{"timestamp": "2026-09-21 04:32:07", "data": {"options": [{"option": "VRDN261016C00001000", "bid": 19.0, "bid_size": 24.0, "ask": 23.4, "ask_size": 24.0, "iv": 7.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0072, "rho": 0.0003, "theo": 21.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-04-23T11:54:42", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "VRDN261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 5.0497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0064, "rho": -0.0001, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T11:41:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VRDN261016C00002000", "bid": 18.0, "bid_size": 24.0, "ask": 22.5, "ask_size": 25.0, "iv": 6.0184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0006, "vega": 0.001, "theta": -0.0091, "rho": 0.0007, "theo": 20.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "VRDN261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.8265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0006, "vega": 0.001, "theta": -0.0085, "rho": -0.0002, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VRDN261016C00003000", "bid": 17.0, "bid_size": 24.0, "ask": 21.5, "ask_size": 25.0, "iv": 4.8804, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.001, "vega": 0.0014, "theta": -0.0104, "rho": 0.0011, "theo": 19.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "VRDN261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.001, "vega": 0.0014, "theta": -0.0098, "rho": -0.0002, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VRDN261016C00004000", "bid": 16.0, "bid_size": 24.0, "ask": 20.5, "ask_size": 25.0, "iv": 4.1391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0015, "vega": 0.0018, "theta": -0.0114, "rho": 0.0015, "theo": 18.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "VRDN261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 45.0, "iv": 6.0231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0109, "rho": -0.0003, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VRDN261016C00005000", "bid": 15.0, "bid_size": 24.0, "ask": 19.5, "ask_size": 25.0, "iv": 3.5926, "open_interest": 6.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0021, "vega": 0.0022, "theta": -0.0122, "rho": 0.002, "theo": 17.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-04-24T15:14:03", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "VRDN261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 56.0, "iv": 5.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.002, "vega": 0.0022, "theta": -0.0118, "rho": -0.0003, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VRDN261016C00006000", "bid": 14.0, "bid_size": 24.0, "ask": 18.5, "ask_size": 25.0, "iv": 3.1607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0027, "vega": 0.0026, "theta": -0.0129, "rho": 0.0024, "theo": 16.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "VRDN261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 3.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0026, "vega": 0.0026, "theta": -0.0126, "rho": -0.0004, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 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": "VRDN261016C00007000", "bid": 13.0, "bid_size": 24.0, "ask": 17.5, "ask_size": 25.0, "iv": 2.8039, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0035, "vega": 0.0031, "theta": -0.0136, "rho": 0.0029, "theo": 15.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "VRDN261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 3.008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0034, "vega": 0.0031, "theta": -0.0133, "rho": -0.0004, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 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": "VRDN261016C00008000", "bid": 12.0, "bid_size": 24.0, "ask": 16.5, "ask_size": 25.0, "iv": 2.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0045, "vega": 0.0036, "theta": -0.0144, "rho": 0.0034, "theo": 14.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-07T09:30:04", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "VRDN261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 57.0, "iv": 3.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0044, "vega": 0.0036, "theta": -0.014, "rho": -0.0005, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VRDN261016C00009000", "bid": 11.0, "bid_size": 24.0, "ask": 15.5, "ask_size": 25.0, "iv": 2.2346, "open_interest": 14.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0057, "vega": 0.0042, "theta": -0.0151, "rho": 0.004, "theo": 13.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-07-13T12:37:12", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "VRDN261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 2.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0056, "vega": 0.0042, "theta": -0.0148, "rho": -0.0006, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 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": "VRDN261016C00010000", "bid": 10.0, "bid_size": 24.0, "ask": 14.5, "ask_size": 25.0, "iv": 1.999, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0072, "vega": 0.0048, "theta": -0.0158, "rho": 0.0044, "theo": 12.1675, "change": 0.0, "open": 0.0, "high": 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": "VRDN261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 58.0, "iv": 2.928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.007, "vega": 0.0048, "theta": -0.0156, "rho": -0.0007, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VRDN261016C00011000", "bid": 9.0, "bid_size": 24.0, "ask": 13.5, "ask_size": 25.0, "iv": 1.7868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.009, "vega": 0.0055, "theta": -0.0166, "rho": 0.0051, "theo": 11.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "VRDN261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 57.0, "iv": 2.6403, "open_interest": 1.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0089, "vega": 0.0055, "theta": -0.0164, "rho": -0.0008, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-25T10:21:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VRDN261016C00012000", "bid": 8.0, "bid_size": 24.0, "ask": 12.5, "ask_size": 25.0, "iv": 1.5931, "open_interest": 6.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0113, "vega": 0.0064, "theta": -0.0174, "rho": 0.0057, "theo": 10.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-07-01T15:00:26", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VRDN261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 1.7334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0112, "vega": 0.0064, "theta": -0.0173, "rho": -0.001, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 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": "VRDN261016C00013000", "bid": 7.0, "bid_size": 24.0, "ask": 11.3, "ask_size": 24.0, "iv": 1.2653, "open_interest": 2.