": 1.13, "low": 0.71, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-21T15:58:45", "percent_change": -14.717, "prev_day_close": 1.32499998807907}, {"option": "VKTX260925C00027000", "bid": 3.35, "bid_size": 103.0, "ask": 5.55, "ask_size": 81.0, "iv": 2.1414, "open_interest": 27.0, "volume": 7.0, "delta": 0.7248, "gamma": 0.0477, "vega": 0.0106, "theta": -0.3064, "rho": 0.0028, "theo": 4.5248, "change": -0.815, "open": 3.65, "high": 3.65, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-21T15:00:39", "percent_change": -22.9901, "prev_day_close": 3.54499989748001}, {"option": "VKTX260925P00027000", "bid": 1.08, "bid_size": 63.0, "ask": 1.5, "ask_size": 17.0, "iv": 2.1548, "open_interest": 326.0, "volume": 1180.0, "delta": -0.2773, "gamma": 0.0479, "vega": 0.0106, "theta": -0.3077, "rho": -0.0013, "theo": 1.3508, "change": -0.09, "open": 1.25, "high": 1.36, "low": 0.77, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:59:04", "percent_change": -6.25, "prev_day_close": 1.43999999761581}, {"option": "VKTX260925C00027500", "bid": 2.4, "bid_size": 193.0, "ask": 5.0, "ask_size": 54.0, "iv": 1.74, "open_interest": 31.0, "volume": 6.0, "delta": 0.6969, "gamma": 0.0494, "vega": 0.0111, "theta": -0.326, "rho": 0.0028, "theo": 4.2382, "change": -0.38, "open": 3.45, "high": 3.45, "low": 2.61, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-09-21T13:21:32", "percent_change": -12.709, "prev_day_close": 2.99000000953674}, {"option": "VKTX260925P00027500", "bid": 1.22, "bid_size": 61.0, "ask": 1.75, "ask_size": 1.0, "iv": 2.1644, "open_interest": 62.0, "volume": 2413.0, "delta": -0.3053, "gamma": 0.0495, "vega": 0.0111, "theta": -0.3274, "rho": -0.0015, "theo": 1.5644, "change": -0.09, "open": 1.45, "high": 1.55, "low": 1.03, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:58:52", "percent_change": -5.66038, "prev_day_close": 1.58999997377396}, {"option": "VKTX260925C00028000", "bid": 3.25, "bid_size": 67.0, "ask": 4.8, "ask_size": 124.0, "iv": 2.3092, "open_interest": 22.0, "volume": 27.0, "delta": 0.6689, "gamma": 0.0506, "vega": 0.0115, "theta": -0.344, "rho": 0.0026, "theo": 3.9714, "change": 1.385, "open": 2.59, "high": 4.19, "low": 2.18, "tick": "no_change", "last_trade_price": 4.19, "last_trade_time": "2026-09-21T15:55:09", "percent_change": 49.3761, "prev_day_close": 2.80499994754791}, {"option": "VKTX260925P00028000", "bid": 1.22, "bid_size": 106.0, "ask": 2.0, "ask_size": 113.0, "iv": 2.099, "open_interest": 476.0, "volume": 784.0, "delta": -0.3334, "gamma": 0.0508, "vega": 0.0115, "theta": -0.3454, "rho": -0.0016, "theo": 1.7976, "change": -0.265, "open": 1.6, "high": 1.85, "low": 1.15, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T15:58:20", "percent_change": -13.1514, "prev_day_close": 2.01499998569489}, {"option": "VKTX260925C00028500", "bid": 1.88, "bid_size": 225.0, "ask": 4.85, "ask_size": 95.0, "iv": 1.9872, "open_interest": 34.0, "volume": 60.0, "delta": 0.641, "gamma": 0.0515, "vega": 0.0118, "theta": -0.3602, "rho": 0.0026, "theo": 3.7237, "change": 0.3, "open": 2.32, "high": 2.97, "low": 1.43, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-09-21T15:24:59", "percent_change": 11.236, "prev_day_close": 2.67000007629395}, {"option": "VKTX260925P00028500", "bid": 1.3, "bid_size": 100.0, "ask": 2.25, "ask_size": 10.0, "iv": 2.0583, "open_interest": 73.0, "volume": 124.0, "delta": -0.3614, "gamma": 0.0517, "vega": 0.0118, "theta": -0.3617, "rho": -0.0017, "theo": 2.0501, "change": -0.02, "open": 1.72, "high": 2.02, "low": 1.58, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-09-21T15:59:24", "percent_change": -0.98039, "prev_day_close": 2.03999996185303}, {"option": "VKTX260925C00029000", "bid": 2.65, "bid_size": 46.0, "ask": 4.0, "ask_size": 71.0, "iv": 2.1816, "open_interest": 90.0, "volume": 231.0, "delta": 0.6136, "gamma": 0.0521, "vega": 0.0121, "theta": -0.3745, "rho": 0.0025, "theo": 3.494, "change": 1.325, "open": 2.3, "high": 3.69, "low": 1.61, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-09-21T15:55:09", "percent_change": 56.0254, "prev_day_close": 2.36500000953674}, {"option": "VKTX260925P00029000", "bid": 1.77, "bid_size": 79.0, "ask": 2.89, "ask_size": 26.0, "iv": 2.3288, "open_interest": 162.0, "volume": 667.0, "delta": -0.3889, "gamma": 0.0522, "vega": 0.0121, "theta": -0.376, "rho": -0.0019, "theo": 2.3205, "change": -0.095, "open": 2.34, "high": 2.34, "low": 1.84, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:59:03", "percent_change": -3.9666, "prev_day_close": 2.39499998092651}, {"option": "VKTX260925C00029500", "bid": 3.0, "bid_size": 25.0, "ask": 3.7, "ask_size": 45.0, "iv": 2.4077, "open_interest": 16.0, "volume": 214.0, "delta": 0.5867, "gamma": 0.0523, "vega": 0.0123, "theta": -0.3869, "rho": 0.0024, "theo": 3.2817, "change": 1.48, "open": 2.41, "high": 3.4, "low": 1.44, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T15:56:22", "percent_change": 77.0833, "prev_day_close": 1.91999995708466}, {"option": "VKTX260925P00029500", "bid": 1.75, "bid_size": 88.0, "ask": 2.8, "ask_size": 3.0, "iv": 2.0822, "open_interest": 97.0, "volume": 313.0, "delta": -0.4158, "gamma": 0.0524, "vega": 0.0123, "theta": -0.3883, "rho": -0.0019, "theo": 2.6084, "change": -0.34, "open": 2.35, "high": 2.46, "low": 2.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T15:45:14", "percent_change": -12.4088, "prev_day_close": 2.74000000953674}, {"option": "VKTX260925C00030000", "bid": 3.0, "bid_size": 3.0, "ask": 3.35, "ask_size": 1.0, "iv": 2.4565, "open_interest": 373.0, "volume": 798.0, "delta": 0.5607, "gamma": 0.0522, "vega": 0.0125, "theta": -0.3973, "rho": 0.0023, "theo": 3.0853, "change": 1.175, "open": 2.76, "high": 3.45, "low": 1.29, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:59:40", "percent_change": 61.039, "prev_day_close": 1.92499995231628}, {"option": "VKTX260925P00030000", "bid": 2.35, "bid_size": 62.0, "ask": 3.25, "ask_size": 15.0, "iv": 2.2948, "open_interest": 901.0, "volume": 29.0, "delta": -0.4419, "gamma": 0.0524, "vega": 0.0125, "theta": -0.3987, "rho": -0.0021, "theo": 2.9123, "change": -0.31, "open": 2.68, "high": 3.0, "low": 2.3, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T15:52:20", "percent_change": -10.1307, "prev_day_close": 3.05999994277954}, {"option": "VKTX260925C00030500", "bid": 2.66, "bid_size": 11.0, "ask": 3.2, "ask_size": 12.0, "iv": 2.4385, "open_interest": 33.0, "volume": 94.0, "delta": 0.5357, "gamma": 0.0519, "vega": 0.0126, "theta": -0.4058, "rho": 0.0022, "theo": 2.904, "change": 1.08, "open": 1.97, "high": 3.2, "low": 1.18, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T15:59:22", "percent_change": 59.3407, "prev_day_close": 1.81999999284744}, {"option": "VKTX260925P00030500", "bid": 2.11, "bid_size": 59.0, "ask": 4.85, "ask_size": 67.0, "iv": 2.6158, "open_interest": 9.0, "volume": 6.0, "delta": -0.467, "gamma": 0.052, "vega": 0.0126, "theta": -0.4073, "rho": -0.0022, "theo": 3.2311, "change": -0.25, "open": 2.62, "high": 3.35, "low": 2.62, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T15:16:52", "percent_change": -7.35294, "prev_day_close": 3.39999997615814}, {"option": "VKTX260925C00031000", "bid": 2.52, "bid_size": 18.0, "ask": 3.0, "ask_size": 19.0, "iv": 2.4702, "open_interest": 353.0, "volume": 353.0, "delta": 0.5116, "gamma": 0.0513, "vega": 0.0126, "theta": -0.4126, "rho": 0.0021, "theo": 2.7365, "change": 0.875, "open": 1.99, "high": 3.0, "low": 1.06, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T15:58:06", "percent_change": 50.7246, "prev_day_close": 1.72500002384186}, {"option": "VKTX260925P00031000", "bid": 2.58, "bid_size": 92.0, "ask": 4.35, "ask_size": 66.0, "iv": 2.373, "open_interest": 141.0, "volume": 14.0, "delta": -0.4912, "gamma": 0.0515, "vega": 0.0126, "theta": -0.414, "rho": -0.0023, "theo": 3.5641, "change": -0.585, "open": 3.55, "high": 3.55, "low": 2.82, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-09-21T15:41:09", "percent_change": -15.4967, "prev_day_close": 3.77499997615814}, {"option": "VKTX260925C00031500", "bid": 2.23, "bid_size": 22.0, "ask": 3.5, "ask_size": 67.0, "iv": 2.71, "open_interest": 36.0, "volume": 38.0, "delta": 0.4885, "gamma": 0.0506, "vega": 0.0126, "theta": -0.4177, "rho": 0.002, "theo": 2.5818, "change": 1.1, "open": 1.5, "high": 2.75, "low": 1.1, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T15:54:37", "percent_change": 66.6667, "prev_day_close": 1.65000003576279}, {"option": "VKTX260925P00031500", "bid": 2.53, "bid_size": 68.0, "ask": 4.55, "ask_size": 30.0, "iv": 2.1923, "open_interest": 13.0, "volume": 3.0, "delta": -0.5143, "gamma": 0.0508, "vega": 0.0126, "theta": -0.4191, "rho": -0.0024, "theo": 3.9096, "change": -0.775, "open": 3.24, "high": 3.35, "low": 3.24, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T11:41:47", "percent_change": -18.7879, "prev_day_close": 4.125}, {"option": "VKTX260925C00032000", "bid": 2.4, "bid_size": 10.0, "ask": 2.69, "ask_size": 23.0, "iv": 2.6044, "open_interest": 313.0, "volume": 2163.0, "delta": 0.4666, "gamma": 0.0498, "vega": 0.0126, "theta": -0.4214, "rho": 0.0019, "theo": 2.4388, "change": 1.055, "open": 1.55, "high": 2.88, "low": 0.95, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-09-21T15:59:36", "percent_change": 74.5583, "prev_day_close": 1.41500002145767}, {"option": "VKTX260925P00032000", "bid": 3.5, "bid_size": 71.0, "ask": 5.65, "ask_size": 73.0, "iv": 2.765, "open_interest": 86.0, "volume": 3.0, "delta": -0.5363, "gamma": 0.0499, "vega": 0.0126, "theta": -0.4228, "rho": -0.0026, "theo": 4.2669, "change": -0.88, "open": 3.58, "high": 3.67, "low": 3.58, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-09-21T11:41:47", "percent_change": -19.3407, "prev_day_close": 4.54999995231628}, {"option": "VKTX260925C00032500", "bid": 2.18, "bid_size": 1.0, "ask": 2.5, "ask_size": 11.0, "iv": 2.5173, "open_interest": 84.0, "volume": 121.0, "delta": 0.4457, "gamma": 0.0488, "vega": 0.0125, "theta": -0.4237, "rho": 0.0018, "theo": 2.3067, "change": 1.14, "open": 1.35, "high": 2.4, "low": 0.9, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-09-21T15:59:48", "percent_change": 95.7983, "prev_day_close": 1.18999999761581}, {"option": "VKTX260925P00032500", "bid": 3.8, "bid_size": 67.0, "ask": 6.0, "ask_size": 69.0, "iv": 2.7665, "open_interest": 33.0, "volume": 1.0, "delta": -0.5572, "gamma": 0.049, "vega": 0.0125, "theta": -0.425, "rho": -0.0025, "theo": 4.6351, "change": -0.34, "open": 4.51, "high": 4.51, "low": 4.51, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-09-21T12:41:40", "percent_change": -7.01031, "prev_day_close": 4.84999990463257}, {"option": "VKTX260925C00033000", "bid": 1.91, "bid_size": 24.0, "ask": 2.35, "ask_size": 3.0, "iv": 2.634, "open_interest": 269.0, "volume": 6784.0, "delta": 0.4258, "gamma": 0.0477, "vega": 0.0124, "theta": -0.4248, "rho": 0.0017, "theo": 2.1843, "change": 1.05, "open": 1.4, "high": 2.4, "low": 0.85, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-21T15:59:59", "percent_change": 92.1053, "prev_day_close": 1.14000001549721}, {"option": "VKTX260925P00033000", "bid": 4.15, "bid_size": 76.0, "ask": 6.35, "ask_size": 71.0, "iv": 2.78, "open_interest": 115.0, "volume": 5.0, "delta": -0.5771, "gamma": 0.0479, "vega": 0.0124, "theta": -0.426, "rho": -0.0027, "theo": 5.0131, "change": -0.715, "open": 5.13, "high": 5.13, "low": 4.83, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-09-21T12:41:40", "percent_change": -12.8251, "prev_day_close": 5.57500004768372}, {"option": "VKTX260925C00033500", "bid": 1.45, "bid_size": 88.0, "ask": 2.47, "ask_size": 22.0, "iv": 2.533, "open_interest": 31.0, "volume": 28.0, "delta": 0.4071, "gamma": 0.0466, "vega": 0.0123, "theta": -0.4248, "rho": 0.0017, "theo": 2.0709, "change": 0.99, "open": 1.1, "high": 2.2, "low": 0.85, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-09-21T15:55:15", "percent_change": 87.6106, "prev_day_close": 1.12999999523163}, {"option": "VKTX260925P00033500", "bid": 4.45, "bid_size": 72.0, "ask": 6.7, "ask_size": 130.0, "iv": 2.766, "open_interest": 1.0, "volume": 1.0, "delta": -0.5959, "gamma": 0.0468, "vega": 0.0122, "theta": -0.4259, "rho": -0.0028, "theo": 5.4, "change": -0.475, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T11:42:50", "percent_change": -7.69231, "prev_day_close": 6.17500019073486}, {"option": "VKTX260925C00034000", "bid": 1.52, "bid_size": 60.0, "ask": 2.28, "ask_size": 11.0, "iv": 2.6034, "open_interest": 560.0, "volume": 375.0, "delta": 0.3893, "gamma": 0.0455, "vega": 0.0121, "theta": -0.4238, "rho": 0.0016, "theo": 1.9658, "change": 0.86, "open": 1.95, "high": 2.01, "low": 0.74, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-09-21T15:55:37", "percent_change": 74.7826, "prev_day_close": 1.14999997615814}, {"option": "VKTX260925P00034000", "bid": 4.1, "bid_size": 224.0, "ask": 6.9, "ask_size": 122.0, "iv": 2.4113, "open_interest": 206.0, "volume": 1.0, "delta": -0.6138, "gamma": 0.0456, "vega": 0.0121, "theta": -0.425, "rho": -0.0029, "theo": 5.7951, "change": -0.125, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T11:42:50", "percent_change": -2.00803, "prev_day_close": 6.22499990463257}, {"option": "VKTX260925C00034500", "bid": 1.55, "bid_size": 33.0, "ask": 2.12, "ask_size": 21.0, "iv": 2.6641, "open_interest": 27.0, "volume": 26.0, "delta": 0.3724, "gamma": 0.0443, "vega": 0.012, "theta": -0.4221, "rho": 0.0015, "theo": 1.8682, "change": 0.57, "open": 1.05, "high": 1.53, "low": 0.77, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-09-21T15:30:50", "percent_change": 59.375, "prev_day_close": 0.96000000834465}, {"option": "VKTX260925P00034500", "bid": 4.35, "bid_size": 182.0, "ask": 7.2, "ask_size": 67.0, "iv": 2.3311, "open_interest": 0.0, "volume": 1.0, "delta": -0.6306, "gamma": 0.0444, "vega": 0.0119, "theta": -0.4231, "rho": -0.0028, "theo": 6.1981, "change": -0.905, "open": 6.12, "high": 6.12, "low": 6.12, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-09-21T12:42:39", "percent_change": -12.8826, "prev_day_close": 7.02500009536743}, {"option": "VKTX260925C00035000", "bid": 1.7, "bid_size": 1.0, "ask": 1.8, "ask_size": 1.0, "iv": 2.7024, "open_interest": 609.0, "volume": 851.0, "delta": 0.3565, "gamma": 0.0431, "vega": 0.0118, "theta": -0.4196, "rho": 0.0015, "theo": 1.7774, "change": 0.75, "open": 1.01, "high": 1.95, "low": 0.62, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T15:59:51", "percent_change": 75.0, "prev_day_close": 1.0}, {"option": "VKTX260925P00035000", "bid": 5.9, "bid_size": 149.0, "ask": 7.5, "ask_size": 143.0, "iv": 2.8041, "open_interest": 180.0, "volume": 61.0, "delta": -0.6466, "gamma": 0.0432, "vega": 0.0117, "theta": -0.4205, "rho": -0.0029, "theo": 6.6077, "change": -0.72, "open": 6.4, "high": 6.48, "low": 6.4, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-09-21T12:42:39", "percent_change": -10.0, "prev_day_close": 7.19999980926514}, {"option": "VKTX260925C00035500", "bid": 1.1, "bid_size": 36.0, "ask": 2.22, "ask_size": 85.0, "iv": 2.7308, "open_interest": 39.0, "volume": 25.0, "delta": 0.3415, "gamma": 0.0419, "vega": 0.0116, "theta": -0.4165, "rho": 0.0014, "theo": 1.693, "change": 0.24, "open": 0.91, "high": 1.25, "low": 0.64, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:35:18", "percent_change": 23.7624, "prev_day_close": 1.00999999046326}, {"option": "VKTX260925P00035500", "bid": 5.45, "bid_size": 83.0, "ask": 8.3, "ask_size": 67.0, "iv": 2.6297, "open_interest": 0.0, "volume": 1.0, "delta": -0.6617, "gamma": 0.042, "vega": 0.0116, "theta": -0.4173, "rho": -0.003, "theo": 7.0235, "change": 0.005, "open": 7.53, "high": 7.53, "low": 7.53, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-09-21T11:43:40", "percent_change": 0.0664471, "prev_day_close": 7.52499985694885}, {"option": "VKTX260925C00036000", "bid": 1.42, "bid_size": 15.0, "ask": 1.75, "ask_size": 22.0, "iv": 2.7667, "open_interest": 151.0, "volume": 493.0, "delta": 0.3272, "gamma": 0.0407, "vega": 0.0114, "theta": -0.4128, "rho": 0.0013, "theo": 1.6144, "change": 0.655, "open": 0.9, "high": 1.71, "low": 0.52, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-09-21T15:59:14", "percent_change": 85.6209, "prev_day_close": 0.764999985694885}, {"option": "VKTX260925P00036000", "bid": 5.9, "bid_size": 86.0, "ask": 8.7, "ask_size": 58.0, "iv": 2.6634, "open_interest": 3.0, "volume": 2.0, "delta": -0.6759, "gamma": 0.0408, "vega": 0.0114, "theta": -0.4136, "rho": -0.0031, "theo": 7.4451, "change": 0.455, "open": 7.27, "high": 7.93, "low": 7.27, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-09-21T11:43:40", "percent_change": 6.08696, "prev_day_close": 7.47499990463257}, {"option": "VKTX260925C00036500", "bid": 0.96, "bid_size": 56.0, "ask": 2.19, "ask_size": 72.0, "iv": 2.8557, "open_interest": 40.0, "volume": 20.0, "delta": 0.3138, "gamma": 0.0395, "vega": 0.0112, "theta": -0.4088, "rho": 0.0013, "theo": 1.541, "change": 0.53, "open": 0.8, "high": 1.4, "low": 0.52, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:41:17", "percent_change": 60.9195, "prev_day_close": 0.86999998986721}, {"option": "VKTX260925P00036500", "bid": 6.0, "bid_size": 82.0, "ask": 9.1, "ask_size": 64.0, "iv": 2.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0396, "vega": 0.0111, "theta": -0.4094, "rho": -0.003, "theo": 7.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "VKTX260925C00037000", "bid": 1.0, "bid_size": 202.0, "ask": 2.1, "ask_size": 84.0, "iv": 2.9282, "open_interest": 295.0, "volume": 87.0, "delta": 0.3011, "gamma": 0.0384, "vega": 0.011, "theta": -0.4043, "rho": 0.0012, "theo": 1.4724, "change": 0.815, "open": 0.65, "high": 1.7, "low": 0.43, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-09-21T15:54:44", "percent_change": 112.414, "prev_day_close": 0.725000008940697}, {"option": "VKTX260925P00037000", "bid": 6.45, "bid_size": 90.0, "ask": 9.55, "ask_size": 90.0, "iv": 2.5728, "open_interest": 13.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0385, "vega": 0.0109, "theta": -0.4048, "rho": -0.0031, "theo": 8.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-14T09:30:31", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "VKTX260925C00037500", "bid": 0.66, "bid_size": 100.0, "ask": 1.62, "ask_size": 11.0, "iv": 2.635, "open_interest": 108.0, "volume": 5.0, "delta": 0.2891, "gamma": 0.0372, "vega": 0.0108, "theta": -0.3996, "rho": 0.0012, "theo": 1.4082, "change": 0.355, "open": 0.33, "high": 1.16, "low": 0.33, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-21T15:26:32", "percent_change": 44.0994, "prev_day_close": 0.804999977350235}, {"option": "VKTX260925P00037500", "bid": 7.3, "bid_size": 86.0, "ask": 10.1, "ask_size": 57.0, "iv": 2.8523, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0373, "vega": 0.0107, "theta": -0.3999, "rho": -0.0032, "theo": 8.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "VKTX260925C00038000", "bid": 1.18, "bid_size": 1.0, "ask": 1.5, "ask_size": 34.0, "iv": 2.914, "open_interest": 562.0, "volume": 136.0, "delta": 0.2777, "gamma": 0.0361, "vega": 0.0106, "theta": -0.3946, "rho": 0.0011, "theo": 1.3481, "change": 0.625, "open": 0.68, "high": 1.3, "low": 0.41, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T15:58:07", "percent_change": 92.5926, "prev_day_close": 0.675000011920929}, {"option": "VKTX260925P00038000", "bid": 7.8, "bid_size": 75.0, "ask": 10.55, "ask_size": 57.0, "iv": 2.9166, "open_interest": 1.0, "volume": 1.0, "delta": -0.7255, "gamma": 0.0362, "vega": 0.0105, "theta": -0.3948, "rho": -0.0033, "theo": 9.1804, "change": -0.495, "open": 9.28, "high": 9.28, "low": 9.28, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-09-21T10:11:36", "percent_change": -5.06393, "prev_day_close": 9.77499961853027}, {"option": "VKTX260925C00038500", "bid": 0.52, "bid_size": 93.0, "ask": 1.53, "ask_size": 41.0, "iv": 2.6877, "open_interest": 51.0, "volume": 20.0, "delta": 0.267, "gamma": 0.035, "vega": 0.0104, "theta": -0.3893, "rho": 0.0011, "theo": 1.2918, "change": 0.535, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:49:40", "percent_change": 74.8252, "prev_day_close": 0.714999973773956}, {"option": "VKTX260925P00038500", "bid": 8.25, "bid_size": 64.0, "ask": 10.9, "ask_size": 78.0, "iv": 2.9049, "open_interest": 0.0, "volume": 1.0, "delta": -0.7362, "gamma": 0.0352, "vega": 0.0103, "theta": -0.3895, "rho": -0.0033, "theo": 9.6243, "change": -0.525, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-21T14:18:37", "percent_change": -5.13448, "prev_day_close": 10.2250003814697}, {"option": "VKTX260925C00039000", "bid": 0.75, "bid_size": 79.0, "ask": 1.4, "ask_size": 12.0, "iv": 2.8193, "open_interest": 84.0, "volume": 39.0, "delta": 0.2568, "gamma": 0.034, "vega": 0.0102, "theta": -0.3839, "rho": 0.0011, "theo": 1.239, "change": 0.065, "open": 0.49, "high": 1.02, "low": 0.33, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-21T15:45:19", "percent_change": 7.60234, "prev_day_close": 0.854999989271164}, {"option": "VKTX260925P00039000", "bid": 8.75, "bid_size": 70.0, "ask": 11.5, "ask_size": 65.0, "iv": 3.0364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0341, "vega": 0.0101, "theta": -0.384, "rho": -0.0032, "theo": 10.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "VKTX260925C00039500", "bid": 0.47, "bid_size": 51.0, "ask": 1.47, "ask_size": 15.0, "iv": 2.7875, "open_interest": 16.0, "volume": 13.0, "delta": 0.2472, "gamma": 0.033, "vega": 0.01, "theta": -0.3784, "rho": 0.001, "theo": 1.1893, "change": 0.61, "open": 0.61, "high": 1.17, "low": 0.33, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T15:58:43", "percent_change": 108.929, "prev_day_close": 0.560000009834766}, {"option": "VKTX260925P00039500", "bid": 8.8, "bid_size": 63.0, "ask": 11.8, "ask_size": 65.0, "iv": 2.7822, "open_interest": 0.0, "volume": 1.0, "delta": -0.7561, "gamma": 0.0331, "vega": 0.0099, "theta": -0.3784, "rho": -0.0033, "theo": 10.5226, "change": -0.555, "open": 10.62, "high": 10.62, "low": 10.62, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-09-21T14:18:37", "percent_change": -4.96644, "prev_day_close": 11.1750001907349}, {"option": "VKTX260925C00040000", "bid": 1.0, "bid_size": 1.0, "ask": 1.05, "ask_size": 2.0, "iv": 2.922, "open_interest": 3748.0, "volume": 1098.0, "delta": 0.238, "gamma": 0.032, "vega": 0.0098, "theta": -0.3728, "rho": 0.001, "theo": 1.1425, "change": 0.33, "open": 0.56, "high": 1.22, "low": 0.28, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T15:59:50", "percent_change": 47.8261, "prev_day_close": 0.689999997615814}, {"option": "VKTX260925P00040000", "bid": 9.35, "bid_size": 76.0, "ask": 12.25, "ask_size": 60.0, "iv": 2.8577, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0321, "vega": 0.0097, "theta": -0.3726, "rho": -0.0034, "theo": 10.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "VKTX260925C00040500", "bid": 0.39, "bid_size": 78.0, "ask": 2.38, "ask_size": 42.0, "iv": 3.3644, "open_interest": 3.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.031, "vega": 0.0096, "theta": -0.3672, "rho": 0.0009, "theo": 1.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-09-16T11:48:15", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "VKTX260925P00040500", "bid": 10.0, "bid_size": 72.0, "ask": 12.7, "ask_size": 63.0, "iv": 2.9862, "open_interest": 0.0, "volume": 1.0, "delta": -0.7739, "gamma": 0.0311, "vega": 0.0095, "theta": -0.3669, "rho": -0.0035, "theo": 11.4325, "change": -0.06, "open": 12.04, "high": 12.04, "low": 12.04, "tick": "down", "last_trade_price": 12.04, "last_trade_time": "2026-09-21T09:43:22", "percent_change": -0.495867, "prev_day_close": 12.0999999046326}, {"option": "VKTX260925C00041000", "bid": 0.37, "bid_size": 118.0, "ask": 2.44, "ask_size": 43.0, "iv": 3.4602, "open_interest": 90.0, "volume": 201.0, "delta": 0.2212, "gamma": 0.0301, "vega": 0.0094, "theta": -0.3615, "rho": 0.0009, "theo": 1.057, "change": 0.195, "open": 0.29, "high": 1.0, "low": 0.29, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:57:19", "percent_change": 24.2236, "prev_day_close": 0.804999992251396}, {"option": "VKTX260925P00041000", "bid": 10.25, "bid_size": 70.0, "ask": 13.15, "ask_size": 61.0, "iv": 2.8902, "open_interest": 0.0, "volume": 1.0, "delta": -0.7821, "gamma": 0.0302, "vega": 0.0093, "theta": -0.3611, "rho": -0.0035, "theo": 11.8912, "change": -0.13, "open": 12.47, "high": 12.47, "low": 12.47, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-09-21T09:43:22", "percent_change": -1.03175, "prev_day_close": 12.5999999046326}, {"option": "VKTX260925C00041500", "bid": 0.62, "bid_size": 72.0, "ask": 1.02, "ask_size": 22.0, "iv": 2.9084, "open_interest": 2127.0, "volume": 109.0, "delta": 0.2134, "gamma": 0.0292, "vega": 0.0092, "theta": -0.3558, "rho": 0.0009, "theo": 1.0178, "change": 0.34, "open": 0.37, "high": 0.95, "low": 0.28, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:59:39", "percent_change": 55.7377, "prev_day_close": 0.609999999403954}, {"option": "VKTX260925P00041500", "bid": 10.7, "bid_size": 58.0, "ask": 13.65, "ask_size": 60.0, "iv": 2.9303, "open_interest": 0.0, "volume": 2.0, "delta": -0.7899, "gamma": 0.0293, "vega": 0.0091, "theta": -0.3553, "rho": -0.0035, "theo": 12.3522, "change": -0.07, "open": 12.99, "high": 12.99, "low": 12.98, "tick": "down", "last_trade_price": 12.98, "last_trade_time": "2026-09-21T10:10:40", "percent_change": -0.536396, "prev_day_close": 13.0499997138977}, {"option": "VKTX260925C00042000", "bid": 0.4, "bid_size": 83.0, "ask": 1.6, "ask_size": 88.0, "iv": 3.1824, "open_interest": 2737.0, "volume": 110.0, "delta": 0.206, "gamma": 0.0284, "vega": 0.009, "theta": -0.3501, "rho": 0.0008, "theo": 0.9808, "change": 0.075, "open": 0.5, "high": 0.81, "low": 0.22, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-21T15:47:04", "percent_change": 10.2041, "prev_day_close": 0.734999999403954}, {"option": "VKTX260925P00042000", "bid": 11.0, "bid_size": 62.0, "ask": 14.1, "ask_size": 61.0, "iv": 2.8447, "open_interest": 0.0, "volume": 2.0, "delta": -0.7973, "gamma": 0.0284, "vega": 0.0089, "theta": -0.3496, "rho": -0.0034, "theo": 12.8154, "change": -0.115, "open": 13.41, "high": 13.41, "low": 13.41, "tick": "no_change", "last_trade_price": 13.41, "last_trade_time": "2026-09-21T10:10:40", "percent_change": -0.850278, "prev_day_close": 13.5250000953674}, {"option": "VKTX260925C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 84.0, "iv": 3.4412, "open_interest": 41.0, "volume": 77.0, "delta": 0.1989, "gamma": 0.0275, "vega": 0.0088, "theta": -0.3444, "rho": 0.0008, "theo": 0.9457, "change": -0.92, "open": 0.41, "high": 0.41, "low": 0.01, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:18:17", "percent_change": -69.697, "prev_day_close": 1.3200000077486}, {"option": "VKTX260925P00042500", "bid": 11.95, "bid_size": 71.0, "ask": 14.6, "ask_size": 54.0, "iv": 3.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0276, "vega": 0.0087, "theta": -0.3438, "rho": -0.0034, "theo": 13.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "VKTX260925C00043000", "bid": 0.01, "bid_size": 213.0, "ask": 1.93, "ask_size": 59.0, "iv": 3.2831, "open_interest": 63.0, "volume": 16.0, "delta": 0.1922, "gamma": 0.0267, "vega": 0.0086, "theta": -0.3388, "rho": 0.0008, "theo": 0.9126, "change": -0.86, "open": 0.53, "high": 0.53, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T09:44:39", "percent_change": -64.6617, "prev_day_close": 1.3300000205636}, {"option": "VKTX260925P00043000", "bid": 11.95, "bid_size": 55.0, "ask": 15.0, "ask_size": 53.0, "iv": 2.8738, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0268, "vega": 0.0085, "theta": -0.338, "rho": -0.0035, "theo": 13.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749994277954}, {"option": "VKTX260925C00043500", "bid": 0.11, "bid_size": 89.0, "ask": 1.23, "ask_size": 13.0, "iv": 2.98, "open_interest": 14.0, "volume": 23.0, "delta": 0.1859, "gamma": 0.0259, "vega": 0.0084, "theta": -0.3332, "rho": 0.0008, "theo": 0.8811, "change": -1.045, "open": 0.27, "high": 0.37, "low": 0.22, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T11:09:20", "percent_change": -79.4677, "prev_day_close": 1.31500002741814}, {"option": "VKTX260925P00043500", "bid": 12.95, "bid_size": 65.0, "ask": 15.6, "ask_size": 61.0, "iv": 3.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.026, "vega": 0.0083, "theta": -0.3323, "rho": -0.0036, "theo": 14.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9749994277954}, {"option": "VKTX260925C00044000", "bid": 0.06, "bid_size": 95.0, "ask": 1.6, "ask_size": 70.0, "iv": 3.2452, "open_interest": 51.0, "volume": 10.0, "delta": 0.1798, "gamma": 0.0252, "vega": 0.0082, "theta": -0.3277, "rho": 0.0007, "theo": 0.8513, "change": -1.06, "open": 0.25, "high": 0.36, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T14:21:44", "percent_change": -82.1705, "prev_day_close": 1.29000003635883}, {"option": "VKTX260925P00044000", "bid": 13.45, "bid_size": 70.0, "ask": 16.05, "ask_size": 61.0, "iv": 3.347, "open_interest": 0.0, "volume": 1.0, "delta": -0.8235, "gamma": 0.0253, "vega": 0.0082, "theta": -0.3266, "rho": -0.0036, "theo": 14.6874, "change": -0.405, "open": 15.02, "high": 15.02, "low": 15.02, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-09-21T09:43:16", "percent_change": -2.62561, "prev_day_close": 15.4250001907349}, {"option": "VKTX260925C00044500", "bid": 0.25, "bid_size": 35.0, "ask": 1.67, "ask_size": 71.0, "iv": 3.463, "open_interest": 45.0, "volume": 3.0, "delta": 0.174, "gamma": 0.0245, "vega": 0.0081, "theta": -0.3222, "rho": 0.0007, "theo": 0.8231, "change": -0.985, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T11:12:54", "percent_change": -83.8298, "prev_day_close": 1.1749999569729}, {"option": "VKTX260925P00044500", "bid": 13.9, "bid_size": 70.0, "ask": 16.55, "ask_size": 53.0, "iv": 3.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0245, "vega": 0.008, "theta": -0.3211, "rho": -0.0037, "theo": 15.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "VKTX260925C00045000", "bid": 0.4, "bid_size": 2.0, "ask": 0.89, "ask_size": 13.0, "iv": 3.1245, "open_interest": 210.0, "volume": 181.0, "delta": 0.1685, "gamma": 0.0238, "vega": 0.0079, "theta": -0.3168, "rho": 0.0007, "theo": 0.7962, "change": 0.23, "open": 0.36, "high": 0.7, "low": 0.15, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:59:47", "percent_change": 48.9362, "prev_day_close": 0.469999998807907}, {"option": "VKTX260925P00045000", "bid": 14.4, "bid_size": 64.0, "ask": 17.05, "ask_size": 62.0, "iv": 3.4398, "open_interest": 0.0, "volume": 1.0, "delta": -0.8347, "gamma": 0.0238, "vega": 0.0078, "theta": -0.3156, "rho": -0.0037, "theo": 15.6326, "change": -0.475, "open": 15.95, "high": 15.95, "low": 15.95, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-09-21T09:43:16", "percent_change": -2.89193, "prev_day_close": 16.4250001907349}, {"option": "VKTX260925C00050000", "bid": 0.4, "bid_size": 25.0, "ask": 0.75, "ask_size": 32.0, "iv": 3.4354, "open_interest": 1488.0, "volume": 2019.0, "delta": 0.1252, "gamma": 0.0181, "vega": 0.0064, "theta": -0.2674, "rho": 0.0005, "theo": 0.588, "change": 0.21, "open": 0.22, "high": 0.65, "low": 0.11, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T15:59:20", "percent_change": 52.5, "prev_day_close": 0.400000013411045}, {"option": "VKTX260925P00050000", "bid": 19.05, "bid_size": 56.0, "ask": 21.9, "ask_size": 64.0, "iv": 3.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0182, "vega": 0.0064, "theta": -0.2653, "rho": -0.0037, "theo": 20.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "VKTX261002C00020000", "bid": 8.7, "bid_size": 34.0, "ask": 11.65, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0133, "vega": 0.006, "theta": -0.0423, "rho": 0.0064, "theo": 10.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "VKTX261002P00020000", "bid": 0.14, "bid_size": 5.0, "ask": 0.88, "ask_size": 86.0, "iv": 2.0309, "open_interest": 50.0, "volume": 36.0, "delta": -0.0576, "gamma": 0.0133, "vega": 0.006, "theta": -0.0436, "rho": -0.0006, "theo": 0.2338, "change": -0.065, "open": 0.19, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:18:07", "percent_change": -30.2326, "prev_day_close": 0.215000003576279}, {"option": "VKTX261002C00020500", "bid": 8.2, "bid_size": 34.0, "ask": 11.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.015, "vega": 0.0067, "theta": -0.0471, "rho": 0.0065, "theo": 9.9953, "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": 8.84999990463257}, {"option": "VKTX261002P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 18.0, "iv": 1.8425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.015, "vega": 0.0067, "theta": -0.0483, "rho": -0.0007, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 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": "VKTX261002C00021000", "bid": 7.75, "bid_size": 34.0, "ask": 10.65, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0168, "vega": 0.0074, "theta": -0.0522, "rho": 0.0066, "theo": 9.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "VKTX261002P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 37.0, "iv": 2.