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0142, "vega": 0.0074, "theta": -0.0183, "rho": 0.0064, "theo": 9.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-06-29T14:06:34", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "VRDN261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 1.5457, "open_interest": 10.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0141, "vega": 0.0074, "theta": -0.0182, "rho": -0.0011, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-25T10:21:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VRDN261016C00014000", "bid": 6.0, "bid_size": 33.0, "ask": 10.5, "ask_size": 25.0, "iv": 1.2486, "open_interest": 9.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.018, "vega": 0.0085, "theta": -0.0192, "rho": 0.007, "theo": 8.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-06-12T10:34:29", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VRDN261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 24.0, "iv": 1.9185, "open_interest": 2.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0178, "vega": 0.0085, "theta": -0.0191, "rho": -0.0013, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-16T14:34:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VRDN261016C00015000", "bid": 6.2, "bid_size": 7.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.9684, "open_interest": 53.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0228, "vega": 0.0098, "theta": -0.0203, "rho": 0.0077, "theo": 7.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-11T12:41:38", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VRDN261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 24.0, "iv": 1.7107, "open_interest": 3.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0227, "vega": 0.0098, "theta": -0.0202, "rho": -0.0016, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-05-06T15:44:34", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VRDN261016C00016000", "bid": 4.0, "bid_size": 33.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.9449, "open_interest": 31.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.029, "vega": 0.0114, "theta": -0.0214, "rho": 0.0084, "theo": 6.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-09-08T09:35:37", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VRDN261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 130.0, "iv": 1.5143, "open_interest": 54.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0289, "vega": 0.0114, "theta": -0.0213, "rho": -0.0019, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-07-10T12:37:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VRDN261016C00017000", "bid": 3.0, "bid_size": 41.0, "ask": 7.3, "ask_size": 24.0, "iv": 0.7024, "open_interest": 165.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0372, "vega": 0.0132, "theta": -0.0226, "rho": 0.0091, "theo": 5.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.52, "last_trade_time": "2026-08-28T09:36:57", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "VRDN261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 24.0, "iv": 1.387, "open_interest": 2.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0371, "vega": 0.0132, "theta": -0.0225, "rho": -0.0024, "theo": 0.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VRDN261016C00018000", "bid": 2.0, "bid_size": 30.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.6674, "open_interest": 18.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0478, "vega": 0.0154, "theta": -0.0238, "rho": 0.0096, "theo": 4.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-13T12:16:28", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VRDN261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.9074, "open_interest": 3.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0478, "vega": 0.0154, "theta": -0.0238, "rho": -0.0029, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016C00019000", "bid": 1.05, "bid_size": 95.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.5519, "open_interest": 188.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0611, "vega": 0.0179, "theta": -0.0251, "rho": 0.0099, "theo": 3.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-16T12:23:36", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "VRDN261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.6811, "open_interest": 50.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0612, "vega": 0.0179, "theta": -0.0252, "rho": -0.0037, "theo": 0.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-08T12:24:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016C00020000", "bid": 0.5, "bid_size": 269.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.6461, "open_interest": 31.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0768, "vega": 0.0205, "theta": -0.0264, "rho": 0.0097, "theo": 2.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-15T13:21:05", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VRDN261016P00020000", "bid": 0.05, "bid_size": 68.0, "ask": 0.5, "ask_size": 4.0, "iv": 0.4158, "open_interest": 5093.0, "volume": 1.0, "delta": -0.2813, "gamma": 0.0769, "vega": 0.0206, "theta": -0.0264, "rho": -0.0047, "theo": 0.8467, "change": 0.15, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T10:38:39", "percent_change": 37.5, "prev_day_close": 0.275000000372529}, {"option": "VRDN261016C00021000", "bid": 1.4, "bid_size": 61.0, "ask": 2.9, "ask_size": 26.0, "iv": 0.6758, "open_interest": 56.0, "volume": 3.0, "delta": 0.6335, "gamma": 0.0917, "vega": 0.0229, "theta": -0.0274, "rho": 0.009, "theo": 2.1335, "change": 0.0, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T13:11:15", "percent_change": -3.97364e-06, "prev_day_close": 2.15000003576279}, {"option": "VRDN261016P00021000", "bid": 0.05, "bid_size": 138.0, "ask": 4.9, "ask_size": 32.0, "iv": 1.2499, "open_interest": 8.0, "volume": 0.0, "delta": -0.3649, "gamma": 0.092, "vega": 0.0229, "theta": -0.0275, "rho": -0.006, "theo": 1.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VRDN261016C00022000", "bid": 0.75, "bid_size": 89.0, "ask": 2.4, "ask_size": 32.0, "iv": 0.6492, "open_interest": 200.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.1004, "vega": 0.0242, "theta": -0.028, "rho": 0.0078, "theo": 1.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-14T12:49:12", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "VRDN261016P00022000", "bid": 0.85, "bid_size": 66.0, "ask": 4.7, "ask_size": 45.0, "iv": 1.1491, "open_interest": 8.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.1007, "vega": 0.0242, "theta": -0.0281, "rho": -0.0074, "theo": 1.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-02T09:46:35", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "VRDN261016C00023000", "bid": 0.5, "bid_size": 64.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.4547, "open_interest": 15.0, "volume": 1.0, "delta": 0.4384, "gamma": 0.0991, "vega": 0.024, "theta": -0.0279, "rho": 0.0065, "theo": 1.1602, "change": -1.425, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T10:39:19", "percent_change": -58.7629, "prev_day_close": 0.699999988079071}, {"option": "VRDN261016P00023000", "bid": 1.3, "bid_size": 79.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.999, "open_interest": 20.0, "volume": 0.0, "delta": -0.5608, "gamma": 0.0995, "vega": 0.024, "theta": -0.028, "rho": -0.0088, "theo": 2.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-16T09:30:00", "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "VRDN261016C00024000", "bid": 0.05, "bid_size": 114.0, "ask": 1.65, "ask_size": 7.0, "iv": 0.5061, "open_interest": 46.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.0904, "vega": 0.0227, "theta": -0.0273, "rho": 0.0053, "theo": 0.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-02T14:54:55", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "VRDN261016P00024000", "bid": 0.45, "bid_size": 270.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.5794, "open_interest": 6.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0909, "vega": 0.0226, "theta": -0.0274, "rho": -0.01, "theo": 2.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "VRDN261016C00025000", "bid": 0.05, "bid_size": 19.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.472, "open_interest": 75.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0792, "vega": 0.0209, "theta": -0.0263, "rho": 0.0043, "theo": 0.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-14T13:49:50", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VRDN261016P00025000", "bid": 1.15, "bid_size": 39.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.5113, "open_interest": 1.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0798, "vega": 0.0208, "theta": -0.0265, "rho": -0.0109, "theo": 3.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T15:52:26", "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "VRDN261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.5811, "open_interest": 12.0, "volume": 0.0, "delta": 0.2417, "gamma": 0.0684, "vega": 0.019, "theta": -0.0252, "rho": 0.0036, "theo": 0.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-11T11:44:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016P00026000", "bid": 1.85, "bid_size": 39.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.069, "vega": 0.0189, "theta": -0.0254, "rho": -0.0114, "theo": 4.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500001192093}, {"option": "VRDN261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.6908, "open_interest": 5.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.059, "vega": 0.0172, "theta": -0.024, "rho": 0.003, "theo": 0.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016P00027000", "bid": 3.1, "bid_size": 39.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.429, "open_interest": 1.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0596, "vega": 0.0171, "theta": -0.0242, "rho": -0.0116, "theo": 5.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VRDN261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.7924, "open_interest": 14.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.051, "vega": 0.0156, "theta": -0.0228, "rho": 0.0026, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016P00028000", "bid": 3.9, "bid_size": 33.0, "ask": 8.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0517, "vega": 0.0155, "theta": -0.0231, "rho": -0.0118, "theo": 6.4056, "change": 0.0, "open": 0.0, "high": 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": "VRDN261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 131.0, "iv": 1.8872, "open_interest": 10.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0444, "vega": 0.0142, "theta": -0.0216, "rho": 0.0022, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-01T13:10:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016P00029000", "bid": 6.2, "bid_size": 7.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.6896, "open_interest": 1.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0451, "vega": 0.0141, "theta": -0.0219, "rho": -0.0122, "theo": 7.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-04-06T11:25:00", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VRDN261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 130.0, "iv": 1.371, "open_interest": 129.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0389, "vega": 0.013, "theta": -0.0205, "rho": 0.002, "theo": 0.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T09:30:07", "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "VRDN261016P00030000", "bid": 5.6, "bid_size": 33.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0396, "vega": 0.0128, "theta": -0.0209, "rho": -0.012, "theo": 8.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-03-11T10:43:59", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "VRDN261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 131.0, "iv": 2.0595, "open_interest": 34.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0343, "vega": 0.0119, "theta": -0.0195, "rho": 0.0017, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016P00031000", "bid": 6.6, "bid_size": 33.0, "ask": 11.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.035, "vega": 0.0117, "theta": -0.0199, "rho": -0.0122, "theo": 9.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "VRDN261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 130.0, "iv": 2.1385, "open_interest": 29.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0305, "vega": 0.011, "theta": -0.0185, "rho": 0.0015, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016P00032000", "bid": 9.0, "bid_size": 7.0, "ask": 10.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0312, "vega": 0.0107, "theta": -0.019, "rho": -0.0119, "theo": 10.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "VRDN261016C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 2.2134, "open_interest": 8.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0272, "vega": 0.0101, "theta": -0.0176, "rho": 0.0014, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016P00033000", "bid": 8.5, "bid_size": 25.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.028, "vega": 0.0098, "theta": -0.0181, "rho": -0.012, "theo": 11.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VRDN261016C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 59.0, "iv": 2.2847, "open_interest": 1.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0245, "vega": 0.0094, "theta": -0.0168, "rho": 0.0012, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016P00034000", "bid": 9.8, "bid_size": 33.0, "ask": 14.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0252, "vega": 0.009, "theta": -0.0173, "rho": -0.0121, "theo": 12.