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0169, "vega": 0.0074, "theta": -0.0534, "rho": -0.0008, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VKTX261002C00021500", "bid": 7.3, "bid_size": 34.0, "ask": 10.7, "ask_size": 33.0, "iv": 1.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0188, "vega": 0.0083, "theta": -0.0577, "rho": 0.0066, "theo": 9.0951, "change": 0.0, "open": 0.0, "high": 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": "VKTX261002P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 6.0, "iv": 1.6492, "open_interest": 0.0, "volume": 7.0, "delta": -0.087, "gamma": 0.0189, "vega": 0.0083, "theta": -0.059, "rho": -0.0009, "theo": 0.371, "change": -0.94, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T13:52:50", "percent_change": -75.8064, "prev_day_close": 1.24000000953674}, {"option": "VKTX261002C00022000", "bid": 6.9, "bid_size": 54.0, "ask": 9.9, "ask_size": 55.0, "iv": 1.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.021, "vega": 0.0091, "theta": -0.0637, "rho": 0.0066, "theo": 8.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "VKTX261002P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 84.0, "iv": 2.2696, "open_interest": 38.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.021, "vega": 0.0091, "theta": -0.0649, "rho": -0.0011, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-15T14:10:16", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VKTX261002C00022500", "bid": 6.85, "bid_size": 55.0, "ask": 9.55, "ask_size": 52.0, "iv": 1.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0232, "vega": 0.01, "theta": -0.07, "rho": 0.0066, "theo": 8.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "VKTX261002P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 42.0, "iv": 2.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0233, "vega": 0.01, "theta": -0.0711, "rho": -0.0012, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.844999969005585}, {"option": "VKTX261002C00023000", "bid": 6.55, "bid_size": 46.0, "ask": 8.85, "ask_size": 62.0, "iv": 1.4577, "open_interest": 0.0, "volume": 6.0, "delta": 0.8748, "gamma": 0.0255, "vega": 0.011, "theta": -0.0766, "rho": 0.0066, "theo": 7.8141, "change": -0.145, "open": 6.78, "high": 6.78, "low": 6.63, "tick": "no_change", "last_trade_price": 6.63, "last_trade_time": "2026-09-21T15:22:48", "percent_change": -2.14022, "prev_day_close": 6.77500009536743}, {"option": "VKTX261002P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 18.0, "iv": 1.6347, "open_interest": 255.0, "volume": 6.0, "delta": -0.1285, "gamma": 0.0256, "vega": 0.011, "theta": -0.0778, "rho": -0.0014, "theo": 0.5885, "change": -0.32, "open": 0.51, "high": 0.67, "low": 0.51, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T15:53:20", "percent_change": -32.3232, "prev_day_close": 0.990000024437904}, {"option": "VKTX261002C00023500", "bid": 6.25, "bid_size": 48.0, "ask": 8.55, "ask_size": 61.0, "iv": 1.5522, "open_interest": 2.0, "volume": 6.0, "delta": 0.8582, "gamma": 0.0278, "vega": 0.0119, "theta": -0.0835, "rho": 0.0066, "theo": 7.4106, "change": -0.125, "open": 6.43, "high": 6.43, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T15:22:48", "percent_change": -1.94552, "prev_day_close": 6.42499995231628}, {"option": "VKTX261002P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 73.0, "iv": 2.0375, "open_interest": 0.0, "volume": 1.0, "delta": -0.1452, "gamma": 0.0279, "vega": 0.0119, "theta": -0.0846, "rho": -0.0016, "theo": 0.6844, "change": -0.995, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T14:27:47", "percent_change": -60.8563, "prev_day_close": 1.63499994575977}, {"option": "VKTX261002C00024000", "bid": 5.95, "bid_size": 54.0, "ask": 8.25, "ask_size": 47.0, "iv": 1.6194, "open_interest": 2.0, "volume": 1.0, "delta": 0.8401, "gamma": 0.0301, "vega": 0.0129, "theta": -0.0906, "rho": 0.0065, "theo": 7.0212, "change": 0.8, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-09-21T15:32:40", "percent_change": 13.2231, "prev_day_close": 6.04999995231628}, {"option": "VKTX261002P00024000", "bid": 0.21, "bid_size": 20.0, "ask": 1.12, "ask_size": 5.0, "iv": 1.4558, "open_interest": 11.0, "volume": 9.0, "delta": -0.1633, "gamma": 0.0302, "vega": 0.0129, "theta": -0.0917, "rho": -0.0018, "theo": 0.7946, "change": -1.015, "open": 0.7, "high": 0.7, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T10:38:25", "percent_change": -60.961, "prev_day_close": 1.66500000655651}, {"option": "VKTX261002C00024500", "bid": 5.7, "bid_size": 57.0, "ask": 7.95, "ask_size": 60.0, "iv": 1.6856, "open_interest": 1.0, "volume": 21.0, "delta": 0.8207, "gamma": 0.0323, "vega": 0.0138, "theta": -0.0979, "rho": 0.0064, "theo": 6.6468, "change": 0.85, "open": 5.89, "high": 6.55, "low": 5.75, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-09-21T15:32:40", "percent_change": 14.9123, "prev_day_close": 5.70000004768372}, {"option": "VKTX261002P00024500", "bid": 0.13, "bid_size": 144.0, "ask": 3.0, "ask_size": 73.0, "iv": 1.9969, "open_interest": 0.0, "volume": 3.0, "delta": -0.1828, "gamma": 0.0324, "vega": 0.0138, "theta": -0.099, "rho": -0.002, "theo": 0.9199, "change": -0.945, "open": 0.73, "high": 0.82, "low": 0.73, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T15:24:56", "percent_change": -53.5411, "prev_day_close": 1.76499995589256}, {"option": "VKTX261002C00025000", "bid": 5.4, "bid_size": 55.0, "ask": 7.3, "ask_size": 21.0, "iv": 1.6038, "open_interest": 17.0, "volume": 23.0, "delta": 0.8002, "gamma": 0.0344, "vega": 0.0148, "theta": -0.1052, "rho": 0.0063, "theo": 6.2886, "change": 0.2, "open": 5.43, "high": 5.6, "low": 5.43, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-09-21T15:26:32", "percent_change": 3.73832, "prev_day_close": 5.34999990463257}, {"option": "VKTX261002P00025000", "bid": 0.83, "bid_size": 2.0, "ask": 1.61, "ask_size": 1.0, "iv": 1.6682, "open_interest": 109.0, "volume": 568.0, "delta": -0.2034, "gamma": 0.0346, "vega": 0.0148, "theta": -0.1062, "rho": -0.0022, "theo": 1.0613, "change": -0.055, "open": 1.12, "high": 1.25, "low": 0.82, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-21T15:56:42", "percent_change": -4.31373, "prev_day_close": 1.27500000596046}, {"option": "VKTX261002C00025500", "bid": 4.35, "bid_size": 43.0, "ask": 7.15, "ask_size": 21.0, "iv": 1.44, "open_interest": 0.0, "volume": 7.0, "delta": 0.7785, "gamma": 0.0364, "vega": 0.0157, "theta": -0.1124, "rho": 0.0062, "theo": 5.9474, "change": 0.4, "open": 5.08, "high": 5.45, "low": 5.08, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-09-21T15:28:00", "percent_change": 7.92079, "prev_day_close": 5.05000007152557}, {"option": "VKTX261002P00025500", "bid": 0.91, "bid_size": 19.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.7618, "open_interest": 0.0, "volume": 2.0, "delta": -0.2251, "gamma": 0.0366, "vega": 0.0157, "theta": -0.1134, "rho": -0.0024, "theo": 1.2199, "change": -1.15, "open": 1.55, "high": 1.55, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T10:04:30", "percent_change": -51.1111, "prev_day_close": 2.25}, {"option": "VKTX261002C00026000", "bid": 4.05, "bid_size": 49.0, "ask": 6.75, "ask_size": 21.0, "iv": 1.4387, "open_interest": 9.0, "volume": 4.0, "delta": 0.7561, "gamma": 0.0382, "vega": 0.0165, "theta": -0.1195, "rho": 0.0061, "theo": 5.6236, "change": 0.4, "open": 4.8, "high": 5.15, "low": 4.8, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-09-21T15:28:00", "percent_change": 8.42105, "prev_day_close": 4.75}, {"option": "VKTX261002P00026000", "bid": 1.1, "bid_size": 32.0, "ask": 2.48, "ask_size": 38.0, "iv": 1.8098, "open_interest": 1281.0, "volume": 121.0, "delta": -0.2476, "gamma": 0.0383, "vega": 0.0166, "theta": -0.1205, "rho": -0.0027, "theo": 1.3957, "change": -0.43, "open": 1.6, "high": 1.62, "low": 1.38, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-09-21T15:43:27", "percent_change": -23.6264, "prev_day_close": 1.81999999284744}, {"option": "VKTX261002C00026500", "bid": 3.8, "bid_size": 54.0, "ask": 6.9, "ask_size": 24.0, "iv": 1.6046, "open_interest": 8.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0397, "vega": 0.0173, "theta": -0.1263, "rho": 0.006, "theo": 5.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-16T13:14:58", "percent_change": 0.0, "prev_day_close": 4.48499989509582}, {"option": "VKTX261002P00026500", "bid": 1.1, "bid_size": 56.0, "ask": 2.6, "ask_size": 22.0, "iv": 1.7347, "open_interest": 5.0, "volume": 2.0, "delta": -0.2708, "gamma": 0.0399, "vega": 0.0174, "theta": -0.1273, "rho": -0.0029, "theo": 1.5899, "change": -0.7, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:28:47", "percent_change": -31.8182, "prev_day_close": 2.19999995827675}, {"option": "VKTX261002C00027000", "bid": 3.5, "bid_size": 63.0, "ask": 6.55, "ask_size": 25.0, "iv": 1.5954, "open_interest": 0.0, "volume": 6.0, "delta": 0.7096, "gamma": 0.0411, "vega": 0.018, "theta": -0.1328, "rho": 0.0058, "theo": 5.0296, "change": 0.12, "open": 4.6, "high": 4.6, "low": 3.74, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-21T15:28:40", "percent_change": 2.77136, "prev_day_close": 4.32999992370606}, {"option": "VKTX261002P00027000", "bid": 1.24, "bid_size": 19.0, "ask": 2.19, "ask_size": 1.0, "iv": 1.5498, "open_interest": 67.0, "volume": 283.0, "delta": -0.2943, "gamma": 0.0412, "vega": 0.018, "theta": -0.1337, "rho": -0.0032, "theo": 1.8017, "change": -0.555, "open": 1.86, "high": 2.0, "low": 1.69, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-09-21T15:37:37", "percent_change": -21.9802, "prev_day_close": 2.52499997615814}, {"option": "VKTX261002C00027500", "bid": 3.25, "bid_size": 55.0, "ask": 5.9, "ask_size": 24.0, "iv": 1.5127, "open_interest": 0.0, "volume": 5.0, "delta": 0.686, "gamma": 0.0421, "vega": 0.0187, "theta": -0.1389, "rho": 0.0056, "theo": 4.7592, "change": 0.215, "open": 4.41, "high": 4.41, "low": 3.55, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-09-21T15:28:40", "percent_change": 5.36829, "prev_day_close": 4.00499999523163}, {"option": "VKTX261002P00027500", "bid": 1.11, "bid_size": 49.0, "ask": 3.05, "ask_size": 21.0, "iv": 1.6378, "open_interest": 28.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0423, "vega": 0.0187, "theta": -0.1398, "rho": -0.0034, "theo": 2.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T10:33:24", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "VKTX261002C00028000", "bid": 3.0, "bid_size": 55.0, "ask": 5.75, "ask_size": 25.0, "iv": 1.5587, "open_interest": 0.0, "volume": 4.0, "delta": 0.6624, "gamma": 0.043, "vega": 0.0192, "theta": -0.1446, "rho": 0.0055, "theo": 4.506, "change": -0.825, "open": 3.1, "high": 3.1, "low": 3.05, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-09-21T15:07:36", "percent_change": -21.2903, "prev_day_close": 3.875}, {"option": "VKTX261002P00028000", "bid": 1.88, "bid_size": 17.0, "ask": 2.92, "ask_size": 1.0, "iv": 1.6902, "open_interest": 355.0, "volume": 28.0, "delta": -0.3417, "gamma": 0.0432, "vega": 0.0192, "theta": -0.1454, "rho": -0.0036, "theo": 2.2782, "change": -0.375, "open": 2.36, "high": 3.4, "low": 2.05, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-09-21T15:47:19", "percent_change": -13.369, "prev_day_close": 2.8050000667572}, {"option": "VKTX261002C00028500", "bid": 2.83, "bid_size": 61.0, "ask": 5.95, "ask_size": 27.0, "iv": 1.7048, "open_interest": 0.0, "volume": 14.0, "delta": 0.639, "gamma": 0.0436, "vega": 0.0197, "theta": -0.1498, "rho": 0.0053, "theo": 4.2694, "change": -1.255, "open": 3.39, "high": 3.39, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T14:55:26", "percent_change": -30.5725, "prev_day_close": 4.10500013828278}, {"option": "VKTX261002P00028500", "bid": 1.94, "bid_size": 18.0, "ask": 3.95, "ask_size": 24.0, "iv": 1.8483, "open_interest": 33.0, "volume": 2.0, "delta": -0.3651, "gamma": 0.0438, "vega": 0.0197, "theta": -0.1506, "rho": -0.0039, "theo": 2.5413, "change": -0.405, "open": 4.8, "high": 4.8, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-09-21T14:15:12", "percent_change": -12.7559, "prev_day_close": 3.17500007152557}, {"option": "VKTX261002C00029000", "bid": 2.62, "bid_size": 64.0, "ask": 5.75, "ask_size": 33.0, "iv": 1.7292, "open_interest": 22.0, "volume": 4.0, "delta": 0.6161, "gamma": 0.044, "vega": 0.0201, "theta": -0.1545, "rho": 0.0052, "theo": 4.0486, "change": -0.445, "open": 2.7, "high": 2.7, "low": 2.63, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-09-21T15:11:52", "percent_change": -14.3317, "prev_day_close": 3.10500001907349}, {"option": "VKTX261002P00029000", "bid": 2.36, "bid_size": 21.0, "ask": 4.0, "ask_size": 26.0, "iv": 1.8401, "open_interest": 50.0, "volume": 32.0, "delta": -0.3882, "gamma": 0.0441, "vega": 0.0201, "theta": -0.1553, "rho": -0.0041, "theo": 2.8208, "change": -0.31, "open": 2.58, "high": 3.05, "low": 2.58, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T15:51:09", "percent_change": -9.36556, "prev_day_close": 3.30999994277954}, {"option": "VKTX261002C00029500", "bid": 2.75, "bid_size": 100.0, "ask": 5.0, "ask_size": 23.0, "iv": 1.6956, "open_interest": 0.0, "volume": 262.0, "delta": 0.5936, "gamma": 0.0441, "vega": 0.0204, "theta": -0.1587, "rho": 0.005, "theo": 3.8428, "change": -1.275, "open": 2.85, "high": 2.97, "low": 2.38, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T15:15:08", "percent_change": -33.3333, "prev_day_close": 3.82499992847443}, {"option": "VKTX261002P00029500", "bid": 2.58, "bid_size": 18.0, "ask": 4.75, "ask_size": 35.0, "iv": 1.9499, "open_interest": 6.0, "volume": 1.0, "delta": -0.4108, "gamma": 0.0443, "vega": 0.0204, "theta": -0.1594, "rho": -0.0044, "theo": 3.1153, "change": -0.675, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T10:51:37", "percent_change": -18.3673, "prev_day_close": 3.67499995231628}, {"option": "VKTX261002C00030000", "bid": 3.0, "bid_size": 73.0, "ask": 4.55, "ask_size": 1.0, "iv": 1.7594, "open_interest": 58.0, "volume": 105.0, "delta": 0.5718, "gamma": 0.0441, "vega": 0.0206, "theta": -0.1624, "rho": 0.0048, "theo": 3.6511, "change": 0.97, "open": 2.9, "high": 4.03, "low": 2.25, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-09-21T15:42:12", "percent_change": 35.2727, "prev_day_close": 2.75}, {"option": "VKTX261002P00030000", "bid": 2.23, "bid_size": 17.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.5497, "open_interest": 283.0, "volume": 12.0, "delta": -0.4327, "gamma": 0.0443, "vega": 0.0206, "theta": -0.1632, "rho": -0.0046, "theo": 3.4234, "change": -0.485, "open": 3.43, "high": 3.8, "low": 3.39, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-09-21T15:41:09", "percent_change": -12.5161, "prev_day_close": 3.875}, {"option": "VKTX261002C00030500", "bid": 2.9, "bid_size": 35.0, "ask": 4.6, "ask_size": 21.0, "iv": 1.8528, "open_interest": 4.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.044, "vega": 0.0208, "theta": -0.1657, "rho": 0.0046, "theo": 3.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T12:01:15", "percent_change": 0.0, "prev_day_close": 2.8199999332428}, {"option": "VKTX261002P00030500", "bid": 2.19, "bid_size": 51.0, "ask": 5.1, "ask_size": 21.0, "iv": 1.671, "open_interest": 62.0, "volume": 1.0, "delta": -0.4539, "gamma": 0.0441, "vega": 0.0208, "theta": -0.1664, "rho": -0.0048, "theo": 3.7452, "change": -0.6, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T10:18:59", "percent_change": -13.9535, "prev_day_close": 4.30000007152557}, {"option": "VKTX261002C00031000", "bid": 2.53, "bid_size": 19.0, "ask": 4.6, "ask_size": 25.0, "iv": 1.8636, "open_interest": 25.0, "volume": 9.0, "delta": 0.5302, "gamma": 0.0436, "vega": 0.0209, "theta": -0.1685, "rho": 0.0045, "theo": 3.3064, "change": 0.48, "open": 2.51, "high": 3.25, "low": 2.51, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-09-21T15:31:30", "percent_change": 18.1818, "prev_day_close": 2.64000010490417}, {"option": "VKTX261002P00031000", "bid": 3.3, "bid_size": 40.0, "ask": 5.35, "ask_size": 21.0, "iv": 1.8575, "open_interest": 7.0, "volume": 1.0, "delta": -0.4744, "gamma": 0.0438, "vega": 0.0209, "theta": -0.1691, "rho": -0.005, "theo": 4.0794, "change": -1.075, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T10:57:51", "percent_change": -22.9947, "prev_day_close": 4.67500019073486}, {"option": "VKTX261002C00031500", "bid": 2.59, "bid_size": 35.0, "ask": 4.5, "ask_size": 25.0, "iv": 1.9486, "open_interest": 0.0, "volume": 4.0, "delta": 0.5105, "gamma": 0.0432, "vega": 0.0209, "theta": -0.1708, "rho": 0.0043, "theo": 3.1515, "change": -0.125, "open": 2.46, "high": 2.46, "low": 2.27, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-21T10:36:00", "percent_change": -4.91159, "prev_day_close": 2.54499995708466}, {"option": "VKTX261002P00031500", "bid": 2.84, "bid_size": 60.0, "ask": 6.05, "ask_size": 55.0, "iv": 1.7703, "open_interest": 4.0, "volume": 0.0, "delta": -0.4941, "gamma": 0.0434, "vega": 0.0209, "theta": -0.1714, "rho": -0.0053, "theo": 4.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-09-14T13:45:11", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "VKTX261002C00032000", "bid": 2.95, "bid_size": 15.0, "ask": 3.7, "ask_size": 2.0, "iv": 1.9335, "open_interest": 156.0, "volume": 167.0, "delta": 0.4917, "gamma": 0.0427, "vega": 0.0209, "theta": -0.1728, "rho": 0.0042, "theo": 3.0071, "change": 1.485, "open": 2.52, "high": 3.3, "low": 1.85, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T15:50:57", "percent_change": 81.8182, "prev_day_close": 1.81500005722046}, {"option": "VKTX261002P00032000", "bid": 3.55, "bid_size": 70.0, "ask": 5.35, "ask_size": 1.0, "iv": 1.6234, "open_interest": 5.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0429, "vega": 0.0209, "theta": -0.1733, "rho": -0.0055, "theo": 4.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T15:39:02", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VKTX261002C00032500", "bid": 1.73, "bid_size": 161.0, "ask": 3.75, "ask_size": 1.0, "iv": 1.7393, "open_interest": 12.0, "volume": 7.0, "delta": 0.4737, "gamma": 0.0421, "vega": 0.0209, "theta": -0.1744, "rho": 0.004, "theo": 2.8726, "change": 0.99, "open": 2.63, "high": 3.3, "low": 2.63, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T15:54:27", "percent_change": 42.8571, "prev_day_close": 2.30999994277954}, {"option": "VKTX261002P00032500", "bid": 3.6, "bid_size": 62.0, "ask": 6.7, "ask_size": 47.0, "iv": 1.8047, "open_interest": 0.0, "volume": 0.0, "delta": -0.531, "gamma": 0.0423, "vega": 0.0208, "theta": -0.1749, "rho": -0.0056, "theo": 5.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "VKTX261002C00033000", "bid": 2.1, "bid_size": 17.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.8617, "open_interest": 83.0, "volume": 1954.0, "delta": 0.4564, "gamma": 0.0414, "vega": 0.0208, "theta": -0.1757, "rho": 0.0039, "theo": 2.747, "change": 1.02, "open": 1.75, "high": 3.3, "low": 1.49, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-09-21T15:59:36", "percent_change": 56.044, "prev_day_close": 1.81999999284744}, {"option": "VKTX261002P00033000", "bid": 4.6, "bid_size": 70.0, "ask": 7.05, "ask_size": 68.0, "iv": 1.9705, "open_interest": 29.0, "volume": 1.0, "delta": -0.5483, "gamma": 0.0416, "vega": 0.0208, "theta": -0.1761, "rho": -0.0058, "theo": 5.5209, "change": -0.24, "open": 5.61, "high": 5.61, "low": 5.61, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-09-21T10:25:44", "percent_change": -4.10257, "prev_day_close": 5.85000014305115}, {"option": "VKTX261002C00033500", "bid": 1.13, "bid_size": 37.0, "ask": 3.65, "ask_size": 24.0, "iv": 1.7294, "open_interest": 0.0, "volume": 70.0, "delta": 0.44, "gamma": 0.0407, "vega": 0.0207, "theta": -0.1766, "rho": 0.0038, "theo": 2.6295, "change": 0.185, "open": 1.7, "high": 2.42, "low": 1.33, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T15:35:16", "percent_change": 8.54503, "prev_day_close": 2.16500002145767}, {"option": "VKTX261002P00033500", "bid": 4.95, "bid_size": 55.0, "ask": 7.4, "ask_size": 62.0, "iv": 1.9769, "open_interest": 0.0, "volume": 0.0, "delta": -0.5648, "gamma": 0.0409, "vega": 0.0206, "theta": -0.177, "rho": -0.0061, "theo": 5.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VKTX261002C00034000", "bid": 1.64, "bid_size": 18.0, "ask": 3.45, "ask_size": 22.0, "iv": 1.8793, "open_interest": 303.0, "volume": 223.0, "delta": 0.4243, "gamma": 0.04, "vega": 0.0205, "theta": -0.1773, "rho": 0.0036, "theo": 2.5197, "change": -0.15, "open": 1.86, "high": 1.87, "low": 1.22, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T15:24:33", "percent_change": -7.69231, "prev_day_close": 1.94999998807907}, {"option": "VKTX261002P00034000", "bid": 5.7, "bid_size": 57.0, "ask": 7.8, "ask_size": 54.0, "iv": 2.0886, "open_interest": 1.0, "volume": 1.0, "delta": -0.5806, "gamma": 0.0402, "vega": 0.0205, "theta": -0.1776, "rho": -0.0063, "theo": 6.2936, "change": -0.815, "open": 6.51, "high": 6.51, "low": 6.51, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-09-21T10:29:40", "percent_change": -11.1263, "prev_day_close": 7.32499980926514}, {"option": "VKTX261002C00034500", "bid": 1.69, "bid_size": 18.0, "ask": 3.6, "ask_size": 24.0, "iv": 1.9999, "open_interest": 0.0, "volume": 29.0, "delta": 0.4093, "gamma": 0.0392, "vega": 0.0204, "theta": -0.1777, "rho": 0.0035, "theo": 2.417, "change": 1.115, "open": 1.6, "high": 2.9, "low": 1.25, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T15:53:35", "percent_change": 62.465, "prev_day_close": 1.7849999666214}, {"option": "VKTX261002P00034500", "bid": 6.0, "bid_size": 55.0, "ask": 8.15, "ask_size": 62.0, "iv": 2.0764, "open_interest": 0.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0394, "vega": 0.0203, "theta": -0.1779, "rho": -0.0063, "theo": 6.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "VKTX261002C00035000", "bid": 2.1, "bid_size": 1.0, "ask": 3.4, "ask_size": 24.0, "iv": 2.1207, "open_interest": 1047.0, "volume": 645.0, "delta": 0.395, "gamma": 0.0384, "vega": 0.0202, "theta": -0.1779, "rho": 0.0034, "theo": 2.3207, "change": 1.68, "open": 1.75, "high": 3.25, "low": 1.2, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T15:54:01", "percent_change": 107.006, "prev_day_close": 1.56999999284744}, {"option": "VKTX261002P00035000", "bid": 6.3, "bid_size": 56.0, "ask": 8.55, "ask_size": 56.0, "iv": 2.0725, "open_interest": 6.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0386, "vega": 0.0201, "theta": -0.178, "rho": -0.0066, "theo": 7.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-09T13:20:15", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "VKTX261002C00035500", "bid": 1.42, "bid_size": 17.0, "ask": 3.1, "ask_size": 22.0, "iv": 1.9454, "open_interest": 38.0, "volume": 8.0, "delta": 0.3815, "gamma": 0.0376, "vega": 0.02, "theta": -0.1778, "rho": 0.0033, "theo": 2.2303, "change": 0.285, "open": 1.36, "high": 1.87, "low": 1.32, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-21T15:27:18", "percent_change": 17.9811, "prev_day_close": 1.58499997854233}, {"option": "VKTX261002P00035500", "bid": 6.05, "bid_size": 58.0, "ask": 8.9, "ask_size": 60.0, "iv": 1.9153, "open_interest": 0.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.0378, "vega": 0.0199, "theta": -0.1779, "rho": -0.0067, "theo": 7.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "VKTX261002C00036000", "bid": 1.31, "bid_size": 23.0, "ask": 2.95, "ask_size": 25.0, "iv": 1.9437, "open_interest": 234.0, "volume": 32.0, "delta": 0.3685, "gamma": 0.0368, "vega": 0.0198, "theta": -0.1776, "rho": 0.0032, "theo": 2.1454, "change": 0.43, "open": 1.21, "high": 2.05, "low": 1.16, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T15:46:01", "percent_change": 26.5432, "prev_day_close": 1.62000000476837}, {"option": "VKTX261002P00036000", "bid": 7.15, "bid_size": 57.0, "ask": 9.5, "ask_size": 58.0, "iv": 2.155, "open_interest": 0.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.037, "vega": 0.0197, "theta": -0.1777, "rho": -0.007, "theo": 7.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "VKTX261002C00036500", "bid": 1.15, "bid_size": 18.0, "ask": 2.99, "ask_size": 21.0, "iv": 1.9746, "open_interest": 5.0, "volume": 5.0, "delta": 0.3562, "gamma": 0.036, "vega": 0.0195, "theta": -0.1772, "rho": 0.0031, "theo": 2.0655, "change": -0.335, "open": 1.22, "high": 1.94, "low": 1.22, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-09-21T15:46:01", "percent_change": -14.7253, "prev_day_close": 2.27500003576279}, {"option": "VKTX261002P00036500", "bid": 6.55, "bid_size": 58.0, "ask": 9.7, "ask_size": 57.0, "iv": 1.86, "open_interest": 0.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0362, "vega": 0.0194, "theta": -0.1772, "rho": -0.0071, "theo": 8.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VKTX261002C00037000", "bid": 1.04, "bid_size": 18.0, "ask": 2.85, "ask_size": 22.0, "iv": 1.9692, "open_interest": 339.0, "volume": 12.0, "delta": 0.3445, "gamma": 0.0352, "vega": 0.0193, "theta": -0.1767, "rho": 0.003, "theo": 1.9904, "change": -0.19, "open": 1.12, "high": 1.5, "low": 1.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:26:08", "percent_change": -11.2426, "prev_day_close": 1.68999999761581}, {"option": "VKTX261002P00037000", "bid": 7.6, "bid_size": 57.0, "ask": 10.1, "ask_size": 50.0, "iv": 2.0366, "open_interest": 2.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.0353, "vega": 0.0191, "theta": -0.1766, "rho": -0.0071, "theo": 8.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.06, "last_trade_time": "2026-08-28T10:09:07", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "VKTX261002C00037500", "bid": 1.03, "bid_size": 19.0, "ask": 2.35, "ask_size": 7.0, "iv": 1.8911, "open_interest": 2.0, "volume": 5.0, "delta": 0.3333, "gamma": 0.0344, "vega": 0.019, "theta": -0.176, "rho": 0.0029, "theo": 1.9196, "change": -0.305, "open": 1.64, "high": 1.67, "low": 1.6, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-09-21T15:38:04", "percent_change": -15.443, "prev_day_close": 1.97499999403954}, {"option": "VKTX261002P00037500", "bid": 7.8, "bid_size": 58.0, "ask": 10.5, "ask_size": 45.0, "iv": 1.989, "open_interest": 0.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.0345, "vega": 0.0189, "theta": -0.1759, "rho": -0.0073, "theo": 9.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "VKTX261002C00038000", "bid": 1.2, "bid_size": 92.0, "ask": 2.97, "ask_size": 27.0, "iv": 2.1559, "open_interest": 76.0, "volume": 19.0, "delta": 0.3227, "gamma": 0.0336, "vega": 0.0188, "theta": -0.1753, "rho": 0.0028, "theo": 1.8528, "change": -0.28, "open": 1.69, "high": 1.8, "low": 1.69, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T15:43:51", "percent_change": -13.4615, "prev_day_close": 2.08000001311302}, {"option": "VKTX261002P00038000", "bid": 8.05, "bid_size": 56.0, "ask": 10.9, "ask_size": 52.0, "iv": 1.9502, "open_interest": 1.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0337, "vega": 0.0186, "theta": -0.1751, "rho": -0.0073, "theo": 9.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-16T15:02:32", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "VKTX261002C00038500", "bid": 0.53, "bid_size": 37.0, "ask": 2.43, "ask_size": 21.0, "iv": 1.8827, "open_interest": 0.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.0328, "vega": 0.0185, "theta": -0.1744, "rho": 0.0027, "theo": 1.7896, "change": 0.0, "open": 0.0, "high": 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": "VKTX261002P00038500", "bid": 8.5, "bid_size": 51.0, "ask": 11.35, "ask_size": 47.0, "iv": 1.9761, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.033, "vega": 0.0184, "theta": -0.1741, "rho": -0.0076, "theo": 10.0659, "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": 10.6500000953674}, {"option": "VKTX261002C00039000", "bid": 1.0, "bid_size": 4.0, "ask": 2.1, "ask_size": 3.0, "iv": 1.9733, "open_interest": 58.0, "volume": 14.0, "delta": 0.3028, "gamma": 0.032, "vega": 0.0183, "theta": -0.1734, "rho": 0.0026, "theo": 1.7298, "change": -0.65, "open": 1.0, "high": 1.0, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-21T10:38:25", "percent_change": -41.4013, "prev_day_close": 1.57000002264976}, {"option": "VKTX261002P00039000", "bid": 8.95, "bid_size": 51.0, "ask": 11.8, "ask_size": 45.0, "iv": 2.0001, "open_interest": 0.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.0322, "vega": 0.0182, "theta": -0.1731, "rho": -0.0078, "theo": 10.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "VKTX261002C00039500", "bid": 0.15, "bid_size": 49.0, "ask": 2.92, "ask_size": 34.0, "iv": 2.0148, "open_interest": 0.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0313, "vega": 0.018, "theta": -0.1724, "rho": 0.0025, "theo": 1.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "VKTX261002P00039500", "bid": 9.4, "bid_size": 58.0, "ask": 12.2, "ask_size": 54.0, "iv": 2.0075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0314, "vega": 0.0179, "theta": -0.172, "rho": -0.0079, "theo": 10.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "VKTX261002C00040000", "bid": 1.12, "bid_size": 13.0, "ask": 1.8, "ask_size": 1.0, "iv": 2.0204, "open_interest": 1310.0, "volume": 416.0, "delta": 0.2848, "gamma": 0.0306, "vega": 0.0177, "theta": -0.1713, "rho": 0.0024, "theo": 1.6198, "change": 0.675, "open": 1.1, "high": 1.86, "low": 0.63, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T15:53:56", "percent_change": 65.8537, "prev_day_close": 1.02500000596046}, {"option": "VKTX261002P00040000", "bid": 10.45, "bid_size": 61.0, "ask": 12.95, "ask_size": 45.0, "iv": 2.2808, "open_interest": 2.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.0307, "vega": 0.0176, "theta": -0.1708, "rho": -0.0078, "theo": 11.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-08-19T11:20:32", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "VKTX261002C00040500", "bid": 0.05, "bid_size": 63.0, "ask": 2.83, "ask_size": 33.0, "iv": 2.0561, "open_interest": 0.0, "volume": 0.0, "delta": 0.2764, "gamma": 0.0299, "vega": 0.0175, "theta": -0.1701, "rho": 0.0024, "theo": 1.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89000001549721}, {"option": "VKTX261002P00040500", "bid": 9.95, "bid_size": 52.0, "ask": 13.15, "ask_size": 47.0, "iv": 1.955, "open_interest": 0.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.03, "vega": 0.0173, "theta": -0.1696, "rho": -0.0079, "theo": 11.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "VKTX261002C00041000", "bid": 0.9, "bid_size": 17.0, "ask": 1.6, "ask_size": 5.0, "iv": 1.9881, "open_interest": 126.0, "volume": 1.0, "delta": 0.2684, "gamma": 0.0292, "vega": 0.0172, "theta": -0.1689, "rho": 0.0023, "theo": 1.5208, "change": 0.265, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-09-21T15:49:49", "percent_change": 23.5556, "prev_day_close": 1.125}, {"option": "VKTX261002P00041000", "bid": 10.4, "bid_size": 51.0, "ask": 13.6, "ask_size": 44.0, "iv": 1.9696, "open_interest": 0.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0293, "vega": 0.0171, "theta": -0.1684, "rho": -0.0081, "theo": 12.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "VKTX261002C00042000", "bid": 0.2, "bid_size": 53.0, "ask": 1.62, "ask_size": 3.0, "iv": 1.8533, "open_interest": 616.0, "volume": 15.0, "delta": 0.2534, "gamma": 0.0278, "vega": 0.0167, "theta": -0.1663, "rho": 0.0022, "theo": 1.4313, "change": 0.03, "open": 0.75, "high": 0.99, "low": 0.66, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-21T15:31:30", "percent_change": 3.125, "prev_day_close": 0.959999978542328}, {"option": "VKTX261002P00042000", "bid": 11.35, "bid_size": 51.0, "ask": 14.5, "ask_size": 48.0, "iv": 2.0089, "open_interest": 1.0, "volume": 1.0, "delta": -0.7519, "gamma": 0.028, "vega": 0.0166, "theta": -0.1657, "rho": -0.0083, "theo": 13.209, "change": 0.055, "open": 13.88, "high": 13.88, "low": 13.88, "tick": "up", "last_trade_price": 13.88, "last_trade_time": "2026-09-21T14:17:25", "percent_change": 0.397831, "prev_day_close": 13.8249998092651}, {"option": "VKTX261002C00043000", "bid": 0.1, "bid_size": 21.0, "ask": 2.79, "ask_size": 16.0, "iv": 2.2192, "open_interest": 8.0, "volume": 12.0, "delta": 0.2396, "gamma": 0.0266, "vega": 0.0162, "theta": -0.1637, "rho": 0.0021, "theo": 1.3502, "change": -0.265, "open": 0.6, "high": 0.8, "low": 0.6, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -24.8826, "prev_day_close": 1.06499999761581}, {"option": "VKTX261002P00043000", "bid": 12.3, "bid_size": 36.0, "ask": 15.35, "ask_size": 43.0, "iv": 2.0251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0267, "vega": 0.0161, "theta": -0.163, "rho": -0.0085, "theo": 14.