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "VRDN261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 130.0, "iv": 2.3526, "open_interest": 13.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0221, "vega": 0.0087, "theta": -0.016, "rho": 0.0011, "theo": 0.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016P00035000", "bid": 10.6, "bid_size": 33.0, "ask": 15.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0229, "vega": 0.0083, "theta": -0.0166, "rho": -0.0115, "theo": 13.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "VRDN261016C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 58.0, "iv": 2.4175, "open_interest": 4.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.02, "vega": 0.0081, "theta": -0.0152, "rho": 0.001, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016P00036000", "bid": 11.5, "bid_size": 26.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0208, "vega": 0.0076, "theta": -0.0159, "rho": -0.0113, "theo": 14.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "VRDN261016C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 58.0, "iv": 2.4796, "open_interest": 7.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0182, "vega": 0.0075, "theta": -0.0146, "rho": 0.0009, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016P00037000", "bid": 13.7, "bid_size": 12.0, "ask": 16.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0191, "vega": 0.0071, "theta": -0.0152, "rho": -0.0113, "theo": 15.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "VRDN261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 130.0, "iv": 2.6514, "open_interest": 15.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0141, "vega": 0.0062, "theta": -0.0127, "rho": 0.0007, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-28T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261016P00040000", "bid": 16.7, "bid_size": 12.0, "ask": 19.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0149, "vega": 0.0056, "theta": -0.0135, "rho": -0.0102, "theo": 18.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "VRDN261120C00014000", "bid": 6.5, "bid_size": 30.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.9941, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0182, "vega": 0.0192, "theta": -0.0192, "rho": 0.016, "theo": 8.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VRDN261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 87.0, "iv": 1.9577, "open_interest": 0.0, "volume": 1.0, "delta": -0.129, "gamma": 0.0182, "vega": 0.0192, "theta": -0.0192, "rho": -0.006, "theo": 0.9496, "change": -2.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -85.4167, "prev_day_close": 2.45000004768372}, {"option": "VRDN261120C00015000", "bid": 5.6, "bid_size": 30.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.9035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0219, "vega": 0.0211, "theta": -0.0193, "rho": 0.0173, "theo": 8.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VRDN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 87.0, "iv": 1.7729, "open_interest": 0.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0219, "vega": 0.0211, "theta": -0.0193, "rho": -0.0068, "theo": 1.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261120C00016000", "bid": 4.6, "bid_size": 31.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.7877, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0262, "vega": 0.0231, "theta": -0.0193, "rho": 0.0185, "theo": 7.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VRDN261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0262, "vega": 0.0231, "theta": -0.0194, "rho": -0.0076, "theo": 1.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN261120C00017000", "bid": 3.9, "bid_size": 28.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0314, "vega": 0.0253, "theta": -0.0193, "rho": 0.0194, "theo": 6.2129, "change": 0.0, "open": 0.0, "high": 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": "VRDN261120P00017000", "bid": 0.05, "bid_size": 19.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0315, "vega": 0.0253, "theta": -0.0194, "rho": -0.0086, "theo": 1.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VRDN261120C00018000", "bid": 2.95, "bid_size": 39.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.7445, "open_interest": 0.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0375, "vega": 0.0277, "theta": -0.0193, "rho": 0.0199, "theo": 5.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "VRDN261120P00018000", "bid": 0.05, "bid_size": 80.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0376, "vega": 0.0277, "theta": -0.0194, "rho": -0.0099, "theo": 1.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VRDN261120C00019000", "bid": 2.25, "bid_size": 41.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0445, "vega": 0.0301, "theta": -0.0193, "rho": 0.02, "theo": 4.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "VRDN261120P00019000", "bid": 0.15, "bid_size": 22.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.1537, "open_interest": 0.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.0447, "vega": 0.0302, "theta": -0.0194, "rho": -0.0114, "theo": 1.4559, "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": 2.52500005066395}, {"option": "VRDN261120C00020000", "bid": 1.55, "bid_size": 30.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0519, "vega": 0.0325, "theta": -0.0193, "rho": 0.0196, "theo": 3.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "VRDN261120P00020000", "bid": 0.25, "bid_size": 23.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.0201, "open_interest": 0.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0522, "vega": 0.0326, "theta": -0.0194, "rho": -0.0131, "theo": 1.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "VRDN261120C00021000", "bid": 1.05, "bid_size": 26.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.0586, "vega": 0.0346, "theta": -0.0193, "rho": 0.0186, "theo": 3.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "VRDN261120P00021000", "bid": 0.15, "bid_size": 578.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.059, "vega": 0.0346, "theta": -0.0194, "rho": -0.0152, "theo": 1.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "VRDN261120C00022000", "bid": 0.65, "bid_size": 61.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.7576, "open_interest": 1.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0629, "vega": 0.0359, "theta": -0.0194, "rho": 0.0172, "theo": 2.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T10:00:54", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "VRDN261120P00022000", "bid": 0.45, "bid_size": 236.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.7485, "open_interest": 0.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0635, "vega": 0.0359, "theta": -0.0196, "rho": -0.0176, "theo": 2.