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7750005722046}, {"option": "VKTX261002C00044000", "bid": 0.19, "bid_size": 19.0, "ask": 1.85, "ask_size": 19.0, "iv": 2.0881, "open_interest": 9.0, "volume": 1237.0, "delta": 0.227, "gamma": 0.0254, "vega": 0.0157, "theta": -0.1609, "rho": 0.002, "theo": 1.2765, "change": -1.285, "open": 0.48, "high": 0.8, "low": 0.34, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T14:43:04", "percent_change": -76.7164, "prev_day_close": 1.67500001192093}, {"option": "VKTX261002P00044000", "bid": 13.2, "bid_size": 36.0, "ask": 16.3, "ask_size": 46.0, "iv": 2.0517, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0255, "vega": 0.0155, "theta": -0.1601, "rho": -0.0086, "theo": 15.0549, "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": 15.7249999046326}, {"option": "VKTX261002C00045000", "bid": 0.49, "bid_size": 17.0, "ask": 1.2, "ask_size": 5.0, "iv": 2.0376, "open_interest": 126.0, "volume": 320.0, "delta": 0.2154, "gamma": 0.0243, "vega": 0.0152, "theta": -0.1581, "rho": 0.0018, "theo": 1.2092, "change": 0.595, "open": 0.52, "high": 1.41, "low": 0.19, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T15:54:48", "percent_change": 98.3471, "prev_day_close": 0.604999989271164}, {"option": "VKTX261002P00045000", "bid": 14.1, "bid_size": 36.0, "ask": 17.35, "ask_size": 46.0, "iv": 2.109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0244, "vega": 0.0151, "theta": -0.1572, "rho": -0.0088, "theo": 15.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "VKTX261002C00050000", "bid": 0.7, "bid_size": 1.0, "ask": 1.53, "ask_size": 69.0, "iv": 2.4177, "open_interest": 720.0, "volume": 857.0, "delta": 0.1695, "gamma": 0.0196, "vega": 0.0131, "theta": -0.1442, "rho": 0.0014, "theo": 0.9467, "change": 0.3, "open": 0.39, "high": 1.18, "low": 0.25, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-21T15:53:39", "percent_change": 53.5714, "prev_day_close": 0.560000002384186}, {"option": "VKTX261002P00050000", "bid": 19.4, "bid_size": 53.0, "ask": 22.1, "ask_size": 42.0, "iv": 2.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0197, "vega": 0.0129, "theta": -0.1429, "rho": -0.0093, "theo": 20.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "VKTX261009C00020000", "bid": 8.7, "bid_size": 17.0, "ask": 12.65, "ask_size": 23.0, "iv": 1.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0145, "vega": 0.0095, "theta": -0.0364, "rho": 0.0095, "theo": 10.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "VKTX261009P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 71.0, "iv": 1.3837, "open_interest": 11.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0146, "vega": 0.0095, "theta": -0.038, "rho": -0.0013, "theo": 0.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-18T15:53:06", "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "VKTX261009C00021000", "bid": 7.95, "bid_size": 34.0, "ask": 11.3, "ask_size": 34.0, "iv": 1.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0177, "vega": 0.0115, "theta": -0.044, "rho": 0.0096, "theo": 9.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.67499995231628}, {"option": "VKTX261009P00021000", "bid": 0.01, "bid_size": 34.0, "ask": 1.26, "ask_size": 85.0, "iv": 1.5526, "open_interest": 2.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0178, "vega": 0.0115, "theta": -0.0455, "rho": -0.0017, "theo": 0.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T10:19:27", "percent_change": 0.0, "prev_day_close": 0.369999988935888}, {"option": "VKTX261009C00022000", "bid": 7.15, "bid_size": 57.0, "ask": 10.2, "ask_size": 47.0, "iv": 1.2096, "open_interest": 1.0, "volume": 1.0, "delta": 0.8814, "gamma": 0.0212, "vega": 0.0136, "theta": -0.0524, "rho": 0.0096, "theo": 8.9446, "change": 0.07, "open": 7.97, "high": 7.97, "low": 7.97, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-09-21T11:45:55", "percent_change": 0.886078, "prev_day_close": 7.89999985694885}, {"option": "VKTX261009P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 1.0, "iv": 1.1792, "open_interest": 37.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0213, "vega": 0.0136, "theta": -0.0538, "rho": -0.0021, "theo": 0.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T11:22:55", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VKTX261009C00023000", "bid": 6.35, "bid_size": 57.0, "ask": 9.45, "ask_size": 59.0, "iv": 1.2508, "open_interest": 16.0, "volume": 1.0, "delta": 0.8512, "gamma": 0.0247, "vega": 0.0158, "theta": -0.0613, "rho": 0.0096, "theo": 8.1573, "change": -0.21, "open": 7.19, "high": 7.19, "low": 7.19, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-09-21T11:45:55", "percent_change": -2.83784, "prev_day_close": 7.40000009536743}, {"option": "VKTX261009P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 85.0, "iv": 1.4038, "open_interest": 14.0, "volume": 10.0, "delta": -0.1532, "gamma": 0.0248, "vega": 0.0159, "theta": -0.0625, "rho": -0.0026, "theo": 0.8744, "change": -0.08, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-21T09:54:51", "percent_change": -8.42105, "prev_day_close": 0.949999988079071}, {"option": "VKTX261009C00023500", "bid": 6.0, "bid_size": 55.0, "ask": 8.95, "ask_size": 56.0, "iv": 1.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0264, "vega": 0.0169, "theta": -0.0658, "rho": 0.0095, "theo": 7.7831, "change": 0.0, "open": 0.0, "high": 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": "VKTX261009P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 43.0, "iv": 1.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0266, "vega": 0.0169, "theta": -0.067, "rho": -0.0029, "theo": 0.9994, "change": 0.0, "open": 0.0, "high": 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": "VKTX261009C00024000", "bid": 5.65, "bid_size": 52.0, "ask": 8.25, "ask_size": 53.0, "iv": 1.1445, "open_interest": 0.0, "volume": 4.0, "delta": 0.8172, "gamma": 0.0281, "vega": 0.018, "theta": -0.0704, "rho": 0.0094, "theo": 7.4227, "change": 0.11, "open": 6.25, "high": 6.9, "low": 6.25, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-09-21T15:30:15", "percent_change": 1.62963, "prev_day_close": 6.75}, {"option": "VKTX261009P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 42.0, "iv": 1.4998, "open_interest": 2.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0282, "vega": 0.018, "theta": -0.0715, "rho": -0.0032, "theo": 1.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-08T09:59:14", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "VKTX261009C00024500", "bid": 5.3, "bid_size": 52.0, "ask": 8.0, "ask_size": 50.0, "iv": 1.1944, "open_interest": 0.0, "volume": 3.0, "delta": 0.7989, "gamma": 0.0297, "vega": 0.0191, "theta": -0.0749, "rho": 0.0093, "theo": 7.077, "change": 6.6, "open": 6.0, "high": 6.6, "low": 6.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T15:29:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261009P00024500", "bid": 0.91, "bid_size": 13.0, "ask": 3.35, "ask_size": 34.0, "iv": 1.8478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0298, "vega": 0.0191, "theta": -0.076, "rho": -0.0035, "theo": 1.2927, "change": 0.0, "open": 0.0, "high": 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": "VKTX261009C00025000", "bid": 5.0, "bid_size": 55.0, "ask": 7.85, "ask_size": 55.0, "iv": 1.2697, "open_interest": 1.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0311, "vega": 0.0201, "theta": -0.0793, "rho": 0.0092, "theo": 6.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-18T12:21:38", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "VKTX261009P00025000", "bid": 1.2, "bid_size": 1.0, "ask": 1.64, "ask_size": 1.0, "iv": 1.4133, "open_interest": 342.0, "volume": 182.0, "delta": -0.2248, "gamma": 0.0312, "vega": 0.0201, "theta": -0.0804, "rho": -0.0039, "theo": 1.4602, "change": -0.235, "open": 1.5, "high": 1.54, "low": 1.35, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T15:55:58", "percent_change": -13.9466, "prev_day_close": 1.68500000238419}, {"option": "VKTX261009C00025500", "bid": 4.65, "bid_size": 55.0, "ask": 7.35, "ask_size": 54.0, "iv": 1.2302, "open_interest": 0.0, "volume": 1.0, "delta": 0.7605, "gamma": 0.0324, "vega": 0.021, "theta": -0.0836, "rho": 0.009, "theo": 6.4303, "change": 5.96, "open": 5.96, "high": 5.96, "low": 5.96, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-09-21T15:30:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261009P00025500", "bid": 0.02, "bid_size": 20.0, "ask": 3.45, "ask_size": 32.0, "iv": 1.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0326, "vega": 0.0211, "theta": -0.0847, "rho": -0.0042, "theo": 1.6447, "change": 0.0, "open": 0.0, "high": 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": "VKTX261009C00026000", "bid": 4.35, "bid_size": 82.0, "ask": 6.95, "ask_size": 21.0, "iv": 1.2242, "open_interest": 51.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0336, "vega": 0.0219, "theta": -0.0878, "rho": 0.0088, "theo": 6.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-18T12:21:38", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "VKTX261009P00026000", "bid": 1.25, "bid_size": 54.0, "ask": 3.6, "ask_size": 60.0, "iv": 1.7089, "open_interest": 19.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0338, "vega": 0.0219, "theta": -0.0888, "rho": -0.0045, "theo": 1.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-18T15:51:36", "percent_change": 0.0, "prev_day_close": 2.23499995470047}, {"option": "VKTX261009C00026500", "bid": 4.1, "bid_size": 57.0, "ask": 6.75, "ask_size": 21.0, "iv": 1.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0347, "vega": 0.0227, "theta": -0.0918, "rho": 0.0087, "theo": 5.8444, "change": 0.0, "open": 0.0, "high": 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": "VKTX261009P00026500", "bid": 1.16, "bid_size": 58.0, "ask": 3.8, "ask_size": 33.0, "iv": 1.6406, "open_interest": 0.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0348, "vega": 0.0227, "theta": -0.0928, "rho": -0.0049, "theo": 2.0581, "change": 0.0, "open": 0.0, "high": 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": "VKTX261009C00027000", "bid": 3.8, "bid_size": 58.0, "ask": 6.6, "ask_size": 18.0, "iv": 1.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0356, "vega": 0.0235, "theta": -0.0956, "rho": 0.0085, "theo": 5.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VKTX261009P00027000", "bid": 1.62, "bid_size": 23.0, "ask": 2.9, "ask_size": 24.0, "iv": 1.4971, "open_interest": 85.0, "volume": 1.0, "delta": -0.3049, "gamma": 0.0357, "vega": 0.0235, "theta": -0.0965, "rho": -0.0052, "theo": 2.2871, "change": -0.2, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T14:42:01", "percent_change": -7.69231, "prev_day_close": 2.60000002384186}, {"option": "VKTX261009C00027500", "bid": 3.55, "bid_size": 54.0, "ask": 6.6, "ask_size": 57.0, "iv": 1.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0363, "vega": 0.0241, "theta": -0.0991, "rho": 0.0083, "theo": 5.3181, "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": 0.0}, {"option": "VKTX261009P00027500", "bid": 1.22, "bid_size": 73.0, "ask": 4.15, "ask_size": 24.0, "iv": 1.2848, "open_interest": 0.0, "volume": 2.0, "delta": -0.3252, "gamma": 0.0365, "vega": 0.0241, "theta": -0.1, "rho": -0.0056, "theo": 2.5313, "change": 2.5, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T10:23:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261009C00028000", "bid": 3.3, "bid_size": 53.0, "ask": 5.95, "ask_size": 21.0, "iv": 1.3051, "open_interest": 1.0, "volume": 15.0, "delta": 0.66, "gamma": 0.0369, "vega": 0.0247, "theta": -0.1024, "rho": 0.0081, "theo": 5.0764, "change": -0.38, "open": 3.87, "high": 3.87, "low": 3.82, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-09-21T11:04:52", "percent_change": -9.04762, "prev_day_close": 4.19999992847443}, {"option": "VKTX261009P00028000", "bid": 1.71, "bid_size": 62.0, "ask": 3.45, "ask_size": 21.0, "iv": 1.4035, "open_interest": 300.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.0371, "vega": 0.0247, "theta": -0.1032, "rho": -0.006, "theo": 2.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-18T15:37:57", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VKTX261009C00028500", "bid": 3.05, "bid_size": 54.0, "ask": 5.65, "ask_size": 21.0, "iv": 1.3025, "open_interest": 0.0, "volume": 20.0, "delta": 0.6402, "gamma": 0.0373, "vega": 0.0252, "theta": -0.1054, "rho": 0.0079, "theo": 4.8483, "change": 3.7, "open": 3.71, "high": 3.71, "low": 3.66, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T12:54:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261009P00028500", "bid": 2.47, "bid_size": 11.0, "ask": 3.85, "ask_size": 21.0, "iv": 1.5398, "open_interest": 0.0, "volume": 5.0, "delta": -0.3653, "gamma": 0.0375, "vega": 0.0252, "theta": -0.1062, "rho": -0.0063, "theo": 3.0606, "change": 3.4, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T12:54:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261009C00029000", "bid": 3.7, "bid_size": 62.0, "ask": 5.65, "ask_size": 22.0, "iv": 1.5294, "open_interest": 2.0, "volume": 33.0, "delta": 0.6206, "gamma": 0.0377, "vega": 0.0256, "theta": -0.1082, "rho": 0.0077, "theo": 4.6333, "change": -1.33, "open": 3.44, "high": 3.7, "low": 3.12, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-09-21T13:28:56", "percent_change": -29.8876, "prev_day_close": 4.45000004768372}, {"option": "VKTX261009P00029000", "bid": 2.21, "bid_size": 66.0, "ask": 5.05, "ask_size": 71.0, "iv": 1.624, "open_interest": 38.0, "volume": 2.0, "delta": -0.3849, "gamma": 0.0378, "vega": 0.0256, "theta": -0.1089, "rho": -0.0067, "theo": 3.3457, "change": 0.595, "open": 3.3, "high": 4.27, "low": 3.3, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-09-21T14:58:58", "percent_change": 16.1905, "prev_day_close": 3.67500007152557}, {"option": "VKTX261009C00029500", "bid": 2.67, "bid_size": 60.0, "ask": 5.15, "ask_size": 25.0, "iv": 1.3261, "open_interest": 0.0, "volume": 11.0, "delta": 0.6014, "gamma": 0.0378, "vega": 0.026, "theta": -0.1107, "rho": 0.0075, "theo": 4.4307, "change": 3.26, "open": 3.5, "high": 3.5, "low": 2.6, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-09-21T15:14:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261009P00029500", "bid": 2.68, "bid_size": 35.0, "ask": 4.85, "ask_size": 73.0, "iv": 1.5732, "open_interest": 0.0, "volume": 18.0, "delta": -0.4042, "gamma": 0.038, "vega": 0.026, "theta": -0.1114, "rho": -0.007, "theo": 3.643, "change": 3.89, "open": 3.34, "high": 4.1, "low": 3.33, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-09-21T15:54:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261009C00030000", "bid": 4.0, "bid_size": 1.0, "ask": 4.5, "ask_size": 17.0, "iv": 1.5437, "open_interest": 85.0, "volume": 125.0, "delta": 0.5827, "gamma": 0.0379, "vega": 0.0263, "theta": -0.1129, "rho": 0.0073, "theo": 4.2398, "change": 0.96, "open": 3.5, "high": 4.26, "low": 2.75, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-09-21T15:56:58", "percent_change": 29.0909, "prev_day_close": 3.30000007152557}, {"option": "VKTX261009P00030000", "bid": 2.75, "bid_size": 19.0, "ask": 4.4, "ask_size": 17.0, "iv": 1.3966, "open_interest": 528.0, "volume": 298.0, "delta": -0.423, "gamma": 0.0381, "vega": 0.0263, "theta": -0.1136, "rho": -0.0074, "theo": 3.9516, "change": -0.41, "open": 3.95, "high": 4.2, "low": 3.9, "tick": "no_change", "last_trade_price": 4.04, "last_trade_time": "2026-09-21T15:39:38", "percent_change": -9.21348, "prev_day_close": 4.45000004768372}, {"option": "VKTX261009C00030500", "bid": 2.93, "bid_size": 16.0, "ask": 4.45, "ask_size": 1.0, "iv": 1.5273, "open_interest": 0.0, "volume": 7.0, "delta": 0.5645, "gamma": 0.0379, "vega": 0.0265, "theta": -0.1149, "rho": 0.0071, "theo": 4.06, "change": 3.25, "open": 3.12, "high": 3.25, "low": 3.12, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T15:22:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261009P00030500", "bid": 3.35, "bid_size": 77.0, "ask": 5.75, "ask_size": 76.0, "iv": 1.6589, "open_interest": 0.0, "volume": 36.0, "delta": -0.4413, "gamma": 0.0381, "vega": 0.0265, "theta": -0.1155, "rho": -0.0076, "theo": 4.2719, "change": 4.25, "open": 4.3, "high": 4.3, "low": 4.2, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T15:30:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261009C00031000", "bid": 2.67, "bid_size": 27.0, "ask": 5.15, "ask_size": 68.0, "iv": 1.575, "open_interest": 0.0, "volume": 2.0, "delta": 0.5468, "gamma": 0.0378, "vega": 0.0266, "theta": -0.1167, "rho": 0.0069, "theo": 3.8908, "change": -0.915, "open": 3.0, "high": 3.0, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-09-21T10:17:49", "percent_change": -23.8592, "prev_day_close": 3.83500003814697}, {"option": "VKTX261009P00031000", "bid": 3.5, "bid_size": 63.0, "ask": 6.05, "ask_size": 67.0, "iv": 1.6326, "open_interest": 8.0, "volume": 10.0, "delta": -0.459, "gamma": 0.038, "vega": 0.0266, "theta": -0.1172, "rho": -0.0079, "theo": 4.6028, "change": -0.21, "open": 5.08, "high": 5.08, "low": 4.25, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-09-21T13:29:13", "percent_change": -4.15841, "prev_day_close": 5.04999995231628}, {"option": "VKTX261009C00031500", "bid": 2.65, "bid_size": 54.0, "ask": 4.8, "ask_size": 21.0, "iv": 1.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.0376, "vega": 0.0268, "theta": -0.1182, "rho": 0.0067, "theo": 3.7314, "change": 0.0, "open": 0.0, "high": 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": "VKTX261009P00031500", "bid": 3.75, "bid_size": 60.0, "ask": 6.3, "ask_size": 55.0, "iv": 1.6127, "open_interest": 0.0, "volume": 6.0, "delta": -0.4763, "gamma": 0.0378, "vega": 0.0267, "theta": -0.1187, "rho": -0.0083, "theo": 4.9433, "change": 5.25, "open": 4.53, "high": 5.25, "low": 4.53, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-21T13:29:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261009C00032000", "bid": 2.9, "bid_size": 10.0, "ask": 4.1, "ask_size": 19.0, "iv": 1.5664, "open_interest": 377.0, "volume": 8.0, "delta": 0.5131, "gamma": 0.0373, "vega": 0.0268, "theta": -0.1195, "rho": 0.0065, "theo": 3.5811, "change": 0.53, "open": 2.63, "high": 3.45, "low": 2.63, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T15:40:54", "percent_change": 18.7943, "prev_day_close": 2.82000005245209}, {"option": "VKTX261009P00032000", "bid": 3.7, "bid_size": 72.0, "ask": 6.85, "ask_size": 65.0, "iv": 1.59, "open_interest": 9.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.0375, "vega": 0.0268, "theta": -0.12, "rho": -0.0087, "theo": 5.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-15T15:24:33", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "VKTX261009C00032500", "bid": 1.63, "bid_size": 46.0, "ask": 4.3, "ask_size": 22.0, "iv": 1.434, "open_interest": 0.0, "volume": 4.0, "delta": 0.4971, "gamma": 0.037, "vega": 0.0268, "theta": -0.1206, "rho": 0.0063, "theo": 3.4395, "change": 3.03, "open": 2.75, "high": 3.03, "low": 2.39, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-09-21T15:37:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261009P00032500", "bid": 4.05, "bid_size": 60.0, "ask": 7.25, "ask_size": 51.0, "iv": 1.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0372, "vega": 0.0267, "theta": -0.121, "rho": -0.0089, "theo": 5.6512, "change": 0.0, "open": 0.0, "high": 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": "VKTX261009C00033000", "bid": 2.52, "bid_size": 17.0, "ask": 4.3, "ask_size": 22.0, "iv": 1.6647, "open_interest": 28.0, "volume": 14.0, "delta": 0.4816, "gamma": 0.0366, "vega": 0.0268, "theta": -0.1216, "rho": 0.0061, "theo": 3.306, "change": 0.78, "open": 2.1, "high": 3.34, "low": 2.1, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-09-21T15:55:30", "percent_change": 30.4687, "prev_day_close": 2.56000006198883}, {"option": "VKTX261009P00033000", "bid": 5.0, "bid_size": 80.0, "ask": 7.5, "ask_size": 75.0, "iv": 1.7127, "open_interest": 51.0, "volume": 3.0, "delta": -0.5245, "gamma": 0.0368, "vega": 0.0267, "theta": -0.1219, "rho": -0.0092, "theo": 6.018, "change": -0.775, "open": 6.08, "high": 6.1, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-21T15:24:56", "percent_change": -11.8774, "prev_day_close": 6.52499985694885}, {"option": "VKTX261009C00033500", "bid": 1.51, "bid_size": 61.0, "ask": 4.05, "ask_size": 25.0, "iv": 1.4903, "open_interest": 0.0, "volume": 36.0, "delta": 0.4668, "gamma": 0.0362, "vega": 0.0267, "theta": -0.1223, "rho": 0.0059, "theo": 3.1801, "change": 1.97, "open": 2.11, "high": 2.12, "low": 1.84, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-09-21T13:48:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261009P00033500", "bid": 5.1, "bid_size": 59.0, "ask": 7.9, "ask_size": 60.0, "iv": 1.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0364, "vega": 0.0266, "theta": -0.1226, "rho": -0.0094, "theo": 6.3921, "change": 0.0, "open": 0.0, "high": 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": "VKTX261009C00034000", "bid": 1.68, "bid_size": 100.0, "ask": 3.8, "ask_size": 26.0, "iv": 1.5341, "open_interest": 23.0, "volume": 68.0, "delta": 0.4524, "gamma": 0.0357, "vega": 0.0266, "theta": -0.1229, "rho": 0.0058, "theo": 3.0611, "change": 0.5, "open": 1.94, "high": 2.88, "low": 1.41, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-09-21T15:26:33", "percent_change": 21.0084, "prev_day_close": 2.37999999523163}, {"option": "VKTX261009P00034000", "bid": 5.65, "bid_size": 43.0, "ask": 8.25, "ask_size": 59.0, "iv": 1.7218, "open_interest": 6.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0359, "vega": 0.0265, "theta": -0.1231, "rho": -0.0098, "theo": 6.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-15T11:26:07", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "VKTX261009C00034500", "bid": 1.01, "bid_size": 253.0, "ask": 3.15, "ask_size": 1.0, "iv": 1.434, "open_interest": 0.0, "volume": 208.0, "delta": 0.4387, "gamma": 0.0352, "vega": 0.0265, "theta": -0.1234, "rho": 0.0056, "theo": 2.9487, "change": 2.58, "open": 2.31, "high": 2.58, "low": 1.3, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-09-21T15:25:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261009P00034500", "bid": 5.55, "bid_size": 64.0, "ask": 8.6, "ask_size": 50.0, "iv": 1.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.0354, "vega": 0.0264, "theta": -0.1235, "rho": -0.0101, "theo": 7.1603, "change": 0.0, "open": 0.0, "high": 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": "VKTX261009C00035000", "bid": 1.98, "bid_size": 4.0, "ask": 2.94, "ask_size": 17.0, "iv": 1.7972, "open_interest": 39.0, "volume": 114.0, "delta": 0.4254, "gamma": 0.0347, "vega": 0.0263, "theta": -0.1237, "rho": 0.0054, "theo": 2.8425, "change": 0.79, "open": 1.8, "high": 2.75, "low": 1.47, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T15:58:59", "percent_change": 40.3061, "prev_day_close": 1.96000003814697}, {"option": "VKTX261009P00035000", "bid": 5.95, "bid_size": 58.0, "ask": 9.0, "ask_size": 52.0, "iv": 1.654, "open_interest": 2.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.0349, "vega": 0.0262, "theta": -0.1238, "rho": -0.0102, "theo": 7.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-09-18T14:54:05", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "VKTX261009C00036000", "bid": 1.67, "bid_size": 24.0, "ask": 3.35, "ask_size": 22.0, "iv": 1.6603, "open_interest": 24.0, "volume": 10.0, "delta": 0.4005, "gamma": 0.0336, "vega": 0.0259, "theta": -0.1239, "rho": 0.0051, "theo": 2.6469, "change": 0.045, "open": 2.02, "high": 2.02, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T15:25:42", "percent_change": 2.30179, "prev_day_close": 1.95500004291534}, {"option": "VKTX261009P00036000", "bid": 6.8, "bid_size": 58.0, "ask": 9.75, "ask_size": 47.0, "iv": 1.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0338, "vega": 0.0258, "theta": -0.1239, "rho": -0.0106, "theo": 8.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "VKTX261009C00037000", "bid": 1.4, "bid_size": 57.0, "ask": 3.05, "ask_size": 23.0, "iv": 1.6445, "open_interest": 2.0, "volume": 12.0, "delta": 0.3776, "gamma": 0.0325, "vega": 0.0255, "theta": -0.1237, "rho": 0.0048, "theo": 2.4712, "change": 0.465, "open": 1.61, "high": 2.02, "low": 1.18, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-09-21T15:29:34", "percent_change": 29.9035, "prev_day_close": 1.55500003695488}, {"option": "VKTX261009P00037000", "bid": 7.5, "bid_size": 57.0, "ask": 10.5, "ask_size": 55.0, "iv": 1.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.0327, "vega": 0.0254, "theta": -0.1236, "rho": -0.0112, "theo": 9.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "VKTX261009C00038000", "bid": 1.75, "bid_size": 1.0, "ask": 3.75, "ask_size": 57.0, "iv": 1.9429, "open_interest": 3.0, "volume": 149.0, "delta": 0.3564, "gamma": 0.0314, "vega": 0.025, "theta": -0.1232, "rho": 0.0046, "theo": 2.313, "change": -0.385, "open": 1.64, "high": 2.04, "low": 1.61, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-09-21T15:53:36", "percent_change": -15.8763, "prev_day_close": 2.42499995231628}, {"option": "VKTX261009P00038000", "bid": 8.5, "bid_size": 51.0, "ask": 11.3, "ask_size": 46.0, "iv": 1.7191, "open_interest": 2.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.0316, "vega": 0.0248, "theta": -0.1229, "rho": -0.0115, "theo": 10.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-18T10:55:45", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "VKTX261009C00039000", "bid": 0.18, "bid_size": 53.0, "ask": 2.56, "ask_size": 21.0, "iv": 1.4556, "open_interest": 15.0, "volume": 8.0, "delta": 0.3369, "gamma": 0.0302, "vega": 0.0244, "theta": -0.1224, "rho": 0.0043, "theo": 2.1702, "change": 0.415, "open": 1.76, "high": 1.95, "low": 1.56, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-09-21T15:29:20", "percent_change": 33.0677, "prev_day_close": 1.25500002503395}, {"option": "VKTX261009P00039000", "bid": 9.25, "bid_size": 36.0, "ask": 12.15, "ask_size": 43.0, "iv": 1.7214, "open_interest": 0.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0305, "vega": 0.0242, "theta": -0.122, "rho": -0.0118, "theo": 10.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "VKTX261009C00040000", "bid": 0.89, "bid_size": 197.0, "ask": 3.75, "ask_size": 60.0, "iv": 1.5773, "open_interest": 30.0, "volume": 634.0, "delta": 0.3189, "gamma": 0.0291, "vega": 0.0239, "theta": -0.1213, "rho": 0.0041, "theo": 2.0407, "change": 0.52, "open": 1.35, "high": 1.9, "low": 1.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T15:52:01", "percent_change": 42.2764, "prev_day_close": 1.23000001907349}, {"option": "VKTX261009P00040000", "bid": 10.05, "bid_size": 53.0, "ask": 13.0, "ask_size": 33.0, "iv": 1.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0294, "vega": 0.0237, "theta": -0.1209, "rho": -0.0123, "theo": 11.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "VKTX261009C00041000", "bid": 0.07, "bid_size": 62.0, "ask": 3.15, "ask_size": 61.0, "iv": 1.7141, "open_interest": 21.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.028, "vega": 0.0233, "theta": -0.1201, "rho": 0.0039, "theo": 1.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-09-15T12:49:55", "percent_change": 0.0, "prev_day_close": 1.13500002026558}, {"option": "VKTX261009P00041000", "bid": 11.2, "bid_size": 58.0, "ask": 13.85, "ask_size": 44.0, "iv": 1.8026, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0283, "vega": 0.0231, "theta": -0.1195, "rho": -0.0127, "theo": 12.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "VKTX261009C00042000", "bid": 0.05, "bid_size": 23.0, "ask": 3.05, "ask_size": 19.0, "iv": 1.7578, "open_interest": 45.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.027, "vega": 0.0228, "theta": -0.1187, "rho": 0.0037, "theo": 1.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T12:44:07", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "VKTX261009P00042000", "bid": 11.5, "bid_size": 23.0, "ask": 14.75, "ask_size": 19.0, "iv": 1.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.0272, "vega": 0.0225, "theta": -0.118, "rho": -0.0129, "theo": 13.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "VKTX261009C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.5142, "open_interest": 29.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.026, "vega": 0.0222, "theta": -0.1172, "rho": 0.0035, "theo": 1.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-16T12:32:48", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "VKTX261009P00043000", "bid": 12.4, "bid_size": 23.0, "ask": 16.05, "ask_size": 19.0, "iv": 1.8063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0262, "vega": 0.0219, "theta": -0.1164, "rho": -0.013, "theo": 14.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "VKTX261009C00044000", "bid": 0.05, "bid_size": 345.0, "ask": 3.35, "ask_size": 77.0, "iv": 1.9602, "open_interest": 195.0, "volume": 0.0, "delta": 0.2595, "gamma": 0.025, "vega": 0.0217, "theta": -0.1157, "rho": 0.0034, "theo": 1.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-16T12:32:48", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "VKTX261009P00044000", "bid": 13.3, "bid_size": 36.0, "ask": 16.95, "ask_size": 45.0, "iv": 1.8231, "open_interest": 1.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0252, "vega": 0.0214, "theta": -0.1148, "rho": -0.0135, "theo": 15.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-08-31T15:08:29", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "VKTX261009C00045000", "bid": 0.49, "bid_size": 20.0, "ask": 1.49, "ask_size": 2.0, "iv": 1.6694, "open_interest": 42.0, "volume": 5.0, "delta": 0.2473, "gamma": 0.0241, "vega": 0.0211, "theta": -0.114, "rho": 0.0032, "theo": 1.5454, "change": 0.34, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:50:52", "percent_change": 37.3626, "prev_day_close": 0.909999996423721}, {"option": "VKTX261009P00045000", "bid": 14.5, "bid_size": 49.0, "ask": 17.45, "ask_size": 46.0, "iv": 1.8094, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0243, "vega": 0.0208, "theta": -0.113, "rho": -0.0138, "theo": 16.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "VKTX261009C00050000", "bid": 0.19, "bid_size": 277.0, "ask": 2.07, "ask_size": 81.0, "iv": 2.0154, "open_interest": 146.0, "volume": 1.0, "delta": 0.1977, "gamma": 0.02, "vega": 0.0185, "theta": -0.1055, "rho": 0.0026, "theo": 1.2183, "change": -1.0, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T11:29:45", "percent_change": -65.7895, "prev_day_close": 1.52000001072884}, {"option": "VKTX261009P00050000", "bid": 19.3, "bid_size": 55.0, "ask": 22.2, "ask_size": 44.0, "iv": 1.9588, "open_interest": 0.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0202, "vega": 0.0181, "theta": -0.1038, "rho": -0.0148, "theo": 20.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "VKTX261016C00015000", "bid": 13.35, "bid_size": 16.0, "ask": 17.35, "ask_size": 16.0, "iv": 1.2541, "open_interest": 4.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0038, "vega": 0.0032, "theta": -0.0062, "rho": 0.0106, "theo": 15.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.59, "last_trade_time": "2026-08-26T15:11:23", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "VKTX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.4815, "open_interest": 21.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0038, "vega": 0.0032, "theta": -0.0086, "rho": -0.0004, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T10:59:56", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "VKTX261016C00017500", "bid": 11.2, "bid_size": 66.0, "ask": 14.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0081, "vega": 0.0066, "theta": -0.0151, "rho": 0.0119, "theo": 13.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-06-29T12:35:14", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VKTX261016P00017500", "bid": 0.03, "bid_size": 3.0, "ask": 0.46, "ask_size": 4.0, "iv": 1.257, "open_interest": 1048.0, "volume": 1.0, "delta": -0.039, "gamma": 0.0081, "vega": 0.0066, "theta": -0.0171, "rho": -0.0009, "theo": 0.1814, "change": -0.075, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T12:57:21", "percent_change": -48.3871, "prev_day_close": 0.155000001192093}, {"option": "VKTX261016C00020000", "bid": 8.9, "bid_size": 142.0, "ask": 12.05, "ask_size": 64.0, "iv": 0.9963, "open_interest": 227.0, "volume": 22.0, "delta": 0.9241, "gamma": 0.0147, "vega": 0.0118, "theta": -0.0285, "rho": 0.0126, "theo": 10.7526, "change": 0.925, "open": 9.1, "high": 10.5, "low": 9.1, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T15:25:24", "percent_change": 9.66058, "prev_day_close": 9.57499980926514}, {"option": "VKTX261016P00020000", "bid": 0.25, "bid_size": 31.0, "ask": 0.63, "ask_size": 54.0, "iv": 1.3001, "open_interest": 4419.0, "volume": 168.0, "delta": -0.0812, "gamma": 0.0148, "vega": 0.0118, "theta": -0.0302, "rho": -0.0019, "theo": 0.4257, "change": 0.055, "open": 0.57, "high": 0.57, "low": 0.29, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:53:02", "percent_change": 15.942, "prev_day_close": 0.344999998807907}, {"option": "VKTX261016C00021000", "bid": 8.0, "bid_size": 35.0, "ask": 11.4, "ask_size": 35.0, "iv": 1.1238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0178, "vega": 0.0143, "theta": -0.035, "rho": 0.0127, "theo": 9.9103, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 102.0, "iv": 1.3556, "open_interest": 0.0, "volume": 22.0, "delta": -0.1047, "gamma": 0.0179, "vega": 0.0143, "theta": -0.0365, "rho": -0.0025, "theo": 0.5807, "change": 0.45, "open": 0.68, "high": 0.68, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:46:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00022000", "bid": 7.3, "bid_size": 54.0, "ask": 10.5, "ask_size": 51.0, "iv": 1.1537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.021, "vega": 0.0168, "theta": -0.0417, "rho": 0.0127, "theo": 9.109, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016P00022000", "bid": 0.25, "bid_size": 45.0, "ask": 1.06, "ask_size": 7.0, "iv": 1.2102, "open_interest": 0.0, "volume": 8.0, "delta": -0.132, "gamma": 0.0211, "vega": 0.0169, "theta": -0.0432, "rho": -0.0031, "theo": 0.7769, "change": 0.7, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:38:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00022500", "bid": 7.0, "bid_size": 162.0, "ask": 10.2, "ask_size": 56.0, "iv": 1.2151, "open_interest": 345.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0226, "vega": 0.0181, "theta": -0.0452, "rho": 0.0127, "theo": 8.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.17, "last_trade_time": "2026-09-10T13:13:13", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "VKTX261016P00022500", "bid": 0.1, "bid_size": 36.0, "ask": 1.05, "ask_size": 10.0, "iv": 1.0994, "open_interest": 886.0, "volume": 72.0, "delta": -0.1469, "gamma": 0.0227, "vega": 0.0181, "theta": -0.0466, "rho": -0.0035, "theo": 0.8918, "change": -0.15, "open": 0.76, "high": 0.98, "low": 0.68, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T15:16:25", "percent_change": -15.7895, "prev_day_close": 0.949999988079071}, {"option": "VKTX261016C00023000", "bid": 6.65, "bid_size": 57.0, "ask": 9.2, "ask_size": 59.0, "iv": 1.0496, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0241, "vega": 0.0194, "theta": -0.0486, "rho": 0.0126, "theo": 8.3536, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016P00023000", "bid": 0.48, "bid_size": 71.0, "ask": 1.83, "ask_size": 72.0, "iv": 1.3572, "open_interest": 0.0, "volume": 1.0, "delta": -0.1627, "gamma": 0.0242, "vega": 0.0194, "theta": -0.05, "rho": -0.0038, "theo": 1.019, "change": 0.83, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T11:20:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00023500", "bid": 6.05, "bid_size": 61.0, "ask": 8.9, "ask_size": 58.0, "iv": 1.0198, "open_interest": 0.0, "volume": 8.0, "delta": 0.8266, "gamma": 0.0256, "vega": 0.0206, "theta": -0.052, "rho": 0.0125, "theo": 7.9942, "change": 7.48, "open": 7.48, "high": 7.48, "low": 7.48, "tick": "no_change", "last_trade_price": 7.48, "last_trade_time": "2026-09-21T15:59:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00023500", "bid": 0.3, "bid_size": 61.0, "ask": 1.89, "ask_size": 61.0, "iv": 1.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0257, "vega": 0.0206, "theta": -0.0534, "rho": -0.0042, "theo": 1.1585, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016C00024000", "bid": 5.75, "bid_size": 57.0, "ask": 8.65, "ask_size": 54.0, "iv": 1.0797, "open_interest": 0.0, "volume": 8.0, "delta": 0.8095, "gamma": 0.027, "vega": 0.0218, "theta": -0.0554, "rho": 0.0124, "theo": 7.6474, "change": 7.2, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T15:59:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00024000", "bid": 0.9, "bid_size": 64.0, "ask": 1.7, "ask_size": 13.0, "iv": 1.2897, "open_interest": 0.0, "volume": 12.0, "delta": -0.1963, "gamma": 0.0271, "vega": 0.0218, "theta": -0.0567, "rho": -0.0047, "theo": 1.3104, "change": 1.26, "open": 1.09, "high": 1.26, "low": 1.09, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-21T15:50:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00024500", "bid": 5.4, "bid_size": 56.0, "ask": 8.65, "ask_size": 58.0, "iv": 1.1703, "open_interest": 0.0, "volume": 1.0, "delta": 0.792, "gamma": 0.0283, "vega": 0.023, "theta": -0.0587, "rho": 0.0122, "theo": 7.3136, "change": 7.03, "open": 7.03, "high": 7.03, "low": 7.03, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-09-21T15:40:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00024500", "bid": 0.76, "bid_size": 65.0, "ask": 2.04, "ask_size": 8.0, "iv": 1.2655, "open_interest": 0.0, "volume": 4.0, "delta": -0.214, "gamma": 0.0285, "vega": 0.023, "theta": -0.0599, "rho": -0.0051, "theo": 1.4758, "change": 1.35, "open": 1.2, "high": 1.43, "low": 1.2, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:47:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00025000", "bid": 5.1, "bid_size": 177.0, "ask": 8.4, "ask_size": 66.0, "iv": 1.2011, "open_interest": 321.0, "volume": 1.0, "delta": 0.7739, "gamma": 0.0296, "vega": 0.0241, "theta": -0.0619, "rho": 0.0121, "theo": 6.9926, "change": 1.03, "open": 6.73, "high": 6.73, "low": 6.73, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-09-21T15:40:44", "percent_change": 18.0702, "prev_day_close": 5.70000004768372}, {"option": "VKTX261016P00025000", "bid": 1.6, "bid_size": 25.0, "ask": 1.7, "ask_size": 1.0, "iv": 1.3017, "open_interest": 8459.0, "volume": 639.0, "delta": -0.2321, "gamma": 0.0297, "vega": 0.0241, "theta": -0.063, "rho": -0.0055, "theo": 1.6538, "change": -0.1, "open": 1.51, "high": 1.69, "low": 1.4, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-09-21T15:58:33", "percent_change": -5.58659, "prev_day_close": 1.78999996185303}, {"option": "VKTX261016C00025500", "bid": 4.8, "bid_size": 60.0, "ask": 7.9, "ask_size": 59.0, "iv": 1.1733, "open_interest": 0.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0307, "vega": 0.0251, "theta": -0.0649, "rho": 0.0119, "theo": 6.6846, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016P00025500", "bid": 1.18, "bid_size": 93.0, "ask": 3.0, "ask_size": 116.0, "iv": 1.4052, "open_interest": 0.0, "volume": 168.0, "delta": -0.2505, "gamma": 0.0309, "vega": 0.0251, "theta": -0.066, "rho": -0.006, "theo": 1.8447, "change": 1.77, "open": 1.79, "high": 1.79, "low": 1.77, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-09-21T15:19:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00026000", "bid": 4.55, "bid_size": 57.0, "ask": 7.45, "ask_size": 56.0, "iv": 1.1628, "open_interest": 0.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0318, "vega": 0.0261, "theta": -0.0678, "rho": 0.0117, "theo": 6.3897, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016P00026000", "bid": 1.7, "bid_size": 54.0, "ask": 2.79, "ask_size": 104.0, "iv": 1.3887, "open_interest": 0.0, "volume": 143.0, "delta": -0.2693, "gamma": 0.0319, "vega": 0.0261, "theta": -0.0689, "rho": -0.0064, "theo": 2.0493, "change": 1.93, "open": 1.71, "high": 2.03, "low": 1.71, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-09-21T15:53:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00026500", "bid": 4.25, "bid_size": 57.0, "ask": 6.95, "ask_size": 57.0, "iv": 1.1296, "open_interest": 0.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0327, "vega": 0.0269, "theta": -0.0706, "rho": 0.0115, "theo": 6.1073, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016P00026500", "bid": 1.43, "bid_size": 210.0, "ask": 3.1, "ask_size": 104.0, "iv": 1.3196, "open_interest": 0.0, "volume": 329.0, "delta": -0.2882, "gamma": 0.0329, "vega": 0.027, "theta": -0.0716, "rho": -0.0069, "theo": 2.2661, "change": 2.22, "open": 2.35, "high": 2.35, "low": 2.18, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-21T15:18:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00027000", "bid": 4.0, "bid_size": 57.0, "ask": 7.2, "ask_size": 60.0, "iv": 1.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0335, "vega": 0.0278, "theta": -0.0731, "rho": 0.0112, "theo": 5.8376, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016P00027000", "bid": 1.9, "bid_size": 37.0, "ask": 3.7, "ask_size": 84.0, "iv": 1.4357, "open_interest": 0.0, "volume": 70.0, "delta": -0.3072, "gamma": 0.0337, "vega": 0.0278, "theta": -0.0741, "rho": -0.0074, "theo": 2.4954, "change": 2.41, "open": 2.4, "high": 2.45, "low": 2.4, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-09-21T15:17:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00027500", "bid": 3.75, "bid_size": 188.0, "ask": 7.1, "ask_size": 58.0, "iv": 1.2785, "open_interest": 15.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0342, "vega": 0.0285, "theta": -0.0755, "rho": 0.011, "theo": 5.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-09-16T15:08:10", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "VKTX261016P00027500", "bid": 2.03, "bid_size": 40.0, "ask": 2.95, "ask_size": 3.0, "iv": 1.246, "open_interest": 653.0, "volume": 134.0, "delta": -0.3262, "gamma": 0.0344, "vega": 0.0285, "theta": -0.0764, "rho": -0.0078, "theo": 2.7377, "change": -0.305, "open": 2.76, "high": 2.77, "low": 2.56, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T15:49:44", "percent_change": -10.4991, "prev_day_close": 2.90499997138977}, {"option": "VKTX261016C00028000", "bid": 3.5, "bid_size": 60.0, "ask": 6.15, "ask_size": 21.0, "iv": 1.1645, "open_interest": 0.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0348, "vega": 0.0291, "theta": -0.0777, "rho": 0.0108, "theo": 5.3348, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016P00028000", "bid": 2.72, "bid_size": 15.0, "ask": 4.15, "ask_size": 70.0, "iv": 1.4916, "open_interest": 0.0, "volume": 14.0, "delta": -0.3452, "gamma": 0.035, "vega": 0.0291, "theta": -0.0785, "rho": -0.0082, "theo": 2.9934, "change": 2.85, "open": 2.75, "high": 3.12, "low": 2.36, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T15:49:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00028500", "bid": 3.25, "bid_size": 184.0, "ask": 6.2, "ask_size": 63.0, "iv": 1.2205, "open_interest": 0.0, "volume": 10.0, "delta": 0.6428, "gamma": 0.0353, "vega": 0.0297, "theta": -0.0797, "rho": 0.0105, "theo": 5.101, "change": 4.02, "open": 3.85, "high": 4.06, "low": 3.85, "tick": "no_change", "last_trade_price": 4.02, "last_trade_time": "2026-09-21T15:19:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00028500", "bid": 2.62, "bid_size": 70.0, "ask": 5.0, "ask_size": 61.0, "iv": 1.533, "open_interest": 0.0, "volume": 2.0, "delta": -0.364, "gamma": 0.0355, "vega": 0.0297, "theta": -0.0805, "rho": -0.0087, "theo": 3.2588, "change": 3.46, "open": 3.47, "high": 3.47, "low": 3.46, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-09-21T11:41:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00029000", "bid": 4.0, "bid_size": 71.0, "ask": 5.95, "ask_size": 60.0, "iv": 1.3866, "open_interest": 0.0, "volume": 42.0, "delta": 0.6244, "gamma": 0.0356, "vega": 0.0302, "theta": -0.0815, "rho": 0.0103, "theo": 4.8785, "change": 4.75, "open": 3.57, "high": 4.75, "low": 3.57, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T15:32:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00029000", "bid": 2.48, "bid_size": 60.0, "ask": 4.3, "ask_size": 26.0, "iv": 1.3063, "open_interest": 0.0, "volume": 7.0, "delta": -0.3826, "gamma": 0.0359, "vega": 0.0302, "theta": -0.0822, "rho": -0.0091, "theo": 3.5358, "change": 3.55, "open": 3.48, "high": 3.55, "low": 3.2, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T15:30:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00029500", "bid": 3.2, "bid_size": 21.0, "ask": 5.45, "ask_size": 25.0, "iv": 1.2504, "open_interest": 0.0, "volume": 2.0, "delta": 0.6062, "gamma": 0.0359, "vega": 0.0306, "theta": -0.0831, "rho": 0.01, "theo": 4.6668, "change": 3.49, "open": 3.6, "high": 3.6, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-09-21T15:14:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00029500", "bid": 3.0, "bid_size": 70.0, "ask": 5.6, "ask_size": 63.0, "iv": 1.5181, "open_interest": 0.0, "volume": 8.0, "delta": -0.4009, "gamma": 0.0362, "vega": 0.0306, "theta": -0.0838, "rho": -0.0096, "theo": 3.8241, "change": 4.12, "open": 3.44, "high": 4.32, "low": 3.44, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-09-21T15:54:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00030000", "bid": 4.45, "bid_size": 1.0, "ask": 4.55, "ask_size": 1.0, "iv": 1.3729, "open_interest": 650.0, "volume": 7565.0, "delta": 0.5883, "gamma": 0.0361, "vega": 0.0309, "theta": -0.0845, "rho": 0.0098, "theo": 4.4653, "change": 0.92, "open": 3.73, "high": 4.75, "low": 2.98, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-09-21T15:59:52", "percent_change": 25.9155, "prev_day_close": 3.54999995231628}, {"option": "VKTX261016P00030000", "bid": 3.75, "bid_size": 7.0, "ask": 4.5, "ask_size": 16.0, "iv": 1.3707, "open_interest": 1848.0, "volume": 762.0, "delta": -0.419, "gamma": 0.0364, "vega": 0.0309, "theta": -0.0852, "rho": -0.01, "theo": 4.1223, "change": -0.305, "open": 4.2, "high": 4.45, "low": 3.2, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-09-21T15:58:20", "percent_change": -6.74033, "prev_day_close": 4.52500009536743}, {"option": "VKTX261016C00030500", "bid": 4.0, "bid_size": 8.0, "ask": 4.95, "ask_size": 31.0, "iv": 1.4422, "open_interest": 0.0, "volume": 103.0, "delta": 0.5707, "gamma": 0.0362, "vega": 0.0312, "theta": -0.0858, "rho": 0.0095, "theo": 4.2739, "change": 4.25, "open": 3.4, "high": 4.51, "low": 3.1, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T15:58:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00030500", "bid": 2.75, "bid_size": 54.0, "ask": 5.15, "ask_size": 21.0, "iv": 1.2237, "open_interest": 0.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0365, "vega": 0.0312, "theta": -0.0864, "rho": -0.0105, "theo": 4.4303, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016C00031000", "bid": 3.8, "bid_size": 4.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.3562, "open_interest": 0.0, "volume": 43.0, "delta": 0.5535, "gamma": 0.0362, "vega": 0.0314, "theta": -0.0869, "rho": 0.0093, "theo": 4.0921, "change": 4.15, "open": 2.87, "high": 4.15, "low": 2.83, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-21T15:56:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00031000", "bid": 4.0, "bid_size": 95.0, "ask": 6.0, "ask_size": 88.0, "iv": 1.4659, "open_interest": 0.0, "volume": 82.0, "delta": -0.4539, "gamma": 0.0365, "vega": 0.0313, "theta": -0.0874, "rho": -0.0109, "theo": 4.7484, "change": 4.8, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T11:27:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00031500", "bid": 2.25, "bid_size": 211.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.2843, "open_interest": 0.0, "volume": 21.0, "delta": 0.5367, "gamma": 0.0362, "vega": 0.0315, "theta": -0.0878, "rho": 0.009, "theo": 3.9193, "change": 3.75, "open": 2.85, "high": 3.75, "low": 2.85, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T15:30:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00031500", "bid": 3.45, "bid_size": 55.0, "ask": 5.9, "ask_size": 21.0, "iv": 1.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.0365, "vega": 0.0314, "theta": -0.0882, "rho": -0.0112, "theo": 5.0757, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016C00032000", "bid": 3.5, "bid_size": 53.0, "ask": 4.8, "ask_size": 25.0, "iv": 1.5266, "open_interest": 0.0, "volume": 6.0, "delta": 0.5203, "gamma": 0.0361, "vega": 0.0316, "theta": -0.0885, "rho": 0.0088, "theo": 3.7551, "change": 4.06, "open": 2.58, "high": 4.06, "low": 2.58, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-09-21T15:29:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00032000", "bid": 3.75, "bid_size": 25.0, "ask": 6.55, "ask_size": 67.0, "iv": 1.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.4874, "gamma": 0.0364, "vega": 0.0315, "theta": -0.089, "rho": -0.0116, "theo": 5.4113, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016C00032500", "bid": 3.0, "bid_size": 19.0, "ask": 4.0, "ask_size": 6.0, "iv": 1.3782, "open_interest": 417.0, "volume": 22.0, "delta": 0.5043, "gamma": 0.0359, "vega": 0.0316, "theta": -0.0891, "rho": 0.0085, "theo": 3.5992, "change": 0.8, "open": 2.8, "high": 3.85, "low": 2.3, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:55:28", "percent_change": 28.5714, "prev_day_close": 2.80000007152557}, {"option": "VKTX261016P00032500", "bid": 4.1, "bid_size": 199.0, "ask": 6.4, "ask_size": 21.0, "iv": 1.2494, "open_interest": 834.0, "volume": 0.0, "delta": -0.5034, "gamma": 0.0362, "vega": 0.0316, "theta": -0.0895, "rho": -0.0121, "theo": 5.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-09-18T14:50:00", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "VKTX261016C00033000", "bid": 2.8, "bid_size": 33.0, "ask": 4.55, "ask_size": 75.0, "iv": 1.4885, "open_interest": 0.0, "volume": 13.0, "delta": 0.4888, "gamma": 0.0357, "vega": 0.0316, "theta": -0.0896, "rho": 0.0083, "theo": 3.4512, "change": 2.55, "open": 2.59, "high": 2.59, "low": 2.19, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-21T15:21:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00033000", "bid": 4.5, "bid_size": 55.0, "ask": 7.05, "ask_size": 21.0, "iv": 1.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.036, "vega": 0.0315, "theta": -0.0899, "rho": -0.0125, "theo": 6.1068, "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": 0.0}, {"option": "VKTX261016C00033500", "bid": 1.66, "bid_size": 71.0, "ask": 4.35, "ask_size": 21.0, "iv": 1.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.4737, "gamma": 0.0354, "vega": 0.0315, "theta": -0.0899, "rho": 0.0081, "theo": 3.3105, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016P00033500", "bid": 4.9, "bid_size": 67.0, "ask": 8.0, "ask_size": 57.0, "iv": 1.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0357, "vega": 0.0314, "theta": -0.0902, "rho": -0.0128, "theo": 6.4665, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016C00034000", "bid": 2.4, "bid_size": 58.0, "ask": 3.9, "ask_size": 32.0, "iv": 1.4254, "open_interest": 0.0, "volume": 52.0, "delta": 0.4591, "gamma": 0.0351, "vega": 0.0314, "theta": -0.0901, "rho": 0.0078, "theo": 3.1769, "change": 3.0, "open": 2.01, "high": 3.0, "low": 2.01, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T15:26:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00034000", "bid": 6.0, "bid_size": 69.0, "ask": 8.5, "ask_size": 59.0, "iv": 1.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0354, "vega": 0.0313, "theta": -0.0903, "rho": -0.013, "theo": 6.8329, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016C00034500", "bid": 2.7, "bid_size": 11.0, "ask": 3.9, "ask_size": 28.0, "iv": 1.5219, "open_interest": 0.0, "volume": 32.0, "delta": 0.4449, "gamma": 0.0347, "vega": 0.0313, "theta": -0.0902, "rho": 0.0076, "theo": 3.0498, "change": 3.1, "open": 1.99, "high": 3.34, "low": 1.99, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:56:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00034500", "bid": 5.65, "bid_size": 65.0, "ask": 8.85, "ask_size": 56.0, "iv": 1.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.035, "vega": 0.0312, "theta": -0.0904, "rho": -0.0135, "theo": 7.2058, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016C00035000", "bid": 2.85, "bid_size": 5.0, "ask": 3.0, "ask_size": 6.0, "iv": 1.4488, "open_interest": 2453.0, "volume": 2745.0, "delta": 0.4312, "gamma": 0.0343, "vega": 0.0311, "theta": -0.0902, "rho": 0.0074, "theo": 2.9291, "change": 0.735, "open": 2.4, "high": 3.15, "low": 1.78, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-09-21T15:59:52", "percent_change": 33.6384, "prev_day_close": 2.18499994277954}, {"option": "VKTX261016P00035000", "bid": 6.15, "bid_size": 214.0, "ask": 8.55, "ask_size": 21.0, "iv": 1.374, "open_interest": 820.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0346, "vega": 0.031, "theta": -0.0903, "rho": -0.0139, "theo": 7.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-18T13:47:58", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "VKTX261016C00036000", "bid": 2.2, "bid_size": 11.0, "ask": 3.45, "ask_size": 34.0, "iv": 1.5052, "open_interest": 0.0, "volume": 492.0, "delta": 0.405, "gamma": 0.0335, "vega": 0.0306, "theta": -0.0899, "rho": 0.007, "theo": 2.7054, "change": 2.75, "open": 2.0, "high": 2.75, "low": 1.5, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T15:52:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00036000", "bid": 6.9, "bid_size": 61.0, "ask": 9.95, "ask_size": 56.0, "iv": 1.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0338, "vega": 0.0305, "theta": -0.0898, "rho": -0.0144, "theo": 8.3618, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016C00037000", "bid": 1.72, "bid_size": 71.0, "ask": 3.05, "ask_size": 22.0, "iv": 1.4429, "open_interest": 0.0, "volume": 42.0, "delta": 0.3806, "gamma": 0.0325, "vega": 0.0301, "theta": -0.0892, "rho": 0.0066, "theo": 2.5029, "change": 2.25, "open": 2.12, "high": 2.4, "low": 2.07, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T15:26:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00037000", "bid": 8.85, "bid_size": 15.0, "ask": 10.7, "ask_size": 59.0, "iv": 1.6853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0329, "vega": 0.0299, "theta": -0.0891, "rho": -0.0149, "theo": 9.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016C00037500", "bid": 2.23, "bid_size": 1.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.4212, "open_interest": 443.0, "volume": 387.0, "delta": 0.369, "gamma": 0.032, "vega": 0.0298, "theta": -0.0888, "rho": 0.0064, "theo": 2.4089, "change": 0.67, "open": 1.69, "high": 2.45, "low": 1.4, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T15:50:53", "percent_change": 37.6405, "prev_day_close": 1.77999997138977}, {"option": "VKTX261016P00037500", "bid": 9.15, "bid_size": 49.0, "ask": 11.0, "ask_size": 91.0, "iv": 1.6601, "open_interest": 559.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0324, "vega": 0.0296, "theta": -0.0886, "rho": -0.0153, "theo": 9.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-09-17T10:18:07", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "VKTX261016C00038000", "bid": 0.36, "bid_size": 64.0, "ask": 2.97, "ask_size": 22.0, "iv": 1.2699, "open_interest": 0.0, "volume": 44.0, "delta": 0.3578, "gamma": 0.0315, "vega": 0.0295, "theta": -0.0883, "rho": 0.0062, "theo": 2.3195, "change": 2.07, "open": 1.3, "high": 2.31, "low": 1.28, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-09-21T15:26:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00038000", "bid": 9.1, "bid_size": 60.0, "ask": 11.55, "ask_size": 59.0, "iv": 1.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0319, "vega": 0.0293, "theta": -0.0881, "rho": -0.0157, "theo": 9.9762, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016C00039000", "bid": 1.37, "bid_size": 69.0, "ask": 2.81, "ask_size": 22.0, "iv": 1.4915, "open_interest": 0.0, "volume": 59.0, "delta": 0.3366, "gamma": 0.0305, "vega": 0.0288, "theta": -0.0871, "rho": 0.0058, "theo": 2.1532, "change": 2.05, "open": 1.87, "high": 2.05, "low": 1.82, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T15:48:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VKTX261016P00039000", "bid": 10.05, "bid_size": 59.0, "ask": 12.35, "ask_size": 59.0, "iv": 1.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0308, "vega": 0.0285, "theta": -0.0868, "rho": -0.016, "theo": 10.8108, "change": 0.0, "open": 0.0, "high": 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": "VKTX261016C00040000", "bid": 1.85, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 1.5187, "open_interest": 14935.0, "volume": 960.0, "delta": 0.317, "gamma": 0.0294, "vega": 0.0281, "theta": -0.0858, "rho": 0.0055, "theo": 2.0031, "change": 0.46, "open": 1.54, "high": 2.09, "low": 1.05, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T15:59:27", "percent_change": 31.9444, "prev_day_close": 1.43999999761581}, {"option": "VKTX261016P00040000", "bid": 10.4, "bid_size": 215.0, "ask": 13.25, "ask_size": 69.0, "iv": 1.5877, "open_interest": 353.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0298, "vega": 0.0278, "theta": -0.0853, "rho": -0.0163, "theo": 11.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-28T14:08:37", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "VKTX261016C00042500", "bid": 0.98, "bid_size": 26.0, "ask": 2.32, "ask_size": 25.0, "iv": 1.5537, "open_interest": 1154.0, "volume": 292.0, "delta": 0.2735, "gamma": 0.0268, "vega": 0.0262, "theta": -0.0819, "rho": 0.0048, "theo": 1.6817, "change": 0.12, "open": 1.15, "high": 1.51, "low": 0.89, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:29:54", "percent_change": 9.375, "prev_day_close": 1.27999997138977}, {"option": "VKTX261016P00042500", "bid": 12.65, "bid_size": 187.0, "ask": 15.3, "ask_size": 55.0, "iv": 1.6174, "open_interest": 44.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0272, "vega": 0.0258, "theta": -0.0811, "rho": -0.0174, "theo": 13.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-09-14T12:48:55", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "VKTX261016C00045000", "bid": 1.28, "bid_size": 1.0, "ask": 1.65, "ask_size": 1.0, "iv": 1.6176, "open_interest": 4579.0, "volume": 1510.0, "delta": 0.2372, "gamma": 0.0244, "vega": 0.0243, "theta": -0.0775, "rho": 0.0042, "theo": 1.4251, "change": 0.315, "open": 1.07, "high": 1.53, "low": 0.7, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T15:59:42", "percent_change": 27.7533, "prev_day_close": 1.13499996066093}, {"option": "VKTX261016P00045000", "bid": 14.5, "bid_size": 61.0, "ask": 17.55, "ask_size": 55.0, "iv": 1.5752, "open_interest": 9.0, "volume": 2.0, "delta": -0.773, "gamma": 0.0247, "vega": 0.0238, "theta": -0.0764, "rho": -0.0183, "theo": 16.0864, "change": -0.4, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-21T12:40:39", "percent_change": -2.36686, "prev_day_close": 16.9000000953674}, {"option": "VKTX261016C00047500", "bid": 0.8, "bid_size": 5.0, "ask": 1.3, "ask_size": 20.0, "iv": 1.5765, "open_interest": 22952.0, "volume": 78.0, "delta": 0.2068, "gamma": 0.022, "vega": 0.0225, "theta": -0.073, "rho": 0.0036, "theo": 1.2184, "change": 0.69, "open": 0.75, "high": 1.67, "low": 0.6, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-09-21T15:59:24", "percent_change": 70.4082, "prev_day_close": 0.979999989271164}, {"option": "VKTX261016P00047500", "bid": 17.2, "bid_size": 56.0, "ask": 19.8, "ask_size": 47.0, "iv": 1.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0224, "vega": 0.0218, "theta": -0.0716, "rho": -0.0184, "theo": 18.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-06-15T14:54:05", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "VKTX261016C00050000", "bid": 0.92, "bid_size": 3.0, "ask": 1.2, "ask_size": 2.0, "iv": 1.6573, "open_interest": 883.0, "volume": 2240.0, "delta": 0.1813, "gamma": 0.0199, "vega": 0.0207, "theta": -0.0685, "rho": 0.0032, "theo": 1.0501, "change": 0.14, "open": 0.65, "high": 1.05, "low": 0.42, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-09-21T15:57:02", "percent_change": 17.9487, "prev_day_close": 0.780000001192093}, {"option": "VKTX261016P00050000", "bid": 19.4, "bid_size": 56.0, "ask": 22.15, "ask_size": 43.0, "iv": 1.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0203, "vega": 0.0199, "theta": -0.0668, "rho": -0.0191, "theo": 20.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "VKTX261016C00055000", "bid": 0.63, "bid_size": 3.0, "ask": 1.25, "ask_size": 12.0, "iv": 1.8054, "open_interest": 1370.0, "volume": 43.0, "delta": 0.1415, "gamma": 0.0164, "vega": 0.0176, "theta": -0.06, "rho": 0.0025, "theo": 0.7969, "change": -0.1, "open": 0.6, "high": 0.69, "low": 0.31, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T15:31:39", "percent_change": -13.1579, "prev_day_close": 0.759999975562096}, {"option": "VKTX261016P00055000", "bid": 24.05, "bid_size": 56.0, "ask": 26.95, "ask_size": 47.0, "iv": 1.7447, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0168, "vega": 0.0165, "theta": -0.0577, "rho": -0.0194, "theo": 25.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "VKTX261016C00060000", "bid": 0.5, "bid_size": 65.0, "ask": 0.65, "ask_size": 10.0, "iv": 1.7497, "open_interest": 1349.0, "volume": 342.0, "delta": 0.1125, "gamma": 0.0135, "vega": 0.015, "theta": -0.0524, "rho": 0.002, "theo": 0.62, "change": 0.015, "open": 0.43, "high": 0.81, "low": 0.25, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T15:59:10", "percent_change": 2.7027, "prev_day_close": 0.554999992251396}, {"option": "VKTX261016P00060000", "bid": 28.85, "bid_size": 35.0, "ask": 32.05, "ask_size": 30.0, "iv": 1.8829, "open_interest": 1.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.014, "vega": 0.0137, "theta": -0.0497, "rho": -0.0189, "theo": 30.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-07-16T13:24:50", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "VKTX261023C00020000", "bid": 9.1, "bid_size": 30.0, "ask": 12.5, "ask_size": 34.0, "iv": 1.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0151, "vega": 0.0146, "theta": -0.0261, "rho": 0.0155, "theo": 10.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72500038146973}, {"option": "VKTX261023P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 83.0, "iv": 1.6494, "open_interest": 2.0, "volume": 1.0, "delta": -0.0911, "gamma": 0.0151, "vega": 0.0147, "theta": -0.0275, "rho": -0.0027, "theo": 0.5274, "change": 0.035, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-21T10:10:59", "percent_change": 6.93069, "prev_day_close": 0.504999998956919}, {"option": "VKTX261023C00021000", "bid": 8.3, "bid_size": 55.0, "ask": 11.25, "ask_size": 51.0, "iv": 1.0416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0179, "vega": 0.0172, "theta": -0.0311, "rho": 0.0156, "theo": 10.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "VKTX261023P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 47.0, "iv": 1.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.018, "vega": 0.0173, "theta": -0.0324, "rho": -0.0035, "theo": 0.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VKTX261023C00022000", "bid": 7.5, "bid_size": 23.0, "ask": 11.35, "ask_size": 24.0, "iv": 1.2898, "open_interest": 2.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0208, "vega": 0.02, "theta": -0.0364, "rho": 0.0156, "theo": 9.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-09-16T15:31:02", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "VKTX261023P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 36.0, "iv": 1.4668, "open_interest": 7.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0209, "vega": 0.02, "theta": -0.0376, "rho": -0.0043, "theo": 0.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-18T14:40:22", "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "VKTX261023C00023000", "bid": 6.75, "bid_size": 59.0, "ask": 10.15, "ask_size": 53.0, "iv": 1.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0235, "vega": 0.0226, "theta": -0.0416, "rho": 0.0155, "theo": 8.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VKTX261023P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 58.0, "iv": 1.3903, "open_interest": 8.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0237, "vega": 0.0227, "theta": -0.0428, "rho": -0.0052, "theo": 1.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T15:52:40", "percent_change": 0.0, "prev_day_close": 1.18999996781349}, {"option": "VKTX261023C00024000", "bid": 6.05, "bid_size": 39.0, "ask": 8.65, "ask_size": 48.0, "iv": 1.0166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0261, "vega": 0.0252, "theta": -0.0468, "rho": 0.0152, "theo": 7.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VKTX261023P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 62.0, "iv": 1.309, "open_interest": 40.0, "volume": 1.0, "delta": -0.2035, "gamma": 0.0263, "vega": 0.0253, "theta": -0.0478, "rho": -0.0062, "theo": 1.4678, "change": 0.15, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T14:01:20", "percent_change": 9.375, "prev_day_close": 1.59999996423721}, {"option": "VKTX261023C00025000", "bid": 5.4, "bid_size": 45.0, "ask": 8.0, "ask_size": 48.0, "iv": 1.0396, "open_interest": 0.0, "volume": 0.0, "delta": 0.7683, "gamma": 0.0284, "vega": 0.0276, "theta": -0.0517, "rho": 0.0149, "theo": 7.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "VKTX261023P00025000", "bid": 1.63, "bid_size": 50.0, "ask": 2.01, "ask_size": 2.0, "iv": 1.2141, "open_interest": 57.0, "volume": 13.0, "delta": -0.2378, "gamma": 0.0286, "vega": 0.0276, "theta": -0.0526, "rho": -0.0072, "theo": 1.8212, "change": -0.25, "open": 1.85, "high": 2.05, "low": 1.74, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-09-21T15:45:00", "percent_change": -12.2549, "prev_day_close": 2.03999996185303}, {"option": "VKTX261023C00026000", "bid": 4.75, "bid_size": 47.0, "ask": 8.05, "ask_size": 35.0, "iv": 1.1625, "open_interest": 0.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0304, "vega": 0.0297, "theta": -0.0562, "rho": 0.0144, "theo": 6.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "VKTX261023P00026000", "bid": 1.42, "bid_size": 44.0, "ask": 3.3, "ask_size": 69.0, "iv": 1.2678, "open_interest": 5.0, "volume": 3.0, "delta": -0.2733, "gamma": 0.0306, "vega": 0.0298, "theta": -0.0571, "rho": -0.0083, "theo": 2.2245, "change": -0.165, "open": 2.34, "high": 2.34, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-09-21T14:44:13", "percent_change": -6.61322, "prev_day_close": 2.49499988555908}, {"option": "VKTX261023C00027000", "bid": 4.2, "bid_size": 55.0, "ask": 6.75, "ask_size": 56.0, "iv": 1.0538, "open_interest": 3.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.032, "vega": 0.0315, "theta": -0.0602, "rho": 0.0139, "theo": 6.