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "VRDN261120C00023000", "bid": 0.15, "bid_size": 584.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.8018, "open_interest": 0.0, "volume": 0.0, "delta": 0.4978, "gamma": 0.0639, "vega": 0.0363, "theta": -0.0196, "rho": 0.0155, "theo": 2.0757, "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": 2.52500005066395}, {"option": "VRDN261120P00023000", "bid": 0.95, "bid_size": 28.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0646, "vega": 0.0363, "theta": -0.0198, "rho": -0.0198, "theo": 3.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "VRDN261120C00024000", "bid": 0.35, "bid_size": 25.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.9284, "open_interest": 0.0, "volume": 0.0, "delta": 0.4421, "gamma": 0.0619, "vega": 0.036, "theta": -0.0198, "rho": 0.0139, "theo": 1.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "VRDN261120P00024000", "bid": 1.45, "bid_size": 41.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0627, "vega": 0.0359, "theta": -0.02, "rho": -0.0219, "theo": 3.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "VRDN261120C00025000", "bid": 0.05, "bid_size": 113.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.9754, "open_interest": 0.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.0583, "vega": 0.0351, "theta": -0.02, "rho": 0.0124, "theo": 1.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VRDN261120P00025000", "bid": 2.25, "bid_size": 29.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0591, "vega": 0.035, "theta": -0.0203, "rho": -0.0235, "theo": 4.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "VRDN261120C00026000", "bid": 0.15, "bid_size": 73.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.0694, "open_interest": 1.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.0542, "vega": 0.034, "theta": -0.0201, "rho": 0.0112, "theo": 1.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "VRDN261120P00026000", "bid": 2.95, "bid_size": 28.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.0551, "vega": 0.0338, "theta": -0.0205, "rho": -0.0251, "theo": 5.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "VRDN261120C00027000", "bid": 0.15, "bid_size": 21.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.1429, "open_interest": 0.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0501, "vega": 0.0328, "theta": -0.0202, "rho": 0.0102, "theo": 1.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "VRDN261120P00027000", "bid": 3.9, "bid_size": 28.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.051, "vega": 0.0326, "theta": -0.0206, "rho": -0.0264, "theo": 6.1826, "change": 0.0, "open": 0.0, "high": 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": "VRDN261120C00028000", "bid": 0.05, "bid_size": 66.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0463, "vega": 0.0316, "theta": -0.0203, "rho": 0.0093, "theo": 1.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "VRDN261120P00028000", "bid": 4.7, "bid_size": 85.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.6477, "open_interest": 0.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0473, "vega": 0.0313, "theta": -0.0207, "rho": -0.0273, "theo": 7.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VRDN261120C00029000", "bid": 0.05, "bid_size": 31.0, "ask": 4.9, "ask_size": 40.0, "iv": 1.2603, "open_interest": 0.0, "volume": 1.0, "delta": 0.2753, "gamma": 0.0429, "vega": 0.0304, "theta": -0.0203, "rho": 0.0086, "theo": 1.0923, "change": -1.625, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -65.6566, "prev_day_close": 2.55000004917383}, {"option": "VRDN261120P00029000", "bid": 5.6, "bid_size": 87.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0439, "vega": 0.0301, "theta": -0.0208, "rho": -0.0282, "theo": 7.9985, "change": 0.0, "open": 0.0, "high": 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": "VRDN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 38.0, "iv": 1.1519, "open_interest": 0.0, "volume": 1.0, "delta": 0.2562, "gamma": 0.0399, "vega": 0.0293, "theta": -0.0203, "rho": 0.008, "theo": 1.0253, "change": -1.7, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -69.3878, "prev_day_close": 1.9499999769032}, {"option": "VRDN261120P00030000", "bid": 6.0, "bid_size": 33.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0409, "vega": 0.029, "theta": -0.0208, "rho": -0.0292, "theo": 8.9283, "change": 0.0, "open": 0.0, "high": 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": "VRDN270115C00003000", "bid": 17.0, "bid_size": 21.0, "ask": 21.5, "ask_size": 25.0, "iv": 2.5926, "open_interest": 14.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0015, "vega": 0.0064, "theta": -0.0095, "rho": 0.0041, "theo": 19.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.48, "last_trade_time": "2026-07-07T15:09:38", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "VRDN270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 563.0, "iv": 6.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0013, "vega": 0.0065, "theta": -0.0084, "rho": -0.0035, "theo": 0.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN270115C00005000", "bid": 15.1, "bid_size": 30.0, "ask": 19.5, "ask_size": 25.0, "iv": 1.9591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.003, "vega": 0.0101, "theta": -0.0111, "rho": 0.0075, "theo": 17.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "VRDN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 83.0, "iv": 3.8481, "open_interest": 2.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0028, "vega": 0.0103, "theta": -0.0103, "rho": -0.005, "theo": 0.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN270115C00009000", "bid": 11.5, "bid_size": 29.0, "ask": 15.5, "ask_size": 17.0, "iv": 1.3564, "open_interest": 17.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0073, "vega": 0.0175, "theta": -0.0124, "rho": 0.0148, "theo": 13.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-07T11:28:53", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VRDN270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 148.0, "iv": 2.3291, "open_interest": 12.0, "volume": 1.0, "delta": -0.0744, "gamma": 0.007, "vega": 0.0176, "theta": -0.0118, "rho": -0.008, "theo": 1.018, "change": -2.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -87.5, "prev_day_close": 2.45000004768372}, {"option": "VRDN270115C00010000", "bid": 11.1, "bid_size": 13.0, "ask": 13.5, "ask_size": 25.0, "iv": 1.0815, "open_interest": 164.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0089, "vega": 0.0194, "theta": -0.0125, "rho": 0.0167, "theo": 12.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-09-01T11:23:26", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "VRDN270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 149.0, "iv": 2.1034, "open_interest": 45.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0085, "vega": 0.0196, "theta": -0.012, "rho": -0.0089, "theo": 1.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN270115C00011000", "bid": 9.7, "bid_size": 31.0, "ask": 13.5, "ask_size": 17.0, "iv": 1.1437, "open_interest": 16.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0106, "vega": 0.0215, "theta": -0.0126, "rho": 0.0185, "theo": 11.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-16T14:05:45", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "VRDN270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 148.0, "iv": 1.9059, "open_interest": 19.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0102, "vega": 0.0216, "theta": -0.0121, "rho": -0.0098, "theo": 1.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN270115C00012000", "bid": 8.8, "bid_size": 31.0, "ask": 12.5, "ask_size": 16.0, "iv": 1.0486, "open_interest": 1.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0126, "vega": 0.0236, "theta": -0.0126, "rho": 0.0203, "theo": 11.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "VRDN270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 150.0, "iv": 1.73, "open_interest": 19.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0122, "vega": 0.0238, "theta": -0.0122, "rho": -0.0108, "theo": 1.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN270115C00013000", "bid": 7.8, "bid_size": 31.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.9371, "open_interest": 6.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.015, "vega": 0.0259, "theta": -0.0127, "rho": 0.0221, "theo": 10.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "VRDN270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 148.0, "iv": 1.5709, "open_interest": 17.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0146, "vega": 0.026, "theta": -0.0123, "rho": -0.012, "theo": 1.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN270115C00014000", "bid": 6.9, "bid_size": 31.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.9507, "open_interest": 5.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0177, "vega": 0.0283, "theta": -0.0127, "rho": 0.0238, "theo": 9.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-06-05T12:17:58", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "VRDN270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 154.0, "iv": 1.4252, "open_interest": 58.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0173, "vega": 0.0284, "theta": -0.0124, "rho": -0.0133, "theo": 1.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRDN270115C00015000", "bid": 6.1, "bid_size": 31.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.8795, "open_interest": 20.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0209, "vega": 0.0308, "theta": -0.0127, "rho": 0.0254, "theo": 8.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-06-29T12:20:36", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "VRDN270115P00015000", "bid": 0.05, "bid_size": 33.0, "ask": 4.9, "ask_size": 50.0, "iv": 1.2977, "open_interest": 15.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0205, "vega": 0.0309, "theta": -0.0124, "rho": -0.0148, "theo": 1.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VRDN270115C00016000", "bid": 5.2, "bid_size": 31.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.7932, "open_interest": 3.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0245, "vega": 0.0335, "theta": -0.0127, "rho": 0.0268, "theo": 7.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-11T13:10:09", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VRDN270115P00016000", "bid": 0.05, "bid_size": 66.0, "ask": 4.9, "ask_size": 39.0, "iv": 1.1708, "open_interest": 22.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0241, "vega": 0.0336, "theta": -0.0125, "rho": -0.0165, "theo": 1.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VRDN270115C00017000", "bid": 4.4, "bid_size": 25.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.7939, "open_interest": 3.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0287, "vega": 0.0364, "theta": -0.0127, "rho": 0.0279, "theo": 6.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VRDN270115P00017000", "bid": 0.55, "bid_size": 1.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.1167, "open_interest": 50.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0284, "vega": 0.0364, "theta": -0.0125, "rho": -0.0186, "theo": 1.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "VRDN270115C00018000", "bid": 3.9, "bid_size": 35.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.7568, "open_interest": 62.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0334, "vega": 0.0393, "theta": -0.0126, "rho": 0.0288, "theo": 5.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-08-18T15:50:32", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "VRDN270115P00018000", "bid": 0.65, "bid_size": 1.0, "ask": 4.9, "ask_size": 38.0, "iv": 1.0108, "open_interest": 9.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0331, "vega": 0.0393, "theta": -0.0125, "rho": -0.0209, "theo": 1.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T12:25:11", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "VRDN270115C00019000", "bid": 3.0, "bid_size": 26.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.7254, "open_interest": 1.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0383, "vega": 0.0422, "theta": -0.0126, "rho": 0.0292, "theo": 4.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRDN270115P00019000", "bid": 0.05, "bid_size": 591.0, "ask": 4.5, "ask_size": 24.0, "iv": 0.7789, "open_interest": 6.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0381, "vega": 0.0422, "theta": -0.0126, "rho": -0.0237, "theo": 1.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "VRDN270115C00020000", "bid": 2.25, "bid_size": 26.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.6482, "open_interest": 428.0, "volume": 0.0, "delta": 0.664, "gamma": 0.0431, "vega": 0.045, "theta": -0.0127, "rho": 0.0292, "theo": 4.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-27T15:11:17", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "VRDN270115P00020000", "bid": 0.05, "bid_size": 586.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.7177, "open_interest": 8.0, "volume": 0.0, "delta": -0.3267, "gamma": 0.043, "vega": 0.0449, "theta": -0.0126, "rho": -0.0269, "theo": 2.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VRDN270115C00021000", "bid": 1.75, "bid_size": 16.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.6474, "open_interest": 4.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.0472, "vega": 0.0472, "theta": -0.0127, "rho": 0.0284, "theo": 3.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-21T09:30:01", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "VRDN270115P00021000", "bid": 0.6, "bid_size": 145.