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-09T09:48:51", "percent_change": 0.0, "prev_day_close": 5.17500007152557}, {"option": "VKTX261023P00027000", "bid": 1.96, "bid_size": 17.0, "ask": 4.1, "ask_size": 34.0, "iv": 1.3436, "open_interest": 3.0, "volume": 1.0, "delta": -0.3094, "gamma": 0.0322, "vega": 0.0315, "theta": -0.061, "rho": -0.0095, "theo": 2.677, "change": 0.125, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-09-21T13:19:05", "percent_change": 4.99002, "prev_day_close": 2.50499999523163}, {"option": "VKTX261023C00028000", "bid": 3.7, "bid_size": 52.0, "ask": 6.8, "ask_size": 55.0, "iv": 1.1565, "open_interest": 2.0, "volume": 0.0, "delta": 0.6613, "gamma": 0.0332, "vega": 0.0329, "theta": -0.0637, "rho": 0.0134, "theo": 5.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-09-09T14:49:54", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VKTX261023P00028000", "bid": 2.77, "bid_size": 12.0, "ask": 4.4, "ask_size": 72.0, "iv": 1.3663, "open_interest": 60.0, "volume": 7.0, "delta": -0.3455, "gamma": 0.0334, "vega": 0.033, "theta": -0.0644, "rho": -0.0106, "theo": 3.1772, "change": -0.275, "open": 3.23, "high": 3.23, "low": 2.8, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-09-21T12:44:40", "percent_change": -8.05271, "prev_day_close": 3.41499996185303}, {"option": "VKTX261023C00029000", "bid": 3.2, "bid_size": 69.0, "ask": 6.25, "ask_size": 60.0, "iv": 1.1504, "open_interest": 1.0, "volume": 34.0, "delta": 0.626, "gamma": 0.034, "vega": 0.0341, "theta": -0.0666, "rho": 0.0128, "theo": 5.0799, "change": -0.765, "open": 4.39, "high": 4.4, "low": 3.52, "tick": "no_change", "last_trade_price": 3.68, "last_trade_time": "2026-09-21T14:12:34", "percent_change": -17.2104, "prev_day_close": 4.44500005245209}, {"option": "VKTX261023P00029000", "bid": 2.55, "bid_size": 61.0, "ask": 4.45, "ask_size": 65.0, "iv": 1.1893, "open_interest": 1.0, "volume": 10.0, "delta": -0.381, "gamma": 0.0342, "vega": 0.0341, "theta": -0.0673, "rho": -0.0117, "theo": 3.7219, "change": -0.55, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T13:04:45", "percent_change": -13.4146, "prev_day_close": 4.09999990463257}, {"option": "VKTX261023C00030000", "bid": 3.65, "bid_size": 100.0, "ask": 5.05, "ask_size": 60.0, "iv": 1.176, "open_interest": 27.0, "volume": 50.0, "delta": 0.5916, "gamma": 0.0344, "vega": 0.0349, "theta": -0.069, "rho": 0.0122, "theo": 4.6682, "change": 0.795, "open": 3.62, "high": 4.52, "low": 3.32, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-09-21T15:43:12", "percent_change": 21.3423, "prev_day_close": 3.72500002384186}, {"option": "VKTX261023P00030000", "bid": 3.95, "bid_size": 10.0, "ask": 5.95, "ask_size": 61.0, "iv": 1.4512, "open_interest": 7.0, "volume": 10.0, "delta": -0.4157, "gamma": 0.0347, "vega": 0.0349, "theta": -0.0696, "rho": -0.0128, "theo": 4.3092, "change": -0.325, "open": 4.26, "high": 4.35, "low": 4.2, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-21T13:19:05", "percent_change": -6.95187, "prev_day_close": 4.67499995231628}, {"option": "VKTX261023C00031000", "bid": 3.85, "bid_size": 6.0, "ask": 4.5, "ask_size": 22.0, "iv": 1.2252, "open_interest": 3.0, "volume": 5.0, "delta": 0.5583, "gamma": 0.0346, "vega": 0.0354, "theta": -0.0708, "rho": 0.0116, "theo": 4.2951, "change": 0.3, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:26:03", "percent_change": 8.10811, "prev_day_close": 3.69999992847443}, {"option": "VKTX261023P00031000", "bid": 3.2, "bid_size": 71.0, "ask": 6.7, "ask_size": 60.0, "iv": 1.2846, "open_interest": 15.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0349, "vega": 0.0354, "theta": -0.0713, "rho": -0.0138, "theo": 4.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-09-11T12:15:46", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "VKTX261023C00032000", "bid": 2.99, "bid_size": 123.0, "ask": 4.9, "ask_size": 74.0, "iv": 1.2904, "open_interest": 361.0, "volume": 1.0, "delta": 0.5266, "gamma": 0.0345, "vega": 0.0357, "theta": -0.0722, "rho": 0.011, "theo": 3.9572, "change": 0.595, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T15:31:48", "percent_change": 18.859, "prev_day_close": 3.15500009059906}, {"option": "VKTX261023P00032000", "bid": 3.95, "bid_size": 177.0, "ask": 7.35, "ask_size": 60.0, "iv": 1.3089, "open_interest": 66.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0348, "vega": 0.0356, "theta": -0.0726, "rho": -0.0148, "theo": 5.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-11T12:15:46", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "VKTX261023C00033000", "bid": 1.79, "bid_size": 226.0, "ask": 4.45, "ask_size": 70.0, "iv": 1.1588, "open_interest": 77.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.0342, "vega": 0.0357, "theta": -0.0731, "rho": 0.0105, "theo": 3.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-09-11T12:06:05", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "VKTX261023P00033000", "bid": 4.7, "bid_size": 189.0, "ask": 8.05, "ask_size": 74.0, "iv": 1.3316, "open_interest": 122.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.0345, "vega": 0.0357, "theta": -0.0734, "rho": -0.0158, "theo": 6.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-11T12:15:46", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "VKTX261023C00034000", "bid": 2.42, "bid_size": 57.0, "ask": 4.1, "ask_size": 18.0, "iv": 1.2402, "open_interest": 90.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0337, "vega": 0.0356, "theta": -0.0736, "rho": 0.0099, "theo": 3.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-14T14:26:04", "percent_change": 0.0, "prev_day_close": 3.05999994277954}, {"option": "VKTX261023P00034000", "bid": 5.45, "bid_size": 175.0, "ask": 8.65, "ask_size": 71.0, "iv": 1.3323, "open_interest": 84.0, "volume": 1.0, "delta": -0.5404, "gamma": 0.034, "vega": 0.0355, "theta": -0.0738, "rho": -0.0166, "theo": 7.0121, "change": -0.79, "open": 7.21, "high": 7.21, "low": 7.21, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-09-21T10:29:40", "percent_change": -9.875, "prev_day_close": 8.00000023841858}, {"option": "VKTX261023C00035000", "bid": 2.94, "bid_size": 6.0, "ask": 3.3, "ask_size": 23.0, "iv": 1.3346, "open_interest": 644.0, "volume": 67.0, "delta": 0.4408, "gamma": 0.0331, "vega": 0.0353, "theta": -0.0737, "rho": 0.0094, "theo": 3.1238, "change": 0.755, "open": 2.5, "high": 3.14, "low": 1.98, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-09-21T15:55:24", "percent_change": 31.6562, "prev_day_close": 2.38499999046326}, {"option": "VKTX261023P00035000", "bid": 6.25, "bid_size": 201.0, "ask": 9.45, "ask_size": 60.0, "iv": 1.361, "open_interest": 63.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0334, "vega": 0.0352, "theta": -0.0739, "rho": -0.0174, "theo": 7.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-09-11T12:05:43", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "VKTX261023C00036000", "bid": 2.2, "bid_size": 19.0, "ask": 3.45, "ask_size": 56.0, "iv": 1.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.4155, "gamma": 0.0323, "vega": 0.0349, "theta": -0.0736, "rho": 0.0089, "theo": 2.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "VKTX261023P00036000", "bid": 7.05, "bid_size": 59.0, "ask": 10.2, "ask_size": 36.0, "iv": 1.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0327, "vega": 0.0347, "theta": -0.0737, "rho": -0.0182, "theo": 8.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42499995231628}, {"option": "VKTX261023C00037000", "bid": 1.72, "bid_size": 53.0, "ask": 4.25, "ask_size": 21.0, "iv": 1.449, "open_interest": 1.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.0315, "vega": 0.0344, "theta": -0.0732, "rho": 0.0084, "theo": 2.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-09-14T11:36:21", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "VKTX261023P00037000", "bid": 7.5, "bid_size": 24.0, "ask": 10.95, "ask_size": 21.0, "iv": 1.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0319, "vega": 0.0341, "theta": -0.0732, "rho": -0.0188, "theo": 9.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VKTX261023C00038000", "bid": 1.33, "bid_size": 58.0, "ask": 4.05, "ask_size": 35.0, "iv": 1.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0306, "vega": 0.0337, "theta": -0.0726, "rho": 0.008, "theo": 2.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "VKTX261023P00038000", "bid": 8.75, "bid_size": 60.0, "ask": 11.75, "ask_size": 34.0, "iv": 1.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.031, "vega": 0.0334, "theta": -0.0726, "rho": -0.0195, "theo": 10.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "VKTX261023C00039000", "bid": 1.37, "bid_size": 92.0, "ask": 3.7, "ask_size": 64.0, "iv": 1.4522, "open_interest": 3.0, "volume": 9.0, "delta": 0.349, "gamma": 0.0297, "vega": 0.0331, "theta": -0.0718, "rho": 0.0075, "theo": 2.3323, "change": 0.62, "open": 1.53, "high": 2.0, "low": 1.41, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T15:26:15", "percent_change": 44.9275, "prev_day_close": 1.37999999523163}, {"option": "VKTX261023P00039000", "bid": 9.65, "bid_size": 60.0, "ask": 12.55, "ask_size": 35.0, "iv": 1.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.0301, "vega": 0.0328, "theta": -0.0717, "rho": -0.0202, "theo": 10.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "VKTX261023C00040000", "bid": 1.88, "bid_size": 1.0, "ask": 2.51, "ask_size": 64.0, "iv": 1.3902, "open_interest": 30.0, "volume": 490.0, "delta": 0.3296, "gamma": 0.0288, "vega": 0.0323, "theta": -0.0708, "rho": 0.0072, "theo": 2.1769, "change": 0.095, "open": 1.5, "high": 2.25, "low": 1.29, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T15:44:10", "percent_change": 4.85933, "prev_day_close": 1.95500004291534}, {"option": "VKTX261023P00040000", "bid": 10.4, "bid_size": 61.0, "ask": 13.35, "ask_size": 49.0, "iv": 1.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.0292, "vega": 0.0319, "theta": -0.0707, "rho": -0.0207, "theo": 11.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4750003814697}, {"option": "VKTX261023C00041000", "bid": 0.16, "bid_size": 60.0, "ask": 3.45, "ask_size": 53.0, "iv": 1.3442, "open_interest": 11.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.0279, "vega": 0.0316, "theta": -0.0698, "rho": 0.0068, "theo": 2.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-09-18T15:01:05", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "VKTX261023P00041000", "bid": 11.4, "bid_size": 55.0, "ask": 14.2, "ask_size": 47.0, "iv": 1.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0283, "vega": 0.0312, "theta": -0.0695, "rho": -0.0215, "theo": 12.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "VKTX261023C00042000", "bid": 0.08, "bid_size": 48.0, "ask": 3.15, "ask_size": 33.0, "iv": 1.3349, "open_interest": 1.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0269, "vega": 0.0308, "theta": -0.0686, "rho": 0.0064, "theo": 1.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-15T15:23:16", "percent_change": 0.0, "prev_day_close": 1.7100000474602}, {"option": "VKTX261023P00042000", "bid": 12.1, "bid_size": 47.0, "ask": 15.05, "ask_size": 49.0, "iv": 1.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0273, "vega": 0.0304, "theta": -0.0683, "rho": -0.0219, "theo": 13.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "VKTX261023C00043000", "bid": 0.31, "bid_size": 64.0, "ask": 2.32, "ask_size": 47.0, "iv": 1.2802, "open_interest": 7.0, "volume": 1.0, "delta": 0.2791, "gamma": 0.026, "vega": 0.03, "theta": -0.0674, "rho": 0.0061, "theo": 1.7865, "change": -0.58, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T10:37:45", "percent_change": -33.1429, "prev_day_close": 1.74999997764826}, {"option": "VKTX261023P00043000", "bid": 12.8, "bid_size": 42.0, "ask": 15.9, "ask_size": 49.0, "iv": 1.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0264, "vega": 0.0293, "theta": -0.067, "rho": -0.0222, "theo": 14.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "VKTX261023C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 33.0, "iv": 1.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0251, "vega": 0.0292, "theta": -0.0661, "rho": 0.0058, "theo": 1.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-11T14:43:26", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VKTX261023P00044000", "bid": 13.7, "bid_size": 33.0, "ask": 16.8, "ask_size": 49.0, "iv": 1.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0255, "vega": 0.0286, "theta": -0.0656, "rho": -0.0223, "theo": 15.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "VKTX261023C00045000", "bid": 0.72, "bid_size": 86.0, "ask": 1.67, "ask_size": 2.0, "iv": 1.3286, "open_interest": 356.0, "volume": 46.0, "delta": 0.2508, "gamma": 0.0242, "vega": 0.0284, "theta": -0.0648, "rho": 0.0055, "theo": 1.5773, "change": 0.37, "open": 1.17, "high": 1.59, "low": 0.9, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-09-21T15:59:42", "percent_change": 30.3279, "prev_day_close": 1.21999996900558}, {"option": "VKTX261023P00045000", "bid": 14.6, "bid_size": 32.0, "ask": 17.7, "ask_size": 41.0, "iv": 1.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0246, "vega": 0.0278, "theta": -0.0642, "rho": -0.023, "theo": 16.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "VKTX261023C00050000", "bid": 1.0, "bid_size": 2.0, "ask": 1.25, "ask_size": 4.0, "iv": 1.5047, "open_interest": 33.0, "volume": 24.0, "delta": 0.1947, "gamma": 0.0201, "vega": 0.0245, "theta": -0.058, "rho": 0.0043, "theo": 1.1822, "change": -0.655, "open": 0.79, "high": 1.15, "low": 0.79, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-21T15:51:03", "percent_change": -36.9014, "prev_day_close": 1.77500006556511}, {"option": "VKTX261023P00050000", "bid": 19.35, "bid_size": 44.0, "ask": 22.25, "ask_size": 46.0, "iv": 1.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0206, "vega": 0.0237, "theta": -0.0571, "rho": -0.0242, "theo": 20.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6749992370605}, {"option": "VKTX261030C00020000", "bid": 9.0, "bid_size": 5.0, "ask": 12.95, "ask_size": 7.0, "iv": 1.1582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0152, "vega": 0.0171, "theta": -0.024, "rho": 0.0188, "theo": 10.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "VKTX261030P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 34.0, "iv": 1.5053, "open_interest": 6.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0153, "vega": 0.0171, "theta": -0.0252, "rho": -0.0037, "theo": 0.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-18T13:44:06", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "VKTX261030C00021000", "bid": 8.15, "bid_size": 6.0, "ask": 12.15, "ask_size": 7.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0178, "vega": 0.0199, "theta": -0.0282, "rho": 0.0189, "theo": 10.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "VKTX261030P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 4.0, "iv": 1.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0179, "vega": 0.02, "theta": -0.0293, "rho": -0.0045, "theo": 0.802, "change": 0.0, "open": 0.0, "high": 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": "VKTX261030C00022000", "bid": 7.45, "bid_size": 5.0, "ask": 11.4, "ask_size": 16.0, "iv": 1.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0204, "vega": 0.0228, "theta": -0.0325, "rho": 0.0189, "theo": 9.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "VKTX261030P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.99, "ask_size": 19.0, "iv": 1.3407, "open_interest": 10.0, "volume": 0.0, "delta": -0.1486, "gamma": 0.0206, "vega": 0.0228, "theta": -0.0335, "rho": -0.0056, "theo": 1.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T09:50:32", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "VKTX261030C00023000", "bid": 6.7, "bid_size": 22.0, "ask": 10.65, "ask_size": 17.0, "iv": 1.1519, "open_interest": 2.0, "volume": 0.0, "delta": 0.828, "gamma": 0.023, "vega": 0.0256, "theta": -0.0368, "rho": 0.0187, "theo": 8.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-09-10T14:04:49", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "VKTX261030P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 70.0, "iv": 1.2708, "open_interest": 117.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0231, "vega": 0.0257, "theta": -0.0378, "rho": -0.0066, "theo": 1.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-16T15:03:39", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "VKTX261030C00024000", "bid": 6.05, "bid_size": 13.0, "ask": 9.95, "ask_size": 14.0, "iv": 1.1558, "open_interest": 1.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0253, "vega": 0.0283, "theta": -0.041, "rho": 0.0184, "theo": 7.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-09-10T14:04:27", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "VKTX261030P00024000", "bid": 0.47, "bid_size": 28.0, "ask": 3.6, "ask_size": 31.0, "iv": 1.2945, "open_interest": 9.0, "volume": 2.0, "delta": -0.2092, "gamma": 0.0255, "vega": 0.0284, "theta": -0.0419, "rho": -0.0078, "theo": 1.612, "change": -0.14, "open": 1.63, "high": 1.72, "low": 1.63, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-09-21T14:39:07", "percent_change": -7.52688, "prev_day_close": 1.85999995470047}, {"option": "VKTX261030C00025000", "bid": 5.4, "bid_size": 19.0, "ask": 9.35, "ask_size": 18.0, "iv": 1.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0274, "vega": 0.0308, "theta": -0.0449, "rho": 0.018, "theo": 7.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "VKTX261030P00025000", "bid": 1.26, "bid_size": 50.0, "ask": 2.59, "ask_size": 22.0, "iv": 1.1363, "open_interest": 13.0, "volume": 5.0, "delta": -0.2422, "gamma": 0.0276, "vega": 0.0308, "theta": -0.0458, "rho": -0.0091, "theo": 1.9762, "change": -0.41, "open": 1.85, "high": 1.88, "low": 1.85, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-09-21T15:45:24", "percent_change": -17.9039, "prev_day_close": 2.28999996185303}, {"option": "VKTX261030C00026000", "bid": 4.85, "bid_size": 29.0, "ask": 8.65, "ask_size": 13.0, "iv": 1.1561, "open_interest": 1.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0292, "vega": 0.0329, "theta": -0.0486, "rho": 0.0175, "theo": 6.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-09-10T15:42:48", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "VKTX261030P00026000", "bid": 0.35, "bid_size": 54.0, "ask": 4.05, "ask_size": 22.0, "iv": 1.102, "open_interest": 24.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0294, "vega": 0.033, "theta": -0.0493, "rho": -0.0104, "theo": 2.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-18T12:33:11", "percent_change": 0.0, "prev_day_close": 3.47000002861023}, {"option": "VKTX261030C00027000", "bid": 4.3, "bid_size": 7.0, "ask": 8.25, "ask_size": 13.0, "iv": 1.1823, "open_interest": 1.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.0306, "vega": 0.0348, "theta": -0.0518, "rho": 0.0169, "theo": 6.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.56, "last_trade_time": "2026-09-10T15:40:47", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "VKTX261030P00027000", "bid": 0.85, "bid_size": 7.0, "ask": 4.75, "ask_size": 2.0, "iv": 1.1537, "open_interest": 1.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0308, "vega": 0.0349, "theta": -0.0525, "rho": -0.0116, "theo": 2.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-09-10T15:58:58", "percent_change": 0.0, "prev_day_close": 3.49000006914139}, {"option": "VKTX261030C00028000", "bid": 3.8, "bid_size": 97.0, "ask": 7.5, "ask_size": 39.0, "iv": 1.1545, "open_interest": 67.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.0317, "vega": 0.0363, "theta": -0.0546, "rho": 0.0163, "theo": 5.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-09-11T09:31:37", "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "VKTX261030P00028000", "bid": 2.87, "bid_size": 18.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0319, "vega": 0.0364, "theta": -0.0553, "rho": -0.013, "theo": 3.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.66499996185303}, {"option": "VKTX261030C00029000", "bid": 3.3, "bid_size": 105.0, "ask": 7.05, "ask_size": 53.0, "iv": 1.1586, "open_interest": 103.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0324, "vega": 0.0375, "theta": -0.057, "rho": 0.0156, "theo": 5.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-09-17T14:07:17", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "VKTX261030P00029000", "bid": 2.65, "bid_size": 43.0, "ask": 4.55, "ask_size": 11.0, "iv": 1.1067, "open_interest": 10.0, "volume": 9.0, "delta": -0.3792, "gamma": 0.0327, "vega": 0.0376, "theta": -0.0576, "rho": -0.0142, "theo": 3.905, "change": -0.675, "open": 4.09, "high": 4.2, "low": 3.5, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T12:54:24", "percent_change": -13.8462, "prev_day_close": 4.875}, {"option": "VKTX261030C00030000", "bid": 4.05, "bid_size": 89.0, "ask": 5.55, "ask_size": 45.0, "iv": 1.1792, "open_interest": 103.0, "volume": 33.0, "delta": 0.5951, "gamma": 0.0329, "vega": 0.0384, "theta": -0.059, "rho": 0.015, "theo": 4.8768, "change": 0.92, "open": 3.9, "high": 4.87, "low": 3.44, "tick": "no_change", "last_trade_price": 4.87, "last_trade_time": "2026-09-21T15:45:24", "percent_change": 23.2911, "prev_day_close": 3.95000004768372}, {"option": "VKTX261030P00030000", "bid": 4.0, "bid_size": 54.0, "ask": 6.4, "ask_size": 63.0, "iv": 1.383, "open_interest": 66.0, "volume": 43.0, "delta": -0.4123, "gamma": 0.0332, "vega": 0.0384, "theta": -0.0596, "rho": -0.0156, "theo": 4.4957, "change": -0.73, "open": 4.85, "high": 4.85, "low": 4.32, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-09-21T15:25:03", "percent_change": -14.4554, "prev_day_close": 5.05000019073486}, {"option": "VKTX261030C00031000", "bid": 2.56, "bid_size": 54.0, "ask": 6.6, "ask_size": 44.0, "iv": 1.23, "open_interest": 15.0, "volume": 5.0, "delta": 0.5634, "gamma": 0.0331, "vega": 0.039, "theta": -0.0606, "rho": 0.0143, "theo": 4.5058, "change": 0.095, "open": 4.07, "high": 4.07, "low": 4.07, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-09-21T15:29:27", "percent_change": 2.38994, "prev_day_close": 3.97499990463257}, {"option": "VKTX261030P00031000", "bid": 3.5, "bid_size": 72.0, "ask": 7.1, "ask_size": 2.0, "iv": 1.2566, "open_interest": 101.0, "volume": 3.0, "delta": -0.4443, "gamma": 0.0334, "vega": 0.039, "theta": -0.0611, "rho": -0.0168, "theo": 5.1222, "change": -0.775, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-21T09:30:31", "percent_change": -13.5371, "prev_day_close": 5.72500014305115}, {"option": "VKTX261030C00032000", "bid": 2.19, "bid_size": 19.0, "ask": 6.25, "ask_size": 16.0, "iv": 1.2362, "open_interest": 7.0, "volume": 0.0, "delta": 0.533, "gamma": 0.033, "vega": 0.0394, "theta": -0.0617, "rho": 0.0136, "theo": 4.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-09-16T09:30:09", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "VKTX261030P00032000", "bid": 4.1, "bid_size": 17.0, "ask": 7.75, "ask_size": 12.0, "iv": 1.2589, "open_interest": 2.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0334, "vega": 0.0393, "theta": -0.0622, "rho": -0.0179, "theo": 5.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-11T15:09:26", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VKTX261030C00033000", "bid": 2.22, "bid_size": 28.0, "ask": 5.0, "ask_size": 55.0, "iv": 1.1716, "open_interest": 4.0, "volume": 1.0, "delta": 0.5041, "gamma": 0.0328, "vega": 0.0395, "theta": -0.0626, "rho": 0.013, "theo": 3.8629, "change": 0.74, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:52:30", "percent_change": 22.6994, "prev_day_close": 3.25999999046326}, {"option": "VKTX261030P00033000", "bid": 4.45, "bid_size": 28.0, "ask": 8.5, "ask_size": 16.0, "iv": 1.2353, "open_interest": 2.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.0331, "vega": 0.0394, "theta": -0.0629, "rho": -0.0192, "theo": 6.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-09-10T15:52:45", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "VKTX261030C00034000", "bid": 2.42, "bid_size": 140.0, "ask": 5.55, "ask_size": 29.0, "iv": 1.3498, "open_interest": 59.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0324, "vega": 0.0394, "theta": -0.0631, "rho": 0.0123, "theo": 3.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-09-18T14:29:08", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "VKTX261030P00034000", "bid": 5.2, "bid_size": 17.0, "ask": 9.25, "ask_size": 14.0, "iv": 1.2552, "open_interest": 1.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.0327, "vega": 0.0392, "theta": -0.0634, "rho": -0.02, "theo": 7.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-11T10:37:51", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "VKTX261030C00035000", "bid": 3.1, "bid_size": 10.0, "ask": 3.6, "ask_size": 15.0, "iv": 1.2656, "open_interest": 0.0, "volume": 5.0, "delta": 0.4507, "gamma": 0.0319, "vega": 0.0391, "theta": -0.0633, "rho": 0.0117, "theo": 3.3324, "change": -0.825, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T09:30:20", "percent_change": -26.8293, "prev_day_close": 3.07499992847443}, {"option": "VKTX261030P00035000", "bid": 6.4, "bid_size": 20.0, "ask": 9.95, "ask_size": 14.0, "iv": 1.3201, "open_interest": 2.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0322, "vega": 0.039, "theta": -0.0636, "rho": -0.0212, "theo": 7.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-09-18T15:59:40", "percent_change": 0.0, "prev_day_close": 8.87499976158142}, {"option": "VKTX261030C00036000", "bid": 2.2, "bid_size": 43.0, "ask": 5.05, "ask_size": 16.0, "iv": 1.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0312, "vega": 0.0387, "theta": -0.0633, "rho": 0.0111, "theo": 3.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.48000009357929}, {"option": "VKTX261030P00036000", "bid": 6.95, "bid_size": 51.0, "ask": 10.65, "ask_size": 23.0, "iv": 1.2963, "open_interest": 13.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.0316, "vega": 0.0385, "theta": -0.0635, "rho": -0.0221, "theo": 8.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-09-11T14:07:42", "percent_change": 0.0, "prev_day_close": 9.42499995231628}, {"option": "VKTX261030C00037000", "bid": 1.72, "bid_size": 6.0, "ask": 4.85, "ask_size": 4.0, "iv": 1.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0305, "vega": 0.0382, "theta": -0.0631, "rho": 0.0106, "theo": 2.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4750000834465}, {"option": "VKTX261030P00037000", "bid": 7.4, "bid_size": 15.0, "ask": 11.4, "ask_size": 4.0, "iv": 1.259, "open_interest": 1.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0309, "vega": 0.0379, "theta": -0.0632, "rho": -0.0228, "theo": 9.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-09-10T15:59:50", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "VKTX261030C00038000", "bid": 1.33, "bid_size": 11.0, "ask": 4.6, "ask_size": 2.0, "iv": 1.3687, "open_interest": 1.0, "volume": 0.0, "delta": 0.3819, "gamma": 0.0297, "vega": 0.0376, "theta": -0.0627, "rho": 0.01, "theo": 2.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-09-10T15:42:48", "percent_change": 0.0, "prev_day_close": 2.24000009894371}, {"option": "VKTX261030P00038000", "bid": 8.2, "bid_size": 12.0, "ask": 12.25, "ask_size": 5.0, "iv": 1.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0301, "vega": 0.0374, "theta": -0.0628, "rho": -0.0238, "theo": 10.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VKTX261030C00039000", "bid": 1.37, "bid_size": 59.0, "ask": 4.4, "ask_size": 16.0, "iv": 1.4075, "open_interest": 1.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.0289, "vega": 0.037, "theta": -0.0621, "rho": 0.0095, "theo": 2.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-09-10T15:40:47", "percent_change": 0.0, "prev_day_close": 1.25500002503395}, {"option": "VKTX261030P00039000", "bid": 9.35, "bid_size": 19.0, "ask": 13.05, "ask_size": 21.0, "iv": 1.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.6479, "gamma": 0.0294, "vega": 0.0366, "theta": -0.0622, "rho": -0.0244, "theo": 11.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VKTX261030C00040000", "bid": 1.8, "bid_size": 51.0, "ask": 2.56, "ask_size": 1.0, "iv": 1.2716, "open_interest": 70.0, "volume": 13.0, "delta": 0.3429, "gamma": 0.0281, "vega": 0.0362, "theta": -0.0615, "rho": 0.0091, "theo": 2.3695, "change": 0.305, "open": 1.73, "high": 2.17, "low": 1.22, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-09-21T15:32:44", "percent_change": 16.3539, "prev_day_close": 1.86500002350658}, {"option": "VKTX261030P00040000", "bid": 10.2, "bid_size": 15.0, "ask": 13.85, "ask_size": 12.0, "iv": 1.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0285, "vega": 0.0357, "theta": -0.0614, "rho": -0.0249, "theo": 11.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "VKTX261030C00041000", "bid": 0.23, "bid_size": 307.0, "ask": 4.05, "ask_size": 69.0, "iv": 1.3129, "open_interest": 103.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.0273, "vega": 0.0355, "theta": -0.0607, "rho": 0.0086, "theo": 2.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-09-11T15:55:35", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VKTX261030P00041000", "bid": 10.7, "bid_size": 23.0, "ask": 14.65, "ask_size": 14.0, "iv": 1.2909, "open_interest": 5.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0277, "vega": 0.035, "theta": -0.0606, "rho": -0.0258, "theo": 12.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-09-10T15:58:11", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "VKTX261030C00042000", "bid": 0.12, "bid_size": 54.0, "ask": 3.85, "ask_size": 44.0, "iv": 1.3182, "open_interest": 34.0, "volume": 2.0, "delta": 0.3087, "gamma": 0.0264, "vega": 0.0347, "theta": -0.0599, "rho": 0.0082, "theo": 2.0897, "change": -0.62, "open": 1.16, "high": 1.18, "low": 1.16, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-21T14:57:22", "percent_change": -34.4444, "prev_day_close": 1.79999995231628}, {"option": "VKTX261030P00042000", "bid": 11.6, "bid_size": 57.0, "ask": 15.5, "ask_size": 1.0, "iv": 1.3046, "open_interest": 39.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0269, "vega": 0.0343, "theta": -0.0597, "rho": -0.0267, "theo": 13.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.03, "last_trade_time": "2026-09-10T15:56:14", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VKTX261030C00043000", "bid": 0.65, "bid_size": 125.0, "ask": 3.6, "ask_size": 78.0, "iv": 1.4069, "open_interest": 60.0, "volume": 74.0, "delta": 0.2933, "gamma": 0.0256, "vega": 0.0339, "theta": -0.059, "rho": 0.0078, "theo": 1.9668, "change": -0.62, "open": 1.07, "high": 1.37, "low": 1.02, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-21T14:59:54", "percent_change": -35.4286, "prev_day_close": 1.75}, {"option": "VKTX261030P00043000", "bid": 12.55, "bid_size": 22.0, "ask": 16.55, "ask_size": 13.0, "iv": 1.3527, "open_interest": 6.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.026, "vega": 0.0333, "theta": -0.0588, "rho": -0.0266, "theo": 14.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.69, "last_trade_time": "2026-09-11T10:37:51", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "VKTX261030C00045000", "bid": 0.75, "bid_size": 71.0, "ask": 2.05, "ask_size": 16.0, "iv": 1.2717, "open_interest": 7.0, "volume": 56.0, "delta": 0.2652, "gamma": 0.024, "vega": 0.0323, "theta": -0.057, "rho": 0.0071, "theo": 1.7492, "change": -0.415, "open": 0.9, "high": 1.21, "low": 0.86, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-21T14:56:19", "percent_change": -31.0861, "prev_day_close": 1.33499997854233}, {"option": "VKTX261030P00045000", "bid": 14.25, "bid_size": 20.0, "ask": 18.2, "ask_size": 12.0, "iv": 1.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0244, "vega": 0.0316, "theta": -0.0567, "rho": -0.028, "theo": 16.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "VKTX261120C00015000", "bid": 13.9, "bid_size": 43.0, "ask": 16.95, "ask_size": 41.0, "iv": 1.0284, "open_interest": 15.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0056, "vega": 0.0088, "theta": -0.0057, "rho": 0.0237, "theo": 15.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-09-18T15:37:59", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "VKTX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9414, "open_interest": 16.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0056, "vega": 0.0089, "theta": -0.0077, "rho": -0.0019, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-10T10:39:21", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "VKTX261120C00017500", "bid": 11.6, "bid_size": 40.0, "ask": 14.9, "ask_size": 38.0, "iv": 1.0667, "open_interest": 3.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0098, "vega": 0.0149, "theta": -0.0108, "rho": 0.0261, "theo": 13.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-07-20T14:55:00", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "VKTX261120P00017500", "bid": 0.3, "bid_size": 10.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0061, "open_interest": 11.0, "volume": 10.0, "delta": -0.062, "gamma": 0.0098, "vega": 0.0149, "theta": -0.0125, "rho": -0.0036, "theo": 0.3887, "change": -0.95, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T12:18:34", "percent_change": -70.3704, "prev_day_close": 1.34999995678663}, {"option": "VKTX261120C00020000", "bid": 9.45, "bid_size": 127.0, "ask": 11.85, "ask_size": 54.0, "iv": 0.7887, "open_interest": 106.0, "volume": 5.0, "delta": 0.8935, "gamma": 0.0153, "vega": 0.0227, "theta": -0.0172, "rho": 0.0274, "theo": 11.0474, "change": -0.84, "open": 9.76, "high": 9.76, "low": 9.76, "tick": "no_change", "last_trade_price": 9.76, "last_trade_time": "2026-09-21T13:26:21", "percent_change": -7.92453, "prev_day_close": 10.5999999046326}, {"option": "VKTX261120P00020000", "bid": 0.45, "bid_size": 100.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.9595, "open_interest": 287.0, "volume": 24.0, "delta": -0.1081, "gamma": 0.0154, "vega": 0.0227, "theta": -0.0186, "rho": -0.0063, "theo": 0.7459, "change": -0.55, "open": 0.83, "high": 0.87, "low": 0.83, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-21T15:14:49", "percent_change": -39.0071, "prev_day_close": 1.40999999642372}, {"option": "VKTX261120C00022500", "bid": 7.55, "bid_size": 59.0, "ask": 10.2, "ask_size": 61.0, "iv": 0.8898, "open_interest": 10.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0211, "vega": 0.031, "theta": -0.0242, "rho": 0.0274, "theo": 9.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.94, "last_trade_time": "2026-09-08T14:25:25", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "VKTX261120P00022500", "bid": 0.81, "bid_size": 181.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.9149, "open_interest": 734.0, "volume": 6.0, "delta": -0.1714, "gamma": 0.0212, "vega": 0.0312, "theta": -0.0253, "rho": -0.01, "theo": 1.3313, "change": -0.05, "open": 1.5, "high": 1.5, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-21T14:07:28", "percent_change": -3.31126, "prev_day_close": 1.50999999046326}, {"option": "VKTX261120C00025000", "bid": 5.95, "bid_size": 111.0, "ask": 8.35, "ask_size": 56.0, "iv": 0.8873, "open_interest": 96.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.0261, "vega": 0.0386, "theta": -0.0307, "rho": 0.0262, "theo": 7.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-09-18T14:12:51", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "VKTX261120P00025000", "bid": 1.58, "bid_size": 18.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.9661, "open_interest": 136.0, "volume": 8.0, "delta": -0.2473, "gamma": 0.0262, "vega": 0.0386, "theta": -0.0316, "rho": -0.0146, "theo": 2.1913, "change": -0.08, "open": 2.42, "high": 2.56, "low": 2.42, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-09-21T15:14:49", "percent_change": -3.05344, "prev_day_close": 2.62000000476837}, {"option": "VKTX261120C00027500", "bid": 5.85, "bid_size": 19.0, "ask": 7.1, "ask_size": 71.0, "iv": 1.0658, "open_interest": 39.0, "volume": 20.0, "delta": 0.6746, "gamma": 0.0294, "vega": 0.0441, "theta": -0.0361, "rho": 0.0243, "theo": 6.1847, "change": 0.515, "open": 6.39, "high": 6.39, "low": 6.39, "tick": "no_change", "last_trade_price": 6.39, "last_trade_time": "2026-09-21T15:59:28", "percent_change": 8.76596, "prev_day_close": 5.875}, {"option": "VKTX261120P00027500", "bid": 2.87, "bid_size": 81.0, "ask": 3.95, "ask_size": 62.0, "iv": 1.0169, "open_interest": 53.0, "volume": 4.0, "delta": -0.3283, "gamma": 0.0297, "vega": 0.0442, "theta": -0.0367, "rho": -0.0194, "theo": 3.3357, "change": -0.41, "open": 3.62, "high": 3.62, "low": 3.44, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-09-21T15:56:48", "percent_change": -10.6493, "prev_day_close": 3.84999990463257}, {"option": "VKTX261120C00030000", "bid": 5.1, "bid_size": 22.0, "ask": 6.0, "ask_size": 81.0, "iv": 1.1142, "open_interest": 666.0, "volume": 84.0, "delta": 0.5958, "gamma": 0.031, "vega": 0.0474, "theta": -0.0398, "rho": 0.0221, "theo": 5.1036, "change": 0.5, "open": 4.9, "high": 5.8, "low": 4.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-09-21T15:56:00", "percent_change": 10.5263, "prev_day_close": 4.75}, {"option": "VKTX261120P00030000", "bid": 4.55, "bid_size": 23.0, "ask": 5.5, "ask_size": 88.0, "iv": 1.0795, "open_interest": 560.0, "volume": 23.0, "delta": -0.4077, "gamma": 0.0313, "vega": 0.0474, "theta": -0.0402, "rho": -0.0242, "theo": 4.742, "change": -0.295, "open": 4.84, "high": 5.15, "low": 4.84, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-09-21T15:51:35", "percent_change": -5.43779, "prev_day_close": 5.42499995231628}, {"option": "VKTX261120C00032500", "bid": 3.55, "bid_size": 314.0, "ask": 5.0, "ask_size": 73.0, "iv": 1.049, "open_interest": 126.0, "volume": 21.0, "delta": 0.5234, "gamma": 0.0312, "vega": 0.0487, "theta": -0.0419, "rho": 0.0198, "theo": 4.2441, "change": 0.925, "open": 4.07, "high": 4.7, "low": 3.55, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T15:51:36", "percent_change": 24.5033, "prev_day_close": 3.77500009536743}, {"option": "VKTX261120P00032500", "bid": 5.0, "bid_size": 170.0, "ask": 8.0, "ask_size": 60.0, "iv": 1.0694, "open_interest": 56.0, "volume": 0.0, "delta": -0.481, "gamma": 0.0315, "vega": 0.0487, "theta": -0.0421, "rho": -0.0287, "theo": 6.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-15T10:02:27", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "VKTX261120C00035000", "bid": 3.55, "bid_size": 1.0, "ask": 3.9, "ask_size": 4.0, "iv": 1.0963, "open_interest": 1554.0, "volume": 223.0, "delta": 0.4589, "gamma": 0.0303, "vega": 0.0485, "theta": -0.0428, "rho": 0.0176, "theo": 3.5571, "change": 0.49, "open": 3.1, "high": 3.78, "low": 2.61, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-09-21T15:59:15", "percent_change": 15.3125, "prev_day_close": 3.20000004768372}, {"option": "VKTX261120P00035000", "bid": 7.45, "bid_size": 110.0, "ask": 9.6, "ask_size": 75.0, "iv": 1.1385, "open_interest": 159.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0308, "vega": 0.0483, "theta": -0.0428, "rho": -0.0325, "theo": 8.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-16T15:55:12", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VKTX261120C00037500", "bid": 1.9, "bid_size": 396.0, "ask": 4.35, "ask_size": 121.0, "iv": 1.1151, "open_interest": 196.0, "volume": 8.0, "delta": 0.403, "gamma": 0.0289, "vega": 0.0473, "theta": -0.0427, "rho": 0.0156, "theo": 3.0121, "change": 1.845, "open": 3.26, "high": 4.45, "low": 3.26, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-21T10:57:42", "percent_change": 70.8253, "prev_day_close": 2.60500001907349}, {"option": "VKTX261120P00037500", "bid": 9.35, "bid_size": 59.0, "ask": 11.4, "ask_size": 56.0, "iv": 1.1446, "open_interest": 37.0, "volume": 1.0, "delta": -0.6032, "gamma": 0.0294, "vega": 0.047, "theta": -0.0425, "rho": -0.0357, "theo": 10.1234, "change": -1.095, "open": 10.08, "high": 10.08, "low": 10.08, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-09-21T10:11:36", "percent_change": -9.79866, "prev_day_close": 11.1750001907349}, {"option": "VKTX261120C00040000", "bid": 2.3, "bid_size": 59.0, "ask": 3.15, "ask_size": 94.0, "iv": 1.149, "open_interest": 551.0, "volume": 175.0, "delta": 0.3547, "gamma": 0.0272, "vega": 0.0454, "theta": -0.0419, "rho": 0.0138, "theo": 2.5718, "change": 0.41, "open": 2.2, "high": 2.7, "low": 1.8, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T15:49:57", "percent_change": 17.9039, "prev_day_close": 2.28999996185303}, {"option": "VKTX261120P00040000", "bid": 11.95, "bid_size": 10.0, "ask": 13.4, "ask_size": 78.0, "iv": 1.2242, "open_interest": 89.0, "volume": 3.0, "delta": -0.6521, "gamma": 0.0277, "vega": 0.045, "theta": -0.0415, "rho": -0.0388, "theo": 12.178, "change": -1.025, "open": 12.53, "high": 12.6, "low": 12.53, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-21T10:20:03", "percent_change": -7.52294, "prev_day_close": 13.625}, {"option": "VKTX261120C00042500", "bid": 1.8, "bid_size": 12.0, "ask": 3.85, "ask_size": 146.0, "iv": 1.2761, "open_interest": 499.0, "volume": 20.0, "delta": 0.3136, "gamma": 0.0253, "vega": 0.0433, "theta": -0.0407, "rho": 0.0123, "theo": 2.2163, "change": 0.475, "open": 1.89, "high": 2.29, "low": 1.75, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-09-21T15:51:07", "percent_change": 26.1708, "prev_day_close": 1.81500005722046}, {"option": "VKTX261120P00042500", "bid": 13.2, "bid_size": 65.0, "ask": 15.9, "ask_size": 62.0, "iv": 1.1929, "open_interest": 64.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.0259, "vega": 0.0427, "theta": -0.0401, "rho": -0.041, "theo": 14.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-10T13:50:58", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "VKTX261120C00045000", "bid": 1.65, "bid_size": 34.0, "ask": 2.22, "ask_size": 11.0, "iv": 1.1639, "open_interest": 477.0, "volume": 22.0, "delta": 0.2783, "gamma": 0.0235, "vega": 0.041, "theta": -0.0393, "rho": 0.011, "theo": 1.9259, "change": 0.205, "open": 1.47, "high": 1.97, "low": 1.35, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-09-21T15:55:50", "percent_change": 11.6147, "prev_day_close": 1.76499992609024}, {"option": "VKTX261120P00045000", "bid": 15.45, "bid_size": 203.0, "ask": 18.05, "ask_size": 57.0, "iv": 1.2175, "open_interest": 62.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0241, "vega": 0.0402, "theta": -0.0384, "rho": -0.0432, "theo": 16.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-09-15T09:37:25", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "VKTX261120C00047500", "bid": 0.5, "bid_size": 379.0, "ask": 3.25, "ask_size": 138.0, "iv": 1.2316, "open_interest": 283.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0218, "vega": 0.0386, "theta": -0.0377, "rho": 0.0098, "theo": 1.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T13:12:15", "percent_change": 0.0, "prev_day_close": 1.58499997854233}, {"option": "VKTX261120P00047500", "bid": 17.1, "bid_size": 59.0, "ask": 20.3, "ask_size": 56.0, "iv": 1.1621, "open_interest": 20.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0224, "vega": 0.0376, "theta": -0.0366, "rho": -0.0439, "theo": 18.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-09-08T11:22:32", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "VKTX261120C00050000", "bid": 1.11, "bid_size": 7.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.1601, "open_interest": 7319.0, "volume": 50.0, "delta": 0.2222, "gamma": 0.0201, "vega": 0.0363, "theta": -0.036, "rho": 0.0088, "theo": 1.4841, "change": 0.2, "open": 1.22, "high": 1.5, "low": 0.96, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-21T15:54:47", "percent_change": 16.5289, "prev_day_close": 1.20999997854233}, {"option": "VKTX261120P00050000", "bid": 20.15, "bid_size": 68.0, "ask": 22.6, "ask_size": 63.0, "iv": 1.2866, "open_interest": 131.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0208, "vega": 0.0352, "theta": -0.0348, "rho": -0.0458, "theo": 21.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-09-16T13:03:40", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "VKTX261120C00055000", "bid": 0.77, "bid_size": 112.0, "ask": 1.12, "ask_size": 1.0, "iv": 1.1673, "open_interest": 176.0, "volume": 25.0, "delta": 0.1804, "gamma": 0.0172, "vega": 0.032, "theta": -0.0327, "rho": 0.0072, "theo": 1.1733, "change": -0.06, "open": 1.03, "high": 1.1, "low": 0.95, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:51:14", "percent_change": -5.17242, "prev_day_close": 1.16000002622604}, {"option": "VKTX261120P00055000", "bid": 24.75, "bid_size": 55.0, "ask": 27.3, "ask_size": 43.0, "iv": 1.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0179, "vega": 0.0305, "theta": -0.0311, "rho": -0.0468, "theo": 25.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "VKTX261120C00060000", "bid": 0.54, "bid_size": 35.0, "ask": 1.49, "ask_size": 153.0, "iv": 1.3013, "open_interest": 2209.0, "volume": 4.0, "delta": 0.1488, "gamma": 0.0147, "vega": 0.0282, "theta": -0.0296, "rho": 0.006, "theo": 0.9473, "change": -0.1, "open": 0.53, "high": 0.7, "low": 0.53, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T12:19:43", "percent_change": -12.5, "prev_day_close": 0.799999982118606}, {"option": "VKTX261120P00060000", "bid": 29.45, "bid_size": 54.0, "ask": 32.1, "ask_size": 40.0, "iv": 1.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0156, "vega": 0.0261, "theta": -0.0275, "rho": -0.0461, "theo": 30.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "VKTX270115C00012500", "bid": 16.55, "bid_size": 36.0, "ask": 19.8, "ask_size": 31.0, "iv": 1.1141, "open_interest": 284.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0042, "vega": 0.0121, "theta": -0.0028, "rho": 0.0365, "theo": 18.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-09-14T12:34:35", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "VKTX270115P00012500", "bid": 0.2, "bid_size": 2.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.0744, "open_interest": 131.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0042, "vega": 0.0121, "theta": -0.0051, "rho": -0.0037, "theo": 0.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T13:44:00", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "VKTX270115C00015000", "bid": 15.25, "bid_size": 36.0, "ask": 17.55, "ask_size": 36.0, "iv": 1.2214, "open_interest": 1403.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.007, "vega": 0.0196, "theta": -0.006, "rho": 0.0412, "theo": 15.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-17T10:05:32", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "VKTX270115P00015000", "bid": 0.03, "bid_size": 81.0, "ask": 0.83, "ask_size": 29.0, "iv": 0.9265, "open_interest": 120.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0071, "vega": 0.0197, "theta": -0.0081, "rho": -0.0068, "theo": 0.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-18T14:33:52", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "VKTX270115C00017500", "bid": 12.05, "bid_size": 61.0, "ask": 15.35, "ask_size": 52.0, "iv": 0.9275, "open_interest": 67.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0105, "vega": 0.0287, "theta": -0.0098, "rho": 0.0443, "theo": 13.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-09-09T12:53:10", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "VKTX270115P00017500", "bid": 0.4, "bid_size": 16.0, "ask": 1.44, "ask_size": 114.0, "iv": 0.9485, "open_interest": 306.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0106, "vega": 0.0288, "theta": -0.0116, "rho": -0.0112, "theo": 0.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-17T13:12:29", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "VKTX270115C00020000", "bid": 10.05, "bid_size": 235.0, "ask": 12.5, "ask_size": 39.0, "iv": 0.7651, "open_interest": 773.0, "volume": 1.0, "delta": 0.8564, "gamma": 0.0142, "vega": 0.0384, "theta": -0.0138, "rho": 0.0457, "theo": 11.869, "change": -0.45, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T12:11:50", "percent_change": -4.10959, "prev_day_close": 10.9499998092651}, {"option": "VKTX270115P00020000", "bid": 1.22, "bid_size": 18.0, "ask": 1.83, "ask_size": 85.0, "iv": 0.9384, "open_interest": 656.0, "volume": 319.0, "delta": -0.1436, "gamma": 0.0143, "vega": 0.0385, "theta": -0.0153, "rho": -0.017, "theo": 1.495, "change": -0.155, "open": 1.55, "high": 1.55, "low": 1.4, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T14:59:48", "percent_change": -9.36556, "prev_day_close": 1.65500003099442}, {"option": "VKTX270115C00022500", "bid": 8.45, "bid_size": 182.0, "ask": 11.9, "ask_size": 130.0, "iv": 0.9191, "open_interest": 312.0, "volume": 15.0, "delta": 0.8004, "gamma": 0.0176, "vega": 0.0474, "theta": -0.0176, "rho": 0.0456, "theo": 10.2177, "change": -0.29, "open": 8.95, "high": 9.41, "low": 8.95, "tick": "up", "last_trade_price": 9.41, "last_trade_time": "2026-09-21T13:13:45", "percent_change": -2.98969, "prev_day_close": 9.69999980926514}, {"option": "VKTX270115P00022500", "bid": 1.87, "bid_size": 15.0, "ask": 2.62, "ask_size": 13.0, "iv": 0.9141, "open_interest": 575.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0178, "vega": 0.0476, "theta": -0.0189, "rho": -0.024, "theo": 2.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T14:17:02", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "VKTX270115C00025000", "bid": 8.45, "bid_size": 23.0, "ask": 9.75, "ask_size": 81.0, "iv": 0.9874, "open_interest": 1305.0, "volume": 2.0, "delta": 0.7399, "gamma": 0.0204, "vega": 0.055, "theta": -0.021, "rho": 0.0443, "theo": 8.7918, "change": 1.165, "open": 7.79, "high": 9.19, "low": 7.79, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2026-09-21T15:30:55", "percent_change": 14.5171, "prev_day_close": 8.02500009536743}, {"option": "VKTX270115P00025000", "bid": 2.9, "bid_size": 22.0, "ask": 3.85, "ask_size": 97.0, "iv": 0.935, "open_interest": 1013.0, "volume": 80.0, "delta": -0.2612, "gamma": 0.0206, "vega": 0.0552, "theta": -0.022, "rho": -0.0316, "theo": 3.3553, "change": -0.54, "open": 3.4, "high": 3.5, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-09-21T15:45:31", "percent_change": -14.4, "prev_day_close": 3.75000011920929}, {"option": "VKTX270115C00027500", "bid": 6.95, "bid_size": 112.0, "ask": 8.25, "ask_size": 29.0, "iv": 0.9416, "open_interest": 548.0, "volume": 4.0, "delta": 0.6787, "gamma": 0.0223, "vega": 0.0608, "theta": -0.0237, "rho": 0.0421, "theo": 7.5818, "change": -0.515, "open": 6.5, "high": 6.5, "low": 6.25, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-09-21T14:54:55", "percent_change": -7.54579, "prev_day_close": 6.82500004768372}, {"option": "VKTX270115P00027500", "bid": 3.55, "bid_size": 343.0, "ask": 5.6, "ask_size": 113.0, "iv": 0.9327, "open_interest": 349.0, "volume": 11.0, "delta": -0.3231, "gamma": 0.0226, "vega": 0.061, "theta": -0.0244, "rho": -0.0393, "theo": 4.6112, "change": 0.22, "open": 4.69, "high": 5.27, "low": 4.69, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-09-21T14:58:58", "percent_change": 4.35644, "prev_day_close": 5.04999995231628}, {"option": "VKTX270115C00030000", "bid": 6.5, "bid_size": 1.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.9855, "open_interest": 5869.0, "volume": 427.0, "delta": 0.6193, "gamma": 0.0235, "vega": 0.0647, "theta": -0.0256, "rho": 0.0396, "theo": 6.5591, "change": 0.905, "open": 6.05, "high": 6.83, "low": 5.34, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-09-21T15:59:20", "percent_change": 15.4043, "prev_day_close": 5.875}, {"option": "VKTX270115P00030000", "bid": 5.0, "bid_size": 315.0, "ask": 6.85, "ask_size": 87.0, "iv": 0.927, "open_interest": 1032.0, "volume": 6.0, "delta": -0.3835, "gamma": 0.0239, "vega": 0.0648, "theta": -0.0261, "rho": -0.0469, "theo": 6.0625, "change": -0.205, "open": 6.08, "high": 6.42, "low": 6.05, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-09-21T13:47:58", "percent_change": -3.09434, "prev_day_close": 6.625}, {"option": "VKTX270115C00032500", "bid": 4.3, "bid_size": 290.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.8771, "open_interest": 471.0, "volume": 82.0, "delta": 0.5634, "gamma": 0.024, "vega": 0.0669, "theta": -0.027, "rho": 0.0368, "theo": 5.7003, "change": 0.995, "open": 5.2, "high": 5.92, "low": 5.2, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-09-21T15:55:07", "percent_change": 20.203, "prev_day_close": 4.92499995231628}, {"option": "VKTX270115P00032500", "bid": 6.1, "bid_size": 306.0, "ask": 9.15, "ask_size": 97.0, "iv": 0.9509, "open_interest": 205.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0245, "vega": 0.0669, "theta": -0.0272, "rho": -0.054, "theo": 7.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-18T12:20:30", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VKTX270115C00035000", "bid": 4.9, "bid_size": 17.0, "ask": 5.45, "ask_size": 17.0, "iv": 0.9998, "open_interest": 2362.0, "volume": 163.0, "delta": 0.5119, "gamma": 0.024, "vega": 0.0677, "theta": -0.0277, "rho": 0.0341, "theo": 4.9792, "change": 1.2, "open": 4.5, "high": 5.5, "low": 3.89, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T15:51:35", "percent_change": 27.907, "prev_day_close": 4.29999995231628}, {"option": "VKTX270115P00035000", "bid": 8.5, "bid_size": 214.0, "ask": 10.25, "ask_size": 67.0, "iv": 0.9616, "open_interest": 425.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0246, "vega": 0.0675, "theta": -0.0278, "rho": -0.0606, "theo": 9.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-09-16T10:30:00", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VKTX270115C00037500", "bid": 4.1, "bid_size": 11.0, "ask": 4.9, "ask_size": 27.0, "iv": 1.0017, "open_interest": 1058.0, "volume": 3.0, "delta": 0.4653, "gamma": 0.0236, "vega": 0.0674, "theta": -0.028, "rho": 0.0314, "theo": 4.3724, "change": 0.2, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:25:24", "percent_change": 5.26316, "prev_day_close": 3.79999995231628}, {"option": "VKTX270115P00037500", "bid": 10.55, "bid_size": 73.0, "ask": 12.7, "ask_size": 90.0, "iv": 1.0295, "open_interest": 136.0, "volume": 1.0, "delta": -0.5406, "gamma": 0.0243, "vega": 0.0671, "theta": -0.0279, "rho": -0.0665, "theo": 11.3112, "change": -0.555, "open": 11.42, "high": 11.42, "low": 11.42, "tick": "up", "last_trade_price": 11.42, "last_trade_time": "2026-09-21T11:05:57", "percent_change": -4.63465, "prev_day_close": 11.9749999046326}, {"option": "VKTX270115C00040000", "bid": 3.6, "bid_size": 28.0, "ask": 4.45, "ask_size": 29.0, "iv": 1.0196, "open_interest": 5500.0, "volume": 83.0, "delta": 0.4233, "gamma": 0.023, "vega": 0.0664, "theta": -0.028, "rho": 0.029, "theo": 3.8601, "change": 0.65, "open": 3.4, "high": 4.0, "low": 2.88, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:49:44", "percent_change": 19.403, "prev_day_close": 3.34999990463257}, {"option": "VKTX270115P00040000", "bid": 12.6, "bid_size": 138.0, "ask": 14.0, "ask_size": 79.0, "iv": 0.9976, "open_interest": 474.0, "volume": 12.0, "delta": -0.5838, "gamma": 0.0237, "vega": 0.0659, "theta": -0.0276, "rho": -0.0716, "theo": 13.2815, "change": -1.875, "open": 13.9, "high": 13.92, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-21T15:59:20", "percent_change": -13.4168, "prev_day_close": 13.9749999046326}, {"option": "VKTX270115C00042500", "bid": 2.71, "bid_size": 114.0, "ask": 4.15, "ask_size": 99.0, "iv": 1.0074, "open_interest": 536.0, "volume": 4.0, "delta": 0.3857, "gamma": 0.0222, "vega": 0.0648, "theta": -0.0277, "rho": 0.0266, "theo": 3.4252, "change": -0.35, "open": 3.02, "high": 3.35, "low": 3.02, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T15:36:47", "percent_change": -9.45946, "prev_day_close": 3.69999992847443}, {"option": "VKTX270115P00042500", "bid": 14.1, "bid_size": 274.0, "ask": 16.7, "ask_size": 78.0, "iv": 1.0169, "open_interest": 106.0, "volume": 1.0, "delta": -0.6226, "gamma": 0.023, "vega": 0.0641, "theta": -0.0271, "rho": -0.0761, "theo": 15.334, "change": -0.32, "open": 15.73, "high": 15.73, "low": 15.73, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-09-21T14:17:25", "percent_change": -1.99377, "prev_day_close": 16.0499997138977}, {"option": "VKTX270115C00045000", "bid": 2.56, "bid_size": 13.0, "ask": 3.55, "ask_size": 25.0, "iv": 1.0183, "open_interest": 3044.0, "volume": 71.0, "delta": 0.3521, "gamma": 0.0213, "vega": 0.0629, "theta": -0.0272, "rho": 0.0245, "theo": 3.0543, "change": 0.54, "open": 2.43, "high": 3.15, "low": 2.34, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T15:52:05", "percent_change": 20.6897, "prev_day_close": 2.61000001430511}, {"option": "VKTX270115P00045000", "bid": 16.2, "bid_size": 216.0, "ask": 18.8, "ask_size": 54.0, "iv": 1.0263, "open_interest": 63.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0222, "vega": 0.0619, "theta": -0.0264, "rho": -0.0799, "theo": 17.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.03, "last_trade_time": "2026-08-31T12:53:28", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "VKTX270115C00047500", "bid": 1.72, "bid_size": 338.0, "ask": 3.25, "ask_size": 23.0, "iv": 0.9875, "open_interest": 136.0, "volume": 2.0, "delta": 0.3221, "gamma": 0.0204, "vega": 0.0608, "theta": -0.0266, "rho": 0.0226, "theo": 2.7362, "change": -0.815, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-09-21T09:38:15", "percent_change": -25.6693, "prev_day_close": 3.17499995231628}, {"option": "VKTX270115P00047500", "bid": 18.45, "bid_size": 61.0, "ask": 21.0, "ask_size": 51.0, "iv": 1.0471, "open_interest": 35.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0213, "vega": 0.0594, "theta": -0.0256, "rho": -0.0833, "theo": 19.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.86, "last_trade_time": "2026-08-17T15:48:04", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "VKTX270115C00050000", "bid": 2.3, "bid_size": 10.0, "ask": 2.99, "ask_size": 24.0, "iv": 1.0713, "open_interest": 11442.0, "volume": 194.0, "delta": 0.2954, "gamma": 0.0194, "vega": 0.0585, "theta": -0.0258, "rho": 0.0208, "theo": 2.462, "change": 0.51, "open": 2.0, "high": 2.62, "low": 1.85, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-09-21T15:59:20", "percent_change": 24.1706, "prev_day_close": 2.11000001430511}, {"option": "VKTX270115P00050000", "bid": 20.75, "bid_size": 253.0, "ask": 23.2, "ask_size": 73.0, "iv": 1.0647, "open_interest": 651.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0204, "vega": 0.0568, "theta": -0.0246, "rho": -0.0854, "theo": 21.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.08, "last_trade_time": "2026-09-17T12:21:24", "percent_change": 0.0, "prev_day_close": 23.2250003814697}, {"option": "VKTX270115C00052500", "bid": 1.42, "bid_size": 73.0, "ask": 2.6, "ask_size": 22.0, "iv": 1.0123, "open_interest": 312.0, "volume": 8.0, "delta": 0.2714, "gamma": 0.0184, "vega": 0.0561, "theta": -0.025, "rho": 0.0192, "theo": 2.2221, "change": -0.1, "open": 1.6, "high": 1.6, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-21T14:39:23", "percent_change": -5.95238, "prev_day_close": 1.68000000715256}, {"option": "VKTX270115P00052500", "bid": 23.1, "bid_size": 45.0, "ask": 25.5, "ask_size": 48.0, "iv": 1.0892, "open_interest": 10.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.0195, "vega": 0.0541, "theta": -0.0237, "rho": -0.0873, "theo": 24.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.64, "last_trade_time": "2026-06-04T15:20:38", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "VKTX270115C00055000", "bid": 1.82, "bid_size": 2.0, "ask": 2.44, "ask_size": 17.0, "iv": 1.0821, "open_interest": 2475.0, "volume": 8.0, "delta": 0.25, "gamma": 0.0175, "vega": 0.0538, "theta": -0.0242, "rho": 0.0178, "theo": 2.0154, "change": 0.165, "open": 2.01, "high": 2.13, "low": 2.01, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-09-21T15:54:29", "percent_change": 8.89488, "prev_day_close": 1.85499995946884}, {"option": "VKTX270115P00055000", "bid": 25.25, "bid_size": 167.0, "ask": 27.8, "ask_size": 86.0, "iv": 1.0897, "open_interest": 581.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0186, "vega": 0.0514, "theta": -0.0226, "rho": -0.0891, "theo": 26.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-09-18T13:56:27", "percent_change": 0.0, "prev_day_close": 27.4749994277954}, {"option": "VKTX270115C00057500", "bid": 1.2, "bid_size": 88.0, "ask": 2.4, "ask_size": 110.0, "iv": 1.0638, "open_interest": 253.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0166, "vega": 0.0515, "theta": -0.0234, "rho": 0.0165, "theo": 1.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-09-18T12:19:29", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "VKTX270115P00057500", "bid": 27.4, "bid_size": 59.0, "ask": 30.15, "ask_size": 57.0, "iv": 1.0882, "open_interest": 38.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0178, "vega": 0.0487, "theta": -0.0216, "rho": -0.0894, "theo": 28.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.02, "last_trade_time": "2026-04-08T13:57:35", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "VKTX270115C00060000", "bid": 1.4, "bid_size": 1.0, "ask": 1.96, "ask_size": 67.0, "iv": 1.0819, "open_interest": 3350.0, "volume": 188.0, "delta": 0.2136, "gamma": 0.0157, "vega": 0.0492, "theta": -0.0226, "rho": 0.0153, "theo": 1.6753, "change": 0.25, "open": 1.5, "high": 1.7, "low": 1.27, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T15:56:55", "percent_change": 17.2414, "prev_day_close": 1.44999998807907}, {"option": "VKTX270115P00060000", "bid": 29.95, "bid_size": 81.0, "ask": 32.55, "ask_size": 64.0, "iv": 1.1277, "open_interest": 114.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.017, "vega": 0.046, "theta": -0.0206, "rho": -0.09, "theo": 31.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-07-17T10:53:55", "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "VKTX270115C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 148.0, "iv": 1.1076, "open_interest": 223.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0149, "vega": 0.0471, "theta": -0.0217, "rho": 0.0143, "theo": 1.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T11:31:45", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "VKTX270115P00062500", "bid": 31.7, "bid_size": 75.0, "ask": 34.9, "ask_size": 49.0, "iv": 1.0698, "open_interest": 54.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0163, "vega": 0.0435, "theta": -0.0196, "rho": -0.0907, "theo": 33.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.15, "last_trade_time": "2026-03-27T15:39:19", "percent_change": 0.0, "prev_day_close": 34.3250007629394}, {"option": "VKTX270115C00065000", "bid": 1.0, "bid_size": 23.0, "ask": 1.79, "ask_size": 22.0, "iv": 1.0942, "open_interest": 863.0, "volume": 200.0, "delta": 0.1841, "gamma": 0.0141, "vega": 0.045, "theta": -0.0209, "rho": 0.0133, "theo": 1.4103, "change": -0.43, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-09-21T15:47:26", "percent_change": -23.3696, "prev_day_close": 1.84000000357628}, {"option": "VKTX270115P00065000", "bid": 34.0, "bid_size": 121.0, "ask": 37.25, "ask_size": 71.0, "iv": 1.0647, "open_interest": 147.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0156, "vega": 0.0409, "theta": -0.0186, "rho": -0.0891, "theo": 35.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.28, "last_trade_time": "2026-02-17T13:46:02", "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "VKTX270115C00067500", "bid": 0.75, "bid_size": 29.0, "ask": 2.9, "ask_size": 173.0, "iv": 1.2206, "open_interest": 74.0, "volume": 1.0, "delta": 0.1714, "gamma": 0.0134, "vega": 0.043, "theta": -0.0201, "rho": 0.0124, "theo": 1.2994, "change": -1.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T13:02:47", "percent_change": -51.8072, "prev_day_close": 2.07500004768372}, {"option": "VKTX270115P00067500", "bid": 36.5, "bid_size": 39.0, "ask": 39.65, "ask_size": 45.0, "iv": 1.0879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0149, "vega": 0.0385, "theta": -0.0176, "rho": -0.0887, "theo": 38.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-03-18T11:33:34", "percent_change": 0.0, "prev_day_close": 39.125}, {"option": "VKTX270115C00070000", "bid": 0.75, "bid_size": 58.0, "ask": 1.72, "ask_size": 145.0, "iv": 1.1225, "open_interest": 1030.0, "volume": 5.0, "delta": 0.1599, "gamma": 0.0127, "vega": 0.041, "theta": -0.0194, "rho": 0.0116, "theo": 1.2004, "change": 0.06, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T11:25:39", "percent_change": 6.38298, "prev_day_close": 0.939999997615814}, {"option": "VKTX270115P00070000", "bid": 38.9, "bid_size": 57.0, "ask": 42.05, "ask_size": 53.0, "iv": 1.0943, "open_interest": 39.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0143, "vega": 0.036, "theta": -0.0166, "rho": -0.0862, "theo": 40.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.72, "last_trade_time": "2026-07-01T11:03:02", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "VKTX270115C00072500", "bid": 0.52, "bid_size": 53.0, "ask": 1.72, "ask_size": 61.0, "iv": 1.1239, "open_interest": 54.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0121, "vega": 0.0393, "theta": -0.0186, "rho": 0.0109, "theo": 1.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-15T12:23:19", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "VKTX270115P00072500", "bid": 41.25, "bid_size": 39.0, "ask": 44.5, "ask_size": 45.0, "iv": 1.0966, "open_interest": 3.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0137, "vega": 0.0338, "theta": -0.0157, "rho": -0.0837, "theo": 42.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2025-10-27T15:23:09", "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "VKTX270115C00075000", "bid": 0.6, "bid_size": 61.0, "ask": 1.2, "ask_size": 12.0, "iv": 1.0928, "open_interest": 4305.0, "volume": 115.0, "delta": 0.1399, "gamma": 0.0115, "vega": 0.0376, "theta": -0.0179, "rho": 0.0102, "theo": 1.0317, "change": 0.25, "open": 0.72, "high": 1.0, "low": 0.72, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:50:01", "percent_change": 33.3333, "prev_day_close": 0.75}, {"option": "VKTX270115P00075000", "bid": 43.8, "bid_size": 58.0, "ask": 46.9, "ask_size": 55.0, "iv": 1.1199, "open_interest": 39.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0131, "vega": 0.0314, "theta": -0.0148, "rho": -0.0828, "theo": 45.