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.5729, "open_interest": 3.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.0472, "vega": 0.0472, "theta": -0.0127, "rho": -0.0305, "theo": 2.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "VRDN270115C00022000", "bid": 1.15, "bid_size": 25.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.6157, "open_interest": 6.0, "volume": 0.0, "delta": 0.5653, "gamma": 0.0497, "vega": 0.0487, "theta": -0.0128, "rho": 0.0272, "theo": 3.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "VRDN270115P00022000", "bid": 0.95, "bid_size": 143.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.5919, "open_interest": 4.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.0498, "vega": 0.0487, "theta": -0.0129, "rho": -0.0344, "theo": 3.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "VRDN270115C00023000", "bid": 0.95, "bid_size": 143.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.6764, "open_interest": 27.0, "volume": 0.0, "delta": 0.5163, "gamma": 0.0504, "vega": 0.0494, "theta": -0.013, "rho": 0.0255, "theo": 2.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "VRDN270115P00023000", "bid": 1.25, "bid_size": 143.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.5641, "open_interest": 154.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0508, "vega": 0.0494, "theta": -0.0131, "rho": -0.038, "theo": 3.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-25T09:30:00", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "VRDN270115C00024000", "bid": 1.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.8237, "open_interest": 15.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0497, "vega": 0.0494, "theta": -0.0131, "rho": 0.0238, "theo": 2.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-02T15:25:09", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "VRDN270115P00024000", "bid": 1.9, "bid_size": 143.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.5514, "open_interest": 3.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.0502, "vega": 0.0494, "theta": -0.0133, "rho": -0.0415, "theo": 4.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-25T09:30:00", "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "VRDN270115C00025000", "bid": 1.35, "bid_size": 20.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.8423, "open_interest": 47.0, "volume": 0.0, "delta": 0.4319, "gamma": 0.048, "vega": 0.0488, "theta": -0.0133, "rho": 0.0221, "theo": 2.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-08T09:30:31", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "VRDN270115P00025000", "bid": 2.65, "bid_size": 29.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.5387, "open_interest": 4.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0487, "vega": 0.0488, "theta": -0.0134, "rho": -0.0448, "theo": 5.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "VRDN270115C00030000", "bid": 0.25, "bid_size": 1.0, "ask": 3.0, "ask_size": 33.0, "iv": 0.7863, "open_interest": 141.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0369, "vega": 0.0434, "theta": -0.0136, "rho": 0.0158, "theo": 1.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "VRDN270115P00030000", "bid": 6.7, "bid_size": 28.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.038, "vega": 0.0432, "theta": -0.014, "rho": -0.0557, "theo": 9.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "VRDN270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.9314, "open_interest": 114.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.0287, "vega": 0.0381, "theta": -0.0134, "rho": 0.0122, "theo": 1.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VRDN270115P00035000", "bid": 11.8, "bid_size": 12.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0301, "vega": 0.0375, "theta": -0.014, "rho": -0.0621, "theo": 14.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "VRDN270416C00015000", "bid": 6.7, "bid_size": 42.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.7012, "open_interest": 2.0, "volume": 1.0, "delta": 0.8378, "gamma": 0.0184, "vega": 0.0414, "theta": -0.0076, "rho": 0.054, "theo": 9.008, "change": -0.3, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -3.44827, "prev_day_close": 8.59999990463257}, {"option": "VRDN270416P00015000", "bid": 0.35, "bid_size": 13.0, "ask": 4.9, "ask_size": 48.0, "iv": 1.0407, "open_interest": 7.0, "volume": 1.0, "delta": -0.1659, "gamma": 0.0187, "vega": 0.0416, "theta": -0.008, "rho": -0.0263, "theo": 1.6005, "change": -0.5, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T09:30:08", "percent_change": -26.3158, "prev_day_close": 2.72500005364418}, {"option": "VRDN270416C00016000", "bid": 6.6, "bid_size": 19.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.7248, "open_interest": 1.0, "volume": 1.0, "delta": 0.8159, "gamma": 0.0214, "vega": 0.0448, "theta": -0.0077, "rho": 0.0562, "theo": 8.1572, "change": -0.3, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -3.79747, "prev_day_close": 8.09999990463257}, {"option": "VRDN270416P00016000", "bid": 0.2, "bid_size": 31.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.7544, "open_interest": 9.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0218, "vega": 0.045, "theta": -0.0081, "rho": -0.0291, "theo": 1.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "VRDN270416C00017000", "bid": 4.9, "bid_size": 35.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0246, "vega": 0.0483, "theta": -0.0078, "rho": 0.0577, "theo": 7.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "VRDN270416P00017000", "bid": 0.3, "bid_size": 35.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.8469, "open_interest": 6.0, "volume": 0.0, "delta": -0.2143, "gamma": 0.0252, "vega": 0.0487, "theta": -0.0082, "rho": -0.0324, "theo": 1.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-11T09:30:04", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "VRDN270416C00018000", "bid": 4.2, "bid_size": 23.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0282, "vega": 0.0519, "theta": -0.0079, "rho": 0.0586, "theo": 6.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VRDN270416P00018000", "bid": 0.35, "bid_size": 232.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.7648, "open_interest": 1.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0289, "vega": 0.0523, "theta": -0.0083, "rho": -0.0359, "theo": 2.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "VRDN270416C00019000", "bid": 3.6, "bid_size": 23.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0318, "vega": 0.0555, "theta": -0.0081, "rho": 0.0587, "theo": 5.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VRDN270416P00019000", "bid": 0.05, "bid_size": 583.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.6542, "open_interest": 1.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0327, "vega": 0.0559, "theta": -0.0084, "rho": -0.0401, "theo": 2.