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-06-29T14:46:05", "percent_change": 0.0, "prev_day_close": 46.4249992370606}, {"option": "VKTX270115C00077500", "bid": 0.23, "bid_size": 72.0, "ask": 2.73, "ask_size": 71.0, "iv": 1.2681, "open_interest": 19.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0109, "vega": 0.0359, "theta": -0.0173, "rho": 0.0096, "theo": 0.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-14T12:38:42", "percent_change": 0.0, "prev_day_close": 1.60499997437}, {"option": "VKTX270115P00077500", "bid": 46.3, "bid_size": 61.0, "ask": 49.35, "ask_size": 41.0, "iv": 1.1417, "open_interest": 54.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0126, "vega": 0.0294, "theta": -0.0139, "rho": -0.0819, "theo": 47.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.03, "last_trade_time": "2025-08-19T13:45:07", "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "VKTX270115C00080000", "bid": 0.39, "bid_size": 57.0, "ask": 1.1, "ask_size": 4.0, "iv": 1.0813, "open_interest": 6411.0, "volume": 50.0, "delta": 0.1232, "gamma": 0.0104, "vega": 0.0343, "theta": -0.0166, "rho": 0.009, "theo": 0.8945, "change": -0.2, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T14:25:00", "percent_change": -25.0, "prev_day_close": 0.799999982118606}, {"option": "VKTX270115P00080000", "bid": 49.25, "bid_size": 211.0, "ask": 51.8, "ask_size": 77.0, "iv": 1.2344, "open_interest": 1033.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0122, "vega": 0.0272, "theta": -0.013, "rho": -0.0784, "theo": 50.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-04-29T13:59:44", "percent_change": 0.0, "prev_day_close": 51.3250007629394}, {"option": "VKTX270115C00082500", "bid": 0.01, "bid_size": 298.0, "ask": 1.28, "ask_size": 138.0, "iv": 1.0881, "open_interest": 715.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0099, "vega": 0.0329, "theta": -0.016, "rho": 0.0085, "theo": 0.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-14T12:36:12", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "VKTX270115P00082500", "bid": 51.55, "bid_size": 36.0, "ask": 54.25, "ask_size": 36.0, "iv": 1.224, "open_interest": 1.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0117, "vega": 0.0255, "theta": -0.012, "rho": -0.0785, "theo": 52.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.66, "last_trade_time": "2025-05-23T11:35:52", "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "VKTX270115C00085000", "bid": 0.08, "bid_size": 229.0, "ask": 1.34, "ask_size": 120.0, "iv": 1.1334, "open_interest": 685.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0094, "vega": 0.0315, "theta": -0.0154, "rho": 0.008, "theo": 0.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-18T15:18:06", "percent_change": 0.0, "prev_day_close": 1.45999994874001}, {"option": "VKTX270115P00085000", "bid": 53.65, "bid_size": 137.0, "ask": 56.75, "ask_size": 83.0, "iv": 1.1794, "open_interest": 315.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0114, "vega": 0.0229, "theta": -0.0111, "rho": -0.0715, "theo": 55.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.95, "last_trade_time": "2025-08-15T11:29:57", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "VKTX270115C00090000", "bid": 0.1, "bid_size": 220.0, "ask": 1.15, "ask_size": 84.0, "iv": 1.147, "open_interest": 3280.0, "volume": 3.0, "delta": 0.0973, "gamma": 0.0086, "vega": 0.029, "theta": -0.0143, "rho": 0.0071, "theo": 0.6874, "change": -0.18, "open": 0.74, "high": 0.74, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T15:55:01", "percent_change": -24.3243, "prev_day_close": 0.739999998360872}, {"option": "VKTX270115P00090000", "bid": 58.95, "bid_size": 36.0, "ask": 61.65, "ask_size": 36.0, "iv": 1.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0106, "vega": 0.0195, "theta": -0.0098, "rho": -0.065, "theo": 60.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2025-12-11T13:23:59", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "VKTX270115C00095000", "bid": 0.25, "bid_size": 20.0, "ask": 1.05, "ask_size": 77.0, "iv": 1.1966, "open_interest": 601.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0078, "vega": 0.0267, "theta": -0.0133, "rho": 0.0064, "theo": 0.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T15:18:41", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "VKTX270115P00095000", "bid": 63.9, "bid_size": 36.0, "ask": 66.65, "ask_size": 36.0, "iv": 1.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0102, "vega": 0.0163, "theta": -0.0088, "rho": -0.0606, "theo": 65.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.1, "last_trade_time": "2025-08-15T12:43:29", "percent_change": 0.0, "prev_day_close": 66.1499977111816}, {"option": "VKTX270115C00100000", "bid": 0.45, "bid_size": 1.0, "ask": 0.62, "ask_size": 2.0, "iv": 1.1892, "open_interest": 9329.0, "volume": 67.0, "delta": 0.0785, "gamma": 0.0072, "vega": 0.0247, "theta": -0.0124, "rho": 0.0058, "theo": 0.5423, "change": 0.005, "open": 0.45, "high": 0.46, "low": 0.38, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-21T15:58:52", "percent_change": 1.0989, "prev_day_close": 0.455000013113022}, {"option": "VKTX270115P00100000", "bid": 68.6, "bid_size": 36.0, "ask": 71.55, "ask_size": 36.0, "iv": 1.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0097, "vega": 0.0124, "theta": -0.0083, "rho": -0.0483, "theo": 69.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.45, "last_trade_time": "2025-08-15T13:55:18", "percent_change": 0.0, "prev_day_close": 71.0500030517578}, {"option": "VKTX270115C00105000", "bid": 0.25, "bid_size": 20.0, "ask": 0.86, "ask_size": 43.0, "iv": 1.2328, "open_interest": 203.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0066, "vega": 0.0228, "theta": -0.0115, "rho": 0.0052, "theo": 0.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-17T13:36:36", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "VKTX270115P00105000", "bid": 73.35, "bid_size": 36.0, "ask": 76.5, "ask_size": 36.0, "iv": 1.2013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0093, "vega": 0.0094, "theta": -0.0066, "rho": -0.0383, "theo": 74.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.9, "last_trade_time": "2025-12-05T11:56:45", "percent_change": 0.0, "prev_day_close": 76.0250015258789}, {"option": "VKTX270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 117.0, "iv": 1.2288, "open_interest": 286.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.006, "vega": 0.0211, "theta": -0.0108, "rho": 0.0047, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-15T11:41:59", "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "VKTX270115P00110000", "bid": 78.75, "bid_size": 36.0, "ask": 81.5, "ask_size": 36.0, "iv": 1.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0081, "vega": 0.0062, "theta": -0.0058, "rho": -0.0268, "theo": 79.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.1, "last_trade_time": "2026-04-13T11:20:39", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "VKTX270115C00115000", "bid": 0.25, "bid_size": 10.0, "ask": 0.88, "ask_size": 90.0, "iv": 1.3015, "open_interest": 116.0, "volume": 23.0, "delta": 0.0586, "gamma": 0.0056, "vega": 0.0196, "theta": -0.0101, "rho": 0.0043, "theo": 0.3934, "change": -0.09, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T14:43:24", "percent_change": -23.0769, "prev_day_close": 0.389999985694885}, {"option": "VKTX270115P00115000", "bid": 83.65, "bid_size": 37.0, "ask": 86.45, "ask_size": 37.0, "iv": 1.3734, "open_interest": 14.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0068, "vega": 0.0045, "theta": -0.0043, "rho": -0.0076, "theo": 84.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.8, "last_trade_time": "2026-05-06T14:54:22", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "VKTX270115C00120000", "bid": 0.15, "bid_size": 5.0, "ask": 0.45, "ask_size": 10.0, "iv": 1.1979, "open_interest": 8806.0, "volume": 104.0, "delta": 0.0535, "gamma": 0.0051, "vega": 0.0183, "theta": -0.0094, "rho": 0.004, "theo": 0.3566, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:26:00", "percent_change": -16.6667, "prev_day_close": 0.300000004470348}, {"option": "VKTX270115P00120000", "bid": 88.35, "bid_size": 56.0, "ask": 91.45, "ask_size": 39.0, "iv": 1.2772, "open_interest": 50.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0043, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 89.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.81, "last_trade_time": "2026-09-09T13:09:33", "percent_change": 0.0, "prev_day_close": 91.3499984741211}, {"option": "VKTX270219C00015000", "bid": 14.6, "bid_size": 36.0, "ask": 17.3, "ask_size": 37.0, "iv": 0.9023, "open_interest": 4.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0073, "vega": 0.0267, "theta": -0.006, "rho": 0.0495, "theo": 16.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-07-07T13:12:29", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "VKTX270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 81.0, "iv": 1.1308, "open_interest": 1.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0074, "vega": 0.0267, "theta": -0.0084, "rho": -0.0115, "theo": 0.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T11:20:56", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VKTX270219C00017500", "bid": 12.55, "bid_size": 53.0, "ask": 15.05, "ask_size": 45.0, "iv": 0.8382, "open_interest": 4.0, "volume": 1.0, "delta": 0.8878, "gamma": 0.0103, "vega": 0.0365, "theta": -0.0092, "rho": 0.0529, "theo": 14.1606, "change": -0.4, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-21T12:02:57", "percent_change": -2.98508, "prev_day_close": 13.4000000953674}, {"option": "VKTX270219P00017500", "bid": 0.05, "bid_size": 160.0, "ask": 2.87, "ask_size": 72.0, "iv": 0.9875, "open_interest": 11.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0104, "vega": 0.0367, "theta": -0.0112, "rho": -0.0176, "theo": 1.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-09-15T12:03:40", "percent_change": 0.0, "prev_day_close": 1.33500000834465}, {"option": "VKTX270219C00020000", "bid": 10.75, "bid_size": 118.0, "ask": 13.3, "ask_size": 57.0, "iv": 0.8463, "open_interest": 124.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0132, "vega": 0.0464, "theta": -0.0124, "rho": 0.0545, "theo": 12.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-09-18T14:56:25", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "VKTX270219P00020000", "bid": 1.3, "bid_size": 79.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.8552, "open_interest": 56.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0133, "vega": 0.0466, "theta": -0.0141, "rho": -0.0252, "theo": 1.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T14:35:51", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "VKTX270219C00022500", "bid": 9.2, "bid_size": 47.0, "ask": 11.8, "ask_size": 47.0, "iv": 0.8611, "open_interest": 3.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0158, "vega": 0.0554, "theta": -0.0154, "rho": 0.0545, "theo": 10.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-06-23T10:56:19", "percent_change": 0.0, "prev_day_close": 10.2749996185303}, {"option": "VKTX270219P00022500", "bid": 2.29, "bid_size": 74.0, "ask": 3.6, "ask_size": 78.0, "iv": 0.9338, "open_interest": 67.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.016, "vega": 0.0556, "theta": -0.0168, "rho": -0.0337, "theo": 2.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-09T14:36:30", "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "VKTX270219C00025000", "bid": 7.95, "bid_size": 51.0, "ask": 10.5, "ask_size": 45.0, "iv": 0.8815, "open_interest": 31.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0179, "vega": 0.0629, "theta": -0.018, "rho": 0.0533, "theo": 9.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-16T15:12:50", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "VKTX270219P00025000", "bid": 3.25, "bid_size": 78.0, "ask": 4.35, "ask_size": 24.0, "iv": 0.8927, "open_interest": 13.0, "volume": 11.0, "delta": -0.2626, "gamma": 0.0182, "vega": 0.0632, "theta": -0.0191, "rho": -0.0428, "theo": 4.0342, "change": 0.325, "open": 4.35, "high": 4.35, "low": 4.2, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T15:03:18", "percent_change": 8.1761, "prev_day_close": 3.97499990463257}, {"option": "VKTX270219C00027500", "bid": 7.9, "bid_size": 49.0, "ask": 9.5, "ask_size": 47.0, "iv": 0.9819, "open_interest": 17.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0195, "vega": 0.0687, "theta": -0.0201, "rho": 0.0513, "theo": 8.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-09-17T14:59:01", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "VKTX270219P00027500", "bid": 4.6, "bid_size": 86.0, "ask": 7.1, "ask_size": 150.0, "iv": 1.0082, "open_interest": 83.0, "volume": 2.0, "delta": -0.317, "gamma": 0.0198, "vega": 0.0689, "theta": -0.0209, "rho": -0.052, "theo": 5.3465, "change": -0.025, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T13:54:52", "percent_change": -0.43668, "prev_day_close": 5.72499990463257}, {"option": "VKTX270219C00030000", "bid": 6.65, "bid_size": 70.0, "ask": 8.4, "ask_size": 48.0, "iv": 0.9601, "open_interest": 38.0, "volume": 3.0, "delta": 0.6325, "gamma": 0.0205, "vega": 0.0728, "theta": -0.0217, "rho": 0.0489, "theo": 7.3955, "change": 0.6, "open": 6.53, "high": 7.65, "low": 6.4, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-09-21T15:44:49", "percent_change": 8.51064, "prev_day_close": 7.04999995231628}, {"option": "VKTX270219P00030000", "bid": 5.95, "bid_size": 266.0, "ask": 7.9, "ask_size": 88.0, "iv": 0.9555, "open_interest": 317.0, "volume": 0.0, "delta": -0.3697, "gamma": 0.0209, "vega": 0.073, "theta": -0.0222, "rho": -0.0611, "theo": 6.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-16T15:14:16", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "VKTX270219C00032500", "bid": 5.55, "bid_size": 29.0, "ask": 7.6, "ask_size": 58.0, "iv": 0.9533, "open_interest": 17.0, "volume": 1.0, "delta": 0.5837, "gamma": 0.021, "vega": 0.0754, "theta": -0.0228, "rho": 0.0462, "theo": 6.5572, "change": 0.89, "open": 6.84, "high": 6.84, "low": 6.84, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-09-21T15:42:59", "percent_change": 14.958, "prev_day_close": 5.94999980926514}, {"option": "VKTX270219P00032500", "bid": 7.8, "bid_size": 63.0, "ask": 10.1, "ask_size": 61.0, "iv": 1.0162, "open_interest": 31.0, "volume": 0.0, "delta": -0.4195, "gamma": 0.0215, "vega": 0.0755, "theta": -0.0231, "rho": -0.0698, "theo": 8.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-09-14T09:30:09", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "VKTX270219C00035000", "bid": 5.35, "bid_size": 111.0, "ask": 7.1, "ask_size": 121.0, "iv": 1.0104, "open_interest": 130.0, "volume": 8.0, "delta": 0.5385, "gamma": 0.0212, "vega": 0.0767, "theta": -0.0236, "rho": 0.0434, "theo": 5.8413, "change": -0.05, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T14:22:36", "percent_change": -0.9901, "prev_day_close": 5.05000007152557}, {"option": "VKTX270219P00035000", "bid": 9.5, "bid_size": 56.0, "ask": 11.7, "ask_size": 61.0, "iv": 1.0108, "open_interest": 39.0, "volume": 0.0, "delta": -0.4659, "gamma": 0.0218, "vega": 0.0766, "theta": -0.0236, "rho": -0.0775, "theo": 10.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-09-01T15:27:24", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "VKTX270219C00037500", "bid": 4.9, "bid_size": 32.0, "ask": 6.9, "ask_size": 151.0, "iv": 1.0572, "open_interest": 123.0, "volume": 3.0, "delta": 0.497, "gamma": 0.0211, "vega": 0.0771, "theta": -0.024, "rho": 0.0407, "theo": 5.2283, "change": 0.135, "open": 4.6, "high": 5.01, "low": 4.6, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-09-21T15:24:56", "percent_change": 2.76923, "prev_day_close": 4.875}, {"option": "VKTX270219P00037500", "bid": 10.55, "bid_size": 57.0, "ask": 13.55, "ask_size": 56.0, "iv": 0.9671, "open_interest": 0.0, "volume": 0.0, "delta": -0.5087, "gamma": 0.0217, "vega": 0.0768, "theta": -0.0238, "rho": -0.0847, "theo": 12.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "VKTX270219C00040000", "bid": 4.5, "bid_size": 1.0, "ask": 5.25, "ask_size": 60.0, "iv": 1.0026, "open_interest": 307.0, "volume": 19.0, "delta": 0.4591, "gamma": 0.0207, "vega": 0.0767, "theta": -0.0242, "rho": 0.0381, "theo": 4.7015, "change": 0.545, "open": 4.7, "high": 4.94, "low": 4.7, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-09-21T15:55:11", "percent_change": 12.6597, "prev_day_close": 4.3050000667572}, {"option": "VKTX270219P00040000", "bid": 13.2, "bid_size": 61.0, "ask": 15.4, "ask_size": 59.0, "iv": 1.0164, "open_interest": 31.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0215, "vega": 0.0762, "theta": -0.0237, "rho": -0.0914, "theo": 14.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-09-10T14:54:39", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "VKTX270219C00042500", "bid": 3.55, "bid_size": 69.0, "ask": 5.15, "ask_size": 63.0, "iv": 1.0035, "open_interest": 41.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.0203, "vega": 0.0757, "theta": -0.0242, "rho": 0.0356, "theo": 4.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-02T15:51:10", "percent_change": 0.0, "prev_day_close": 3.93500006198883}, {"option": "VKTX270219P00042500", "bid": 14.6, "bid_size": 56.0, "ask": 17.45, "ask_size": 57.0, "iv": 0.9873, "open_interest": 0.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.0211, "vega": 0.0749, "theta": -0.0235, "rho": -0.0972, "theo": 16.0439, "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": 16.0750002861023}, {"option": "VKTX270219C00045000", "bid": 3.15, "bid_size": 94.0, "ask": 4.95, "ask_size": 124.0, "iv": 1.0261, "open_interest": 128.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.0197, "vega": 0.0743, "theta": -0.024, "rho": 0.0333, "theo": 3.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-09-17T10:47:26", "percent_change": 0.0, "prev_day_close": 2.98499989509582}, {"option": "VKTX270219P00045000", "bid": 17.2, "bid_size": 44.0, "ask": 19.55, "ask_size": 47.0, "iv": 1.0329, "open_interest": 0.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0206, "vega": 0.0732, "theta": -0.023, "rho": -0.1024, "theo": 18.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "VKTX270219C00047500", "bid": 2.91, "bid_size": 44.0, "ask": 3.75, "ask_size": 14.0, "iv": 0.9843, "open_interest": 5.0, "volume": 8.0, "delta": 0.3655, "gamma": 0.0191, "vega": 0.0726, "theta": -0.0237, "rho": 0.0312, "theo": 3.5076, "change": 0.56, "open": 3.0, "high": 3.5, "low": 3.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T15:44:10", "percent_change": 19.0476, "prev_day_close": 2.9400001168251}, {"option": "VKTX270219P00047500", "bid": 19.1, "bid_size": 46.0, "ask": 21.7, "ask_size": 43.0, "iv": 1.0277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.0201, "vega": 0.0712, "theta": -0.0225, "rho": -0.1064, "theo": 20.266, "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": 20.8499994277954}, {"option": "VKTX270219C00050000", "bid": 2.53, "bid_size": 98.0, "ask": 4.5, "ask_size": 78.0, "iv": 1.0615, "open_interest": 104.0, "volume": 0.0, "delta": 0.3399, "gamma": 0.0184, "vega": 0.0707, "theta": -0.0234, "rho": 0.0292, "theo": 3.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-09-18T12:37:19", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "VKTX270219P00050000", "bid": 20.9, "bid_size": 43.0, "ask": 23.9, "ask_size": 45.0, "iv": 1.011, "open_interest": 0.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0195, "vega": 0.0689, "theta": -0.0219, "rho": -0.1103, "theo": 22.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "VKTX270219C00055000", "bid": 2.14, "bid_size": 35.0, "ask": 3.2, "ask_size": 72.0, "iv": 1.0302, "open_interest": 231.0, "volume": 1.0, "delta": 0.2958, "gamma": 0.0171, "vega": 0.0667, "theta": -0.0224, "rho": 0.0257, "theo": 2.7062, "change": -0.315, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T13:58:46", "percent_change": -13.6069, "prev_day_close": 2.31499999761581}, {"option": "VKTX270219P00055000", "bid": 25.45, "bid_size": 40.0, "ask": 28.35, "ask_size": 44.0, "iv": 1.0324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.0183, "vega": 0.0639, "theta": -0.0204, "rho": -0.1158, "theo": 26.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "VKTX270219C00060000", "bid": 1.85, "bid_size": 31.0, "ask": 2.48, "ask_size": 46.0, "iv": 1.0281, "open_interest": 93.0, "volume": 13.0, "delta": 0.2594, "gamma": 0.0157, "vega": 0.0625, "theta": -0.0213, "rho": 0.0227, "theo": 2.3124, "change": 0.1, "open": 1.88, "high": 1.99, "low": 1.88, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-21T15:24:39", "percent_change": 5.29101, "prev_day_close": 1.88999992609024}, {"option": "VKTX270219P00060000", "bid": 30.2, "bid_size": 46.0, "ask": 32.95, "ask_size": 44.0, "iv": 1.0638, "open_interest": 10.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0172, "vega": 0.0589, "theta": -0.0189, "rho": -0.1186, "theo": 31.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.88, "last_trade_time": "2026-09-10T14:54:39", "percent_change": 0.0, "prev_day_close": 32.2749996185303}, {"option": "VKTX270521C00015000", "bid": 15.15, "bid_size": 5.0, "ask": 19.05, "ask_size": 3.0, "iv": 0.9747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.007, "vega": 0.0408, "theta": -0.0048, "rho": 0.0685, "theo": 17.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2750005722046}, {"option": "VKTX270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 20.0, "iv": 0.9929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0072, "vega": 0.0411, "theta": -0.0079, "rho": -0.0257, "theo": 1.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "VKTX270521C00017500", "bid": 13.2, "bid_size": 5.0, "ask": 17.25, "ask_size": 7.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0091, "vega": 0.0515, "theta": -0.0071, "rho": 0.0729, "theo": 15.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "VKTX270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 19.0, "iv": 0.8877, "open_interest": 0.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0092, "vega": 0.0519, "theta": -0.0097, "rho": -0.0356, "theo": 2.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39000004529953}, {"option": "VKTX270521C00020000", "bid": 13.0, "bid_size": 27.0, "ask": 15.0, "ask_size": 38.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.011, "vega": 0.0616, "theta": -0.0092, "rho": 0.0753, "theo": 13.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "VKTX270521P00020000", "bid": 0.8, "bid_size": 38.0, "ask": 4.65, "ask_size": 38.0, "iv": 0.8711, "open_interest": 0.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0112, "vega": 0.062, "theta": -0.0115, "rho": -0.047, "theo": 3.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "VKTX270521C00022500", "bid": 10.35, "bid_size": 36.0, "ask": 14.15, "ask_size": 32.0, "iv": 0.9016, "open_interest": 0.0, "volume": 15.0, "delta": 0.7899, "gamma": 0.0127, "vega": 0.0707, "theta": -0.0111, "rho": 0.0761, "theo": 12.3621, "change": 0.205, "open": 11.45, "high": 11.78, "low": 11.45, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-09-21T13:13:45", "percent_change": 1.77106, "prev_day_close": 11.5749998092651}, {"option": "VKTX270521P00022500", "bid": 2.45, "bid_size": 19.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.9132, "open_interest": 4.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.013, "vega": 0.0712, "theta": -0.013, "rho": -0.059, "theo": 4.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-18T14:58:39", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VKTX270521C00025000", "bid": 9.15, "bid_size": 26.0, "ask": 13.05, "ask_size": 20.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0142, "vega": 0.0784, "theta": -0.0127, "rho": 0.0757, "theo": 11.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "VKTX270521P00025000", "bid": 4.15, "bid_size": 49.0, "ask": 7.0, "ask_size": 41.0, "iv": 0.9464, "open_interest": 4.0, "volume": 6.0, "delta": -0.2562, "gamma": 0.0146, "vega": 0.0789, "theta": -0.0142, "rho": -0.0716, "theo": 5.3135, "change": -0.1, "open": 5.4, "high": 5.55, "low": 5.4, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-09-21T14:38:12", "percent_change": -1.76991, "prev_day_close": 5.64999985694885}, {"option": "VKTX270521C00027500", "bid": 8.35, "bid_size": 15.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.8972, "open_interest": 0.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.0153, "vega": 0.0846, "theta": -0.0141, "rho": 0.0744, "theo": 10.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-09-17T12:43:00", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "VKTX270521P00027500", "bid": 4.85, "bid_size": 45.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.9063, "open_interest": 11.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0158, "vega": 0.0851, "theta": -0.0152, "rho": -0.0839, "theo": 6.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-09-18T13:12:22", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "VKTX270521C00030000", "bid": 7.4, "bid_size": 23.0, "ask": 11.25, "ask_size": 27.0, "iv": 0.9378, "open_interest": 9.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0162, "vega": 0.0895, "theta": -0.0152, "rho": 0.0724, "theo": 9.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-09-18T14:43:50", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "VKTX270521P00030000", "bid": 5.95, "bid_size": 43.0, "ask": 9.95, "ask_size": 12.0, "iv": 0.8884, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.0168, "vega": 0.0899, "theta": -0.016, "rho": -0.0962, "theo": 8.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VKTX270521C00032500", "bid": 6.65, "bid_size": 38.0, "ask": 10.2, "ask_size": 32.0, "iv": 0.9318, "open_interest": 10.0, "volume": 10.0, "delta": 0.624, "gamma": 0.0168, "vega": 0.093, "theta": -0.0161, "rho": 0.07, "theo": 8.2479, "change": 0.15, "open": 8.45, "high": 8.45, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-21T15:42:19", "percent_change": 1.81818, "prev_day_close": 8.25}, {"option": "VKTX270521P00032500", "bid": 8.25, "bid_size": 46.0, "ask": 11.65, "ask_size": 15.0, "iv": 0.9325, "open_interest": 0.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0175, "vega": 0.0933, "theta": -0.0165, "rho": -0.1081, "theo": 9.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "VKTX270521C00035000", "bid": 5.8, "bid_size": 47.0, "ask": 8.45, "ask_size": 13.0, "iv": 0.8751, "open_interest": 0.0, "volume": 10.0, "delta": 0.5864, "gamma": 0.0172, "vega": 0.0955, "theta": -0.0167, "rho": 0.0673, "theo": 7.5059, "change": -0.49, "open": 7.16, "high": 7.16, "low": 7.16, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-09-21T09:35:27", "percent_change": -6.40523, "prev_day_close": 7.64999985694885}, {"option": "VKTX270521P00035000", "bid": 10.05, "bid_size": 22.0, "ask": 13.4, "ask_size": 16.0, "iv": 0.9409, "open_interest": 0.0, "volume": 0.0, "delta": -0.4229, "gamma": 0.018, "vega": 0.0955, "theta": -0.0168, "rho": -0.1185, "theo": 11.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "VKTX270521C00037500", "bid": 5.2, "bid_size": 51.0, "ask": 8.05, "ask_size": 25.0, "iv": 0.8943, "open_interest": 0.0, "volume": 1.0, "delta": 0.551, "gamma": 0.0174, "vega": 0.097, "theta": -0.0172, "rho": 0.0645, "theo": 6.8512, "change": -0.74, "open": 6.21, "high": 6.21, "low": 6.21, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-09-21T13:08:47", "percent_change": -10.6475, "prev_day_close": 6.94999980926514}, {"option": "VKTX270521P00037500", "bid": 11.7, "bid_size": 24.0, "ask": 15.15, "ask_size": 12.0, "iv": 0.9332, "open_interest": 0.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.0184, "vega": 0.0968, "theta": -0.0169, "rho": -0.1293, "theo": 13.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0750002861023}, {"option": "VKTX270521C00040000", "bid": 4.6, "bid_size": 22.0, "ask": 7.55, "ask_size": 18.0, "iv": 0.9006, "open_interest": 0.0, "volume": 0.0, "delta": 0.518, "gamma": 0.0175, "vega": 0.0977, "theta": -0.0175, "rho": 0.0617, "theo": 6.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "VKTX270521P00040000", "bid": 13.8, "bid_size": 13.0, "ask": 17.15, "ask_size": 11.0, "iv": 0.9538, "open_interest": 0.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.0186, "vega": 0.097, "theta": -0.0169, "rho": -0.1381, "theo": 15.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "VKTX270521C00042500", "bid": 3.9, "bid_size": 42.0, "ask": 7.75, "ask_size": 16.0, "iv": 0.931, "open_interest": 10.0, "volume": 0.0, "delta": 0.4871, "gamma": 0.0174, "vega": 0.0977, "theta": -0.0176, "rho": 0.0589, "theo": 5.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-18T14:03:42", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "VKTX270521P00042500", "bid": 15.0, "bid_size": 7.0, "ask": 18.9, "ask_size": 21.0, "iv": 0.9082, "open_interest": 0.0, "volume": 0.0, "delta": -0.5275, "gamma": 0.0186, "vega": 0.0967, "theta": -0.0167, "rho": -0.1469, "theo": 17.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0750007629395}, {"option": "VKTX270521C00045000", "bid": 3.25, "bid_size": 46.0, "ask": 7.3, "ask_size": 44.0, "iv": 0.9251, "open_interest": 0.0, "volume": 10.0, "delta": 0.4585, "gamma": 0.0173, "vega": 0.0972, "theta": -0.0177, "rho": 0.0562, "theo": 5.3012, "change": -1.225, "open": 4.96, "high": 4.96, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T12:43:16", "percent_change": -21.3974, "prev_day_close": 5.72500014305115}, {"option": "VKTX270521P00045000", "bid": 17.0, "bid_size": 7.0, "ask": 20.8, "ask_size": 21.0, "iv": 0.9055, "open_interest": 1.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0186, "vega": 0.0957, "theta": -0.0164, "rho": -0.1542, "theo": 19.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-09-17T12:00:39", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "VKTX271217C00015000", "bid": 17.5, "bid_size": 168.0, "ask": 21.0, "ask_size": 92.0, "iv": 0.9889, "open_interest": 512.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0053, "vega": 0.0623, "theta": -0.0048, "rho": 0.0941, "theo": 19.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-18T12:33:05", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "VKTX271217P00015000", "bid": 2.2, "bid_size": 52.0, "ask": 4.2, "ask_size": 5.0, "iv": 1.0122, "open_interest": 91.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0055, "vega": 0.0633, "theta": -0.007, "rho": -0.0692, "theo": 3.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-11T14:21:43", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "VKTX271217C00017500", "bid": 16.0, "bid_size": 48.0, "ask": 20.5, "ask_size": 24.0, "iv": 1.0223, "open_interest": 44.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0064, "vega": 0.0729, "theta": -0.006, "rho": 0.1007, "theo": 18.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-07-21T10:15:37", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VKTX271217P00017500", "bid": 2.0, "bid_size": 85.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.9709, "open_interest": 156.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0066, "vega": 0.0741, "theta": -0.008, "rho": -0.0868, "theo": 4.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-17T14:41:05", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "VKTX271217C00020000", "bid": 15.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 55.0, "iv": 1.0635, "open_interest": 196.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0073, "vega": 0.0827, "theta": -0.0072, "rho": 0.1054, "theo": 16.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-09-18T15:10:00", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "VKTX271217P00020000", "bid": 4.0, "bid_size": 30.0, "ask": 8.0, "ask_size": 64.0, "iv": 1.0557, "open_interest": 115.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0077, "vega": 0.084, "theta": -0.009, "rho": -0.1049, "theo": 5.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-31T15:27:02", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "VKTX271217C00022500", "bid": 14.0, "bid_size": 57.0, "ask": 17.7, "ask_size": 43.0, "iv": 0.9868, "open_interest": 24.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0081, "vega": 0.0914, "theta": -0.0082, "rho": 0.1083, "theo": 15.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-08-07T11:53:10", "percent_change": 0.0, "prev_day_close": 15.5250000953674}, {"option": "VKTX271217P00022500", "bid": 4.5, "bid_size": 29.0, "ask": 9.5, "ask_size": 40.0, "iv": 1.0096, "open_interest": 18.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0086, "vega": 0.0928, "theta": -0.0098, "rho": -0.1237, "theo": 6.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-06-03T11:04:16", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VKTX271217C00025000", "bid": 13.0, "bid_size": 168.0, "ask": 16.95, "ask_size": 107.0, "iv": 0.9918, "open_interest": 445.0, "volume": 2.0, "delta": 0.791, "gamma": 0.0089, "vega": 0.099, "theta": -0.0091, "rho": 0.1101, "theo": 14.916, "change": 0.125, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-21T15:25:26", "percent_change": 0.840336, "prev_day_close": 14.875}, {"option": "VKTX271217P00025000", "bid": 6.0, "bid_size": 74.0, "ask": 11.0, "ask_size": 67.0, "iv": 1.0114, "open_interest": 144.0, "volume": 0.0, "delta": -0.2249, "gamma": 0.0094, "vega": 0.1005, "theta": -0.0106, "rho": -0.1424, "theo": 8.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-17T11:24:50", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VKTX271217C00027500", "bid": 12.0, "bid_size": 34.0, "ask": 16.5, "ask_size": 48.0, "iv": 1.0028, "open_interest": 19.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0095, "vega": 0.1056, "theta": -0.0099, "rho": 0.1107, "theo": 14.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-09T14:21:46", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VKTX271217P00027500", "bid": 7.5, "bid_size": 32.0, "ask": 12.5, "ask_size": 30.0, "iv": 1.0052, "open_interest": 11.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0101, "vega": 0.107, "theta": -0.0112, "rho": -0.1607, "theo": 9.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-07-07T11:00:53", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VKTX271217C00030000", "bid": 11.5, "bid_size": 192.0, "ask": 15.0, "ask_size": 100.0, "iv": 0.9815, "open_interest": 568.0, "volume": 4.0, "delta": 0.7389, "gamma": 0.01, "vega": 0.1113, "theta": -0.0106, "rho": 0.1108, "theo": 13.2742, "change": -0.5, "open": 13.15, "high": 13.15, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-21T14:22:22", "percent_change": -3.84615, "prev_day_close": 13.0}, {"option": "VKTX271217P00030000", "bid": 9.5, "bid_size": 310.0, "ask": 14.0, "ask_size": 57.0, "iv": 1.0153, "open_interest": 340.0, "volume": 1.0, "delta": -0.2806, "gamma": 0.0108, "vega": 0.1126, "theta": -0.0118, "rho": -0.1783, "theo": 11.3945, "change": 0.985, "open": 11.81, "high": 11.81, "low": 11.81, "tick": "up", "last_trade_price": 11.81, "last_trade_time": "2026-09-21T14:26:09", "percent_change": 9.09931, "prev_day_close": 10.8249998092651}, {"option": "VKTX271217C00032500", "bid": 10.5, "bid_size": 49.0, "ask": 14.5, "ask_size": 91.0, "iv": 0.9782, "open_interest": 60.0, "volume": 10.0, "delta": 0.7146, "gamma": 0.0104, "vega": 0.116, "theta": -0.0112, "rho": 0.1102, "theo": 12.5772, "change": 1.34, "open": 12.88, "high": 12.88, "low": 12.79, "tick": "down", "last_trade_price": 12.79, "last_trade_time": "2026-09-21T14:19:05", "percent_change": 11.7031, "prev_day_close": 11.4499998092651}, {"option": "VKTX271217P00032500", "bid": 11.05, "bid_size": 292.0, "ask": 15.5, "ask_size": 70.0, "iv": 0.9996, "open_interest": 70.0, "volume": 0.0, "delta": -0.3069, "gamma": 0.0113, "vega": 0.1172, "theta": -0.0122, "rho": -0.1963, "theo": 13.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-09-10T12:52:04", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "VKTX271217C00035000", "bid": 10.0, "bid_size": 72.0, "ask": 14.5, "ask_size": 115.0, "iv": 1.012, "open_interest": 739.0, "volume": 2.0, "delta": 0.6915, "gamma": 0.0107, "vega": 0.12, "theta": -0.0118, "rho": 0.1093, "theo": 11.9494, "change": 0.495, "open": 11.57, "high": 11.57, "low": 11.57, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-09-21T10:16:08", "percent_change": 4.46953, "prev_day_close": 11.0749998092651}, {"option": "VKTX271217P00035000", "bid": 13.05, "bid_size": 205.0, "ask": 17.5, "ask_size": 23.0, "iv": 1.0195, "open_interest": 33.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0117, "vega": 0.1209, "theta": -0.0126, "rho": -0.212, "theo": 14.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.72, "last_trade_time": "2026-04-08T10:57:26", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VKTX271217C00037500", "bid": 9.5, "bid_size": 274.0, "ask": 13.5, "ask_size": 112.0, "iv": 0.9994, "open_interest": 95.0, "volume": 16.0, "delta": 0.6696, "gamma": 0.011, "vega": 0.1233, "theta": -0.0122, "rho": 0.1081, "theo": 11.3814, "change": 1.025, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-09-21T10:15:05", "percent_change": 9.97567, "prev_day_close": 10.2750000953674}, {"option": "VKTX271217P00037500", "bid": 14.5, "bid_size": 33.0, "ask": 19.2, "ask_size": 50.0, "iv": 0.9995, "open_interest": 23.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.0121, "vega": 0.1239, "theta": -0.013, "rho": -0.2285, "theo": 16.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-06-29T14:30:38", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VKTX271217C00040000", "bid": 10.0, "bid_size": 268.0, "ask": 13.0, "ask_size": 124.0, "iv": 1.0436, "open_interest": 2723.0, "volume": 18.0, "delta": 0.6489, "gamma": 0.0112, "vega": 0.126, "theta": -0.0126, "rho": 0.1066, "theo": 10.8657, "change": 0.045, "open": 11.48, "high": 11.48, "low": 11.12, "tick": "no_change", "last_trade_price": 11.22, "last_trade_time": "2026-09-21T15:59:28", "percent_change": 0.402683, "prev_day_close": 11.1750001907349}, {"option": "VKTX271217P00040000", "bid": 16.5, "bid_size": 41.0, "ask": 21.2, "ask_size": 60.0, "iv": 1.0104, "open_interest": 39.0, "volume": 0.0, "delta": -0.3791, "gamma": 0.0124, "vega": 0.1263, "theta": -0.0132, "rho": -0.2436, "theo": 18.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-01-13T12:18:34", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VKTX271217C00042500", "bid": 8.0, "bid_size": 36.0, "ask": 12.5, "ask_size": 93.0, "iv": 0.9852, "open_interest": 68.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0114, "vega": 0.1283, "theta": -0.013, "rho": 0.1051, "theo": 10.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.64, "last_trade_time": "2026-08-28T10:08:53", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VKTX271217P00042500", "bid": 18.5, "bid_size": 47.0, "ask": 23.0, "ask_size": 28.0, "iv": 1.0096, "open_interest": 13.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0127, "vega": 0.1279, "theta": -0.0135, "rho": -0.256, "theo": 20.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-06-26T10:46:02", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "VKTX271217C00045000", "bid": 8.0, "bid_size": 41.0, "ask": 12.5, "ask_size": 36.0, "iv": 1.0222, "open_interest": 80.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.0115, "vega": 0.1301, "theta": -0.0133, "rho": 0.1035, "theo": 9.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-15T09:42:39", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VKTX271217P00045000", "bid": 20.5, "bid_size": 19.0, "ask": 25.0, "ask_size": 28.0, "iv": 1.0135, "open_interest": 20.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.013, "vega": 0.1292, "theta": -0.0136, "rho": -0.2692, "theo": 22.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-06-24T15:35:40", "percent_change": 0.0, "prev_day_close": 23.2250003814697}, {"option": "VKTX271217C00047500", "bid": 7.5, "bid_size": 29.0, "ask": 11.7, "ask_size": 54.0, "iv": 1.0064, "open_interest": 19.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0116, "vega": 0.1315, "theta": -0.0136, "rho": 0.1018, "theo": 9.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-08-13T13:50:49", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VKTX271217P00047500", "bid": 22.5, "bid_size": 32.0, "ask": 27.0, "ask_size": 28.0, "iv": 1.0147, "open_interest": 0.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0132, "vega": 0.1302, "theta": -0.0138, "rho": -0.2832, "theo": 24.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.12, "last_trade_time": "2026-02-24T10:53:02", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "VKTX271217C00050000", "bid": 8.1, "bid_size": 253.0, "ask": 11.45, "ask_size": 23.0, "iv": 0.9869, "open_interest": 538.0, "volume": 37.0, "delta": 0.577, "gamma": 0.0116, "vega": 0.1326, "theta": -0.0138, "rho": 0.1, "theo": 9.2093, "change": 0.075, "open": 9.8, "high": 9.8, "low": 8.75, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-21T15:56:22", "percent_change": 0.831024, "prev_day_close": 9.02500009536743}, {"option": "VKTX271217P00050000", "bid": 24.5, "bid_size": 38.0, "ask": 29.0, "ask_size": 59.0, "iv": 1.0133, "open_interest": 35.0, "volume": 0.0, "delta": -0.4603, "gamma": 0.0133, "vega": 0.1307, "theta": -0.0139, "rho": -0.2949, "theo": 26.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-06-23T11:13:54", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "VKTX271217C00055000", "bid": 6.5, "bid_size": 60.0, "ask": 10.5, "ask_size": 123.0, "iv": 1.0115, "open_interest": 266.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0116, "vega": 0.134, "theta": -0.0141, "rho": 0.0967, "theo": 8.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-09-16T15:00:18", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "VKTX271217P00055000", "bid": 29.0, "bid_size": 33.0, "ask": 33.2, "ask_size": 37.0, "iv": 1.0304, "open_interest": 1.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0136, "vega": 0.1304, "theta": -0.014, "rho": -0.3118, "theo": 30.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-01-20T14:46:37", "percent_change": 0.0, "prev_day_close": 31.7250003814697}, {"option": "VKTX271217C00060000", "bid": 7.25, "bid_size": 270.0, "ask": 9.65, "ask_size": 110.0, "iv": 1.0572, "open_interest": 9271.0, "volume": 3.0, "delta": 0.5195, "gamma": 0.0116, "vega": 0.1346, "theta": -0.0144, "rho": 0.0934, "theo": 8.0061, "change": 0.57, "open": 7.56, "high": 8.27, "low": 7.56, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-09-21T15:51:36", "percent_change": 7.40259, "prev_day_close": 7.7000002861023}, {"option": "VKTX271217P00060000", "bid": 33.0, "bid_size": 244.0, "ask": 37.5, "ask_size": 42.0, "iv": 1.0244, "open_interest": 521.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0138, "vega": 0.1297, "theta": -0.014, "rho": -0.3335, "theo": 35.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-08-19T14:25:30", "percent_change": 0.0, "prev_day_close": 35.7749996185303}, {"option": "VKTX280121C00012500", "bid": 19.5, "bid_size": 111.0, "ask": 23.5, "ask_size": 113.0, "iv": 1.0725, "open_interest": 413.0, "volume": 1.0, "delta": 0.9332, "gamma": 0.004, "vega": 0.0532, "theta": -0.0032, "rho": 0.0879, "theo": 21.5135, "change": -1.1, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-21T12:00:31", "percent_change": -5.21327, "prev_day_close": 21.1000003814697}, {"option": "VKTX280121P00012500", "bid": 1.85, "bid_size": 92.0, "ask": 3.5, "ask_size": 91.0, "iv": 1.0736, "open_interest": 57.0, "volume": 3.0, "delta": -0.0841, "gamma": 0.0042, "vega": 0.0541, "theta": -0.0058, "rho": -0.0592, "theo": 2.6835, "change": -0.18, "open": 2.7, "high": 2.7, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T14:31:35", "percent_change": -6.71642, "prev_day_close": 2.68000000715256}, {"option": "VKTX280121C00015000", "bid": 18.0, "bid_size": 111.0, "ask": 21.5, "ask_size": 105.0, "iv": 0.9938, "open_interest": 188.0, "volume": 1.0, "delta": 0.9088, "gamma": 0.0051, "vega": 0.0645, "theta": -0.0044, "rho": 0.0974, "theo": 20.0552, "change": -0.425, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-21T10:14:11", "percent_change": -2.1879, "prev_day_close": 19.4250001907349}, {"option": "VKTX280121P00015000", "bid": 2.23, "bid_size": 210.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.985, "open_interest": 71.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0053, "vega": 0.0656, "theta": -0.0068, "rho": -0.0764, "theo": 3.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-09-18T15:06:07", "percent_change": 0.0, "prev_day_close": 3.21999990940094}, {"option": "VKTX280121C00017500", "bid": 16.5, "bid_size": 44.0, "ask": 20.5, "ask_size": 106.0, "iv": 0.9873, "open_interest": 82.0, "volume": 2.0, "delta": 0.883, "gamma": 0.006, "vega": 0.0752, "theta": -0.0055, "rho": 0.1046, "theo": 18.7333, "change": -0.3, "open": 17.7, "high": 17.7, "low": 17.7, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-09-21T09:37:06", "percent_change": -1.66667, "prev_day_close": 18.0}, {"option": "VKTX280121P00017500", "bid": 2.5, "bid_size": 83.0, "ask": 6.25, "ask_size": 160.0, "iv": 0.9858, "open_interest": 212.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0064, "vega": 0.0765, "theta": -0.0077, "rho": -0.0946, "theo": 4.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-06-02T10:13:32", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "VKTX280121C00020000", "bid": 15.95, "bid_size": 1.0, "ask": 19.25, "ask_size": 102.0, "iv": 1.0097, "open_interest": 286.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0069, "vega": 0.085, "theta": -0.0066, "rho": 0.1099, "theo": 17.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-18T12:07:27", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "VKTX280121P00020000", "bid": 4.15, "bid_size": 261.0, "ask": 8.5, "ask_size": 72.0, "iv": 1.0638, "open_interest": 182.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0073, "vega": 0.0864, "theta": -0.0086, "rho": -0.1139, "theo": 5.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-09-18T12:58:51", "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "VKTX280121C00022500", "bid": 14.5, "bid_size": 24.0, "ask": 19.0, "ask_size": 38.0, "iv": 1.0226, "open_interest": 58.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0077, "vega": 0.0938, "theta": -0.0076, "rho": 0.1133, "theo": 16.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-10T11:19:26", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "VKTX280121P00022500", "bid": 5.0, "bid_size": 36.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.9557, "open_interest": 18.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0082, "vega": 0.0954, "theta": -0.0093, "rho": -0.1334, "theo": 7.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-10T14:26:13", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "VKTX280121C00025000", "bid": 13.5, "bid_size": 32.0, "ask": 18.0, "ask_size": 28.0, "iv": 1.0102, "open_interest": 107.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0084, "vega": 0.1016, "theta": -0.0084, "rho": 0.1155, "theo": 15.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.48, "last_trade_time": "2026-08-21T12:09:14", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VKTX280121P00025000", "bid": 6.5, "bid_size": 80.0, "ask": 11.5, "ask_size": 41.0, "iv": 1.0328, "open_interest": 89.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.009, "vega": 0.1032, "theta": -0.01, "rho": -0.1526, "theo": 8.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-09-18T15:57:51", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VKTX280121C00027500", "bid": 14.05, "bid_size": 101.0, "ask": 17.0, "ask_size": 108.0, "iv": 1.065, "open_interest": 105.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.009, "vega": 0.1084, "theta": -0.0092, "rho": 0.1166, "theo": 14.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-18T15:03:12", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "VKTX280121P00027500", "bid": 8.05, "bid_size": 295.0, "ask": 13.0, "ask_size": 62.0, "iv": 1.0265, "open_interest": 634.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0097, "vega": 0.1099, "theta": -0.0106, "rho": -0.1719, "theo": 10.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-09-18T13:49:32", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "VKTX280121C00030000", "bid": 12.5, "bid_size": 115.0, "ask": 16.0, "ask_size": 132.0, "iv": 1.0148, "open_interest": 1542.0, "volume": 7.0, "delta": 0.7544, "gamma": 0.0095, "vega": 0.1142, "theta": -0.0099, "rho": 0.117, "theo": 13.9065, "change": 1.295, "open": 13.34, "high": 14.62, "low": 13.34, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-09-21T15:52:35", "percent_change": 9.71857, "prev_day_close": 13.3250002861023}, {"option": "VKTX280121P00030000", "bid": 9.8, "bid_size": 297.0, "ask": 14.5, "ask_size": 50.0, "iv": 1.0236, "open_interest": 84.0, "volume": 0.0, "delta": -0.2737, "gamma": 0.0103, "vega": 0.1156, "theta": -0.0112, "rho": -0.1906, "theo": 11.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-09-18T15:57:51", "percent_change": 0.0, "prev_day_close": 12.2250003814697}, {"option": "VKTX280121C00032500", "bid": 12.75, "bid_size": 60.0, "ask": 15.0, "ask_size": 127.0, "iv": 1.041, "open_interest": 133.0, "volume": 7.0, "delta": 0.7312, "gamma": 0.0099, "vega": 0.1191, "theta": -0.0105, "rho": 0.1167, "theo": 13.2197, "change": 0.685, "open": 13.2, "high": 14.0, "low": 13.2, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-09-21T15:57:35", "percent_change": 5.32039, "prev_day_close": 12.875}, {"option": "VKTX280121P00032500", "bid": 11.65, "bid_size": 299.0, "ask": 16.0, "ask_size": 31.0, "iv": 1.0199, "open_interest": 234.0, "volume": 0.0, "delta": -0.299, "gamma": 0.0108, "vega": 0.1203, "theta": -0.0116, "rho": -0.208, "theo": 13.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-09-18T09:53:43", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "VKTX280121C00035000", "bid": 12.0, "bid_size": 96.0, "ask": 14.55, "ask_size": 119.0, "iv": 1.0426, "open_interest": 869.0, "volume": 6.0, "delta": 0.7092, "gamma": 0.0102, "vega": 0.1233, "theta": -0.011, "rho": 0.1159, "theo": 12.6011, "change": -0.135, "open": 12.59, "high": 12.85, "low": 12.44, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-09-21T15:22:07", "percent_change": -1.07356, "prev_day_close": 12.5750002861023}, {"option": "VKTX280121P00035000", "bid": 13.6, "bid_size": 292.0, "ask": 18.0, "ask_size": 33.0, "iv": 1.0362, "open_interest": 146.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.0113, "vega": 0.1243, "theta": -0.012, "rho": -0.2262, "theo": 15.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-09-18T13:59:10", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "VKTX280121C00037500", "bid": 10.0, "bid_size": 296.0, "ask": 14.0, "ask_size": 122.0, "iv": 0.987, "open_interest": 144.0, "volume": 4.0, "delta": 0.6883, "gamma": 0.0105, "vega": 0.1269, "theta": -0.0115, "rho": 0.115, "theo": 12.0414, "change": -0.425, "open": 11.75, "high": 11.75, "low": 11.75, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-09-21T10:21:44", "percent_change": -3.49076, "prev_day_close": 12.1750001907349}, {"option": "VKTX280121P00037500", "bid": 15.0, "bid_size": 37.0, "ask": 19.5, "ask_size": 27.0, "iv": 1.0063, "open_interest": 20.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.0117, "vega": 0.1275, "theta": -0.0123, "rho": -0.242, "theo": 17.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.54, "last_trade_time": "2026-03-27T15:24:20", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "VKTX280121C00040000", "bid": 11.0, "bid_size": 120.0, "ask": 13.5, "ask_size": 131.0, "iv": 1.0492, "open_interest": 2424.0, "volume": 1.0, "delta": 0.6686, "gamma": 0.0107, "vega": 0.1298, "theta": -0.0119, "rho": 0.1138, "theo": 11.5329, "change": 0.81, "open": 11.86, "high": 11.86, "low": 11.86, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-09-21T10:17:30", "percent_change": 7.33032, "prev_day_close": 11.0499997138977}, {"option": "VKTX280121P00040000", "bid": 17.45, "bid_size": 288.0, "ask": 21.5, "ask_size": 40.0, "iv": 1.034, "open_interest": 187.0, "volume": 0.0, "delta": -0.3685, "gamma": 0.012, "vega": 0.1299, "theta": -0.0126, "rho": -0.257, "theo": 18.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-17T13:29:16", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "VKTX280121C00042500", "bid": 8.5, "bid_size": 38.0, "ask": 13.0, "ask_size": 85.0, "iv": 0.9731, "open_interest": 53.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0109, "vega": 0.1323, "theta": -0.0122, "rho": 0.1123, "theo": 11.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-09-18T13:01:23", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "VKTX280121P00042500", "bid": 18.5, "bid_size": 18.0, "ask": 23.5, "ask_size": 17.0, "iv": 1.0043, "open_interest": 7.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.0123, "vega": 0.132, "theta": -0.0128, "rho": -0.273, "theo": 20.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-06-30T11:48:18", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "VKTX280121C00045000", "bid": 8.5, "bid_size": 75.0, "ask": 12.85, "ask_size": 136.0, "iv": 1.0032, "open_interest": 652.0, "volume": 1.0, "delta": 0.6324, "gamma": 0.011, "vega": 0.1343, "theta": -0.0126, "rho": 0.1109, "theo": 10.6463, "change": 0.575, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T10:37:18", "percent_change": 5.79345, "prev_day_close": 9.92500019073486}, {"option": "VKTX280121P00045000", "bid": 21.0, "bid_size": 59.0, "ask": 25.5, "ask_size": 23.0, "iv": 1.0271, "open_interest": 21.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.0125, "vega": 0.1335, "theta": -0.013, "rho": -0.2859, "theo": 22.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-07-21T10:34:37", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "VKTX280121C00047500", "bid": 8.0, "bid_size": 64.0, "ask": 12.0, "ask_size": 132.0, "iv": 0.9858, "open_interest": 94.0, "volume": 2.0, "delta": 0.6159, "gamma": 0.0111, "vega": 0.136, "theta": -0.0128, "rho": 0.1095, "theo": 10.2626, "change": 0.715, "open": 10.24, "high": 10.24, "low": 10.24, "tick": "up", "last_trade_price": 10.24, "last_trade_time": "2026-09-21T09:50:35", "percent_change": 7.50656, "prev_day_close": 9.52500009536743}, {"option": "VKTX280121P00047500", "bid": 23.0, "bid_size": 35.0, "ask": 27.5, "ask_size": 17.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0127, "vega": 0.1344, "theta": -0.0131, "rho": -0.2981, "theo": 24.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "VKTX280121C00050000", "bid": 8.35, "bid_size": 296.0, "ask": 12.0, "ask_size": 143.0, "iv": 1.029, "open_interest": 672.0, "volume": 1.0, "delta": 0.6002, "gamma": 0.0111, "vega": 0.1373, "theta": -0.0131, "rho": 0.1078, "theo": 9.9038, "change": 2.0, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T11:28:32", "percent_change": 21.0526, "prev_day_close": 9.5}, {"option": "VKTX280121P00050000", "bid": 25.05, "bid_size": 220.0, "ask": 29.5, "ask_size": 57.0, "iv": 1.0289, "open_interest": 99.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0129, "vega": 0.135, "theta": -0.0132, "rho": -0.3117, "theo": 27.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-09-18T14:01:23", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "VKTX280121C00055000", "bid": 7.0, "bid_size": 63.0, "ask": 11.0, "ask_size": 137.0, "iv": 0.9986, "open_interest": 125.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0112, "vega": 0.1392, "theta": -0.0135, "rho": 0.1046, "theo": 9.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-09-18T10:55:02", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "VKTX280121P00055000", "bid": 29.0, "bid_size": 33.0, "ask": 33.5, "ask_size": 55.0, "iv": 1.0184, "open_interest": 27.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0132, "vega": 0.1357, "theta": -0.0133, "rho": -0.3322, "theo": 31.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-09-09T10:19:23", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "VKTX280121C00060000", "bid": 7.4, "bid_size": 281.0, "ask": 10.5, "ask_size": 143.0, "iv": 1.0428, "open_interest": 7199.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.0112, "vega": 0.1403, "theta": -0.0138, "rho": 0.1015, "theo": 8.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-18T15:34:05", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "VKTX280121P00060000", "bid": 33.0, "bid_size": 63.0, "ask": 38.0, "ask_size": 63.0, "iv": 1.0208, "open_interest": 221.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.0135, "vega": 0.1348, "theta": -0.0134, "rho": -0.3506, "theo": 35.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-14T11:25:34", "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "VKTX290119C00017500", "bid": 18.5, "bid_size": 7.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.9939, "open_interest": 2.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0039, "vega": 0.0879, "theta": -0.0027, "rho": 0.1286, "theo": 21.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.36, "last_trade_time": "2026-09-18T10:14:11", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "VKTX290119P00017500", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.0002, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0044, "vega": 0.0911, "theta": -0.0052, "rho": -0.1809, "theo": 6.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VKTX290119C00020000", "bid": 17.8, "bid_size": 19.0, "ask": 22.05, "ask_size": 26.0, "iv": 0.9658, "open_interest": 3.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0046, "vega": 0.0985, "theta": -0.0033, "rho": 0.1395, "theo": 20.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-18T13:23:00", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "VKTX290119P00020000", "bid": 5.5, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 1.0001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0051, "vega": 0.1022, "theta": -0.0056, "rho": -0.2083, "theo": 8.0829, "change": 0.0, "open": 0.0, "high": 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": "VKTX290119C00022500", "bid": 17.0, "bid_size": 7.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.9958, "open_interest": 1.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0051, "vega": 0.1083, "theta": -0.0039, "rho": 0.1482, "theo": 19.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.93, "last_trade_time": "2026-09-14T11:25:26", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "VKTX290119P00022500", "bid": 7.0, "bid_size": 7.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.9934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0058, "vega": 0.1122, "theta": -0.006, "rho": -0.2354, "theo": 9.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VKTX290119C00025000", "bid": 16.0, "bid_size": 7.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0056, "vega": 0.1172, "theta": -0.0044, "rho": 0.1551, "theo": 18.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VKTX290119P00025000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.9821, "open_interest": 0.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0065, "vega": 0.1213, "theta": -0.0063, "rho": -0.2633, "theo": 10.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VKTX290119C00027500", "bid": 15.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.9785, "open_interest": 0.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0061, "vega": 0.1251, "theta": -0.0049, "rho": 0.16, "theo": 17.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VKTX290119P00027500", "bid": 10.0, "bid_size": 7.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.9677, "open_interest": 1.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0071, "vega": 0.1293, "theta": -0.0067, "rho": -0.2906, "theo": 12.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-18T14:08:52", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "VKTX290119C00030000", "bid": 15.8, "bid_size": 25.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.9966, "open_interest": 26.0, "volume": 8.0, "delta": 0.8005, "gamma": 0.0065, "vega": 0.1322, "theta": -0.0053, "rho": 0.1638, "theo": 17.0025, "change": 1.415, "open": 16.4, "high": 17.24, "low": 16.0, "tick": "up", "last_trade_price": 17.24, "last_trade_time": "2026-09-21T15:42:37", "percent_change": 8.94155, "prev_day_close": 15.8250002861023}, {"option": "VKTX290119P00030000", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.951, "open_interest": 15.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0077, "vega": 0.1364, "theta": -0.007, "rho": -0.3166, "theo": 13.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.28, "last_trade_time": "2026-09-18T09:53:43", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "VKTX290119C00032500", "bid": 14.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.9516, "open_interest": 8.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0069, "vega": 0.1384, "theta": -0.0057, "rho": 0.1664, "theo": 16.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.44, "last_trade_time": "2026-09-15T09:45:11", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "VKTX290119P00032500", "bid": 13.5, "bid_size": 7.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0082, "vega": 0.1425, "theta": -0.0072, "rho": -0.3424, "theo": 15.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VKTX290119C00035000", "bid": 13.5, "bid_size": 13.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.9533, "open_interest": 106.0, "volume": 7.0, "delta": 0.7671, "gamma": 0.0072, "vega": 0.1439, "theta": -0.006, "rho": 0.1679, "theo": 15.8053, "change": -0.175, "open": 15.51, "high": 15.8, "low": 15.4, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-09-21T10:23:26", "percent_change": -1.09546, "prev_day_close": 15.9749999046326}, {"option": "VKTX290119P00035000", "bid": 15.55, "bid_size": 15.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.9646, "open_interest": 8.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0086, "vega": 0.1478, "theta": -0.0075, "rho": -0.3675, "theo": 17.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-18T13:58:03", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "VKTX290119C00037500", "bid": 13.0, "bid_size": 8.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.9526, "open_interest": 2.0, "volume": 16.0, "delta": 0.7518, "gamma": 0.0074, "vega": 0.1487, "theta": -0.0064, "rho": 0.1688, "theo": 15.299, "change": 0.05, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-09-21T10:15:05", "percent_change": 0.341296, "prev_day_close": 14.6500000953674}, {"option": "VKTX290119P00037500", "bid": 17.0, "bid_size": 7.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.9071, "open_interest": 15.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0091, "vega": 0.1523, "theta": -0.0077, "rho": -0.3906, "theo": 19.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-18T14:04:00", "percent_change": 0.0, "prev_day_close": 20.3250007629395}, {"option": "VKTX290119C00040000", "bid": 12.5, "bid_size": 7.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.9501, "open_interest": 44.0, "volume": 4.0, "delta": 0.7375, "gamma": 0.0076, "vega": 0.153, "theta": -0.0067, "rho": 0.1694, "theo": 14.8435, "change": 0.49, "open": 14.25, "high": 14.77, "low": 14.25, "tick": "down", "last_trade_price": 14.74, "last_trade_time": "2026-09-21T10:17:30", "percent_change": 3.4386, "prev_day_close": 14.25}, {"option": "VKTX290119P00040000", "bid": 19.0, "bid_size": 5.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.9633, "open_interest": 0.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.0094, "vega": 0.1561, "theta": -0.0079, "rho": -0.413, "theo": 21.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "VKTX290119C00042500", "bid": 12.0, "bid_size": 4.0, "ask": 16.5, "ask_size": 24.0, "iv": 0.9301, "open_interest": 8.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.0078, "vega": 0.1567, "theta": -0.0069, "rho": 0.1694, "theo": 14.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-09-18T09:30:12", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "VKTX290119P00042500", "bid": 21.0, "bid_size": 5.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0098, "vega": 0.1593, "theta": -0.008, "rho": -0.4348, "theo": 23.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "VKTX290119C00045000", "bid": 12.1, "bid_size": 19.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.975, "open_interest": 65.0, "volume": 3.0, "delta": 0.7113, "gamma": 0.0079, "vega": 0.1599, "theta": -0.0072, "rho": 0.1689, "theo": 14.0598, "change": -0.675, "open": 13.8, "high": 13.8, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-21T15:18:07", "percent_change": -4.7619, "prev_day_close": 14.1749997138977}, {"option": "VKTX290119P00045000", "bid": 23.0, "bid_size": 5.0, "ask": 27.7, "ask_size": 14.0, "iv": 0.9617, "open_interest": 0.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.01, "vega": 0.1622, "theta": -0.0082, "rho": -0.457, "theo": 25.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7250003814697}, {"option": "VKTX290119C00047500", "bid": 11.9, "bid_size": 25.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.977, "open_interest": 43.0, "volume": 24.0, "delta": 0.6993, "gamma": 0.008, "vega": 0.1628, "theta": -0.0074, "rho": 0.1683, "theo": 13.7212, "change": 0.65, "open": 13.24, "high": 14.0, "low": 12.9, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-21T15:50:12", "percent_change": 4.86891, "prev_day_close": 13.3499999046326}, {"option": "VKTX290119P00047500", "bid": 25.0, "bid_size": 5.0, "ask": 29.65, "ask_size": 15.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.0103, "vega": 0.1642, "theta": -0.0083, "rho": -0.4741, "theo": 27.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7250003814697}], "symbol": "VKTX", "security_type": "stock", "exchange_id": 2, "current_price": 30.5746, "price_change": 1.12, "price_change_percent": 3.8634, "bid": 30.4, "ask": 30.6, "bid_size": 600, "ask_size": 500, "open": 29.57, "high": 30.7, "low": 28.41, "close": 30.11, "prev_day_close": 28.99, "volume": 5056035, "iv30": 128.782, "iv30_change": 9.717, "iv30_change_percent": 8.1611, "seqno": 8548079140, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "VKTX"}