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VRDN270416C00020000", "bid": 2.85, "bid_size": 23.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0353, "vega": 0.0588, "theta": -0.0082, "rho": 0.058, "theo": 5.1292, "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": 4.92499995231628}, {"option": "VRDN270416P00020000", "bid": 0.55, "bid_size": 23.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0365, "vega": 0.0592, "theta": -0.0086, "rho": -0.0444, "theo": 2.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "VRDN270416C00021000", "bid": 2.25, "bid_size": 16.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.6535, "gamma": 0.0383, "vega": 0.0618, "theta": -0.0083, "rho": 0.0565, "theo": 4.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "VRDN270416P00021000", "bid": 0.95, "bid_size": 23.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5669, "open_interest": 1.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.0398, "vega": 0.062, "theta": -0.0087, "rho": -0.0492, "theo": 2.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "VRDN270416C00022000", "bid": 1.65, "bid_size": 24.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.5378, "open_interest": 4.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.0406, "vega": 0.0641, "theta": -0.0085, "rho": 0.0543, "theo": 3.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-25T13:38:20", "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "VRDN270416P00022000", "bid": 1.35, "bid_size": 23.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0425, "vega": 0.0642, "theta": -0.0089, "rho": -0.0542, "theo": 3.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "VRDN270416C00023000", "bid": 1.35, "bid_size": 16.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.5712, "gamma": 0.0421, "vega": 0.0656, "theta": -0.0086, "rho": 0.0516, "theo": 3.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "VRDN270416P00023000", "bid": 2.05, "bid_size": 23.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0443, "vega": 0.0655, "theta": -0.0091, "rho": -0.0587, "theo": 3.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "VRDN270416C00024000", "bid": 1.15, "bid_size": 23.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": 0.5315, "gamma": 0.0426, "vega": 0.0665, "theta": -0.0087, "rho": 0.0488, "theo": 3.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "VRDN270416P00024000", "bid": 2.35, "bid_size": 16.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.0451, "vega": 0.066, "theta": -0.0092, "rho": -0.0633, "theo": 4.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "VRDN270416C00025000", "bid": 0.85, "bid_size": 23.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.0424, "vega": 0.0666, "theta": -0.0088, "rho": 0.0458, "theo": 2.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "VRDN270416P00025000", "bid": 3.1, "bid_size": 23.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.527, "open_interest": 1.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0452, "vega": 0.0659, "theta": -0.0093, "rho": -0.0673, "theo": 5.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VRDN270416C00026000", "bid": 0.55, "bid_size": 23.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0417, "vega": 0.0663, "theta": -0.0089, "rho": 0.043, "theo": 2.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "VRDN270416P00026000", "bid": 3.7, "bid_size": 28.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0447, "vega": 0.0651, "theta": -0.0094, "rho": -0.0708, "theo": 6.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "VRDN270416C00027000", "bid": 0.45, "bid_size": 232.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.4303, "gamma": 0.0406, "vega": 0.0656, "theta": -0.009, "rho": 0.0403, "theo": 2.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "VRDN270416P00027000", "bid": 4.5, "bid_size": 27.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -0.5925, "gamma": 0.0438, "vega": 0.064, "theta": -0.0095, "rho": -0.0738, "theo": 6.7934, "change": 0.0, "open": 0.0, "high": 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": "VRDN270416C00028000", "bid": 0.25, "bid_size": 598.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.0393, "vega": 0.0646, "theta": -0.009, "rho": 0.038, "theo": 2.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "VRDN270416P00028000", "bid": 5.4, "bid_size": 89.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.5627, "open_interest": 0.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.0427, "vega": 0.0626, "theta": -0.0096, "rho": -0.0765, "theo": 7.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "VRDN270416C00029000", "bid": 0.35, "bid_size": 269.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.6874, "open_interest": 1.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.0379, "vega": 0.0635, "theta": -0.009, "rho": 0.0357, "theo": 2.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "VRDN270416P00029000", "bid": 6.7, "bid_size": 75.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.5827, "open_interest": 0.0, "volume": 1.0, "delta": -0.6484, "gamma": 0.0414, "vega": 0.0608, "theta": -0.0096, "rho": -0.0782, "theo": 8.4472, "change": -0.3, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -3.65853, "prev_day_close": 8.34999990463257}, {"option": "VRDN270416C00030000", "bid": 0.4, "bid_size": 270.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.6624, "open_interest": 3.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0365, "vega": 0.0622, "theta": -0.009, "rho": 0.0336, "theo": 1.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "VRDN270416P00030000", "bid": 7.1, "bid_size": 79.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.5653, "open_interest": 0.0, "volume": 1.0, "delta": -0.6723, "gamma": 0.0402, "vega": 0.0593, "theta": -0.0096, "rho": -0.0803, "theo": 9.3093, "change": -0.05, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -0.564971, "prev_day_close": 9.04999995231628}, {"option": "VRDN270416C00031000", "bid": 0.05, "bid_size": 593.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.7288, "open_interest": 3.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.035, "vega": 0.0609, "theta": -0.0089, "rho": 0.0318, "theo": 1.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "VRDN270416P00031000", "bid": 8.2, "bid_size": 93.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.6058, "open_interest": 2.0, "volume": 1.0, "delta": -0.6939, "gamma": 0.0388, "vega": 0.0575, "theta": -0.0096, "rho": -0.0817, "theo": 10.1881, "change": 0.1, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 1.03093, "prev_day_close": 10.0999999046326}, {"option": "VRDN270416C00032000", "bid": 0.3, "bid_size": 32.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7779, "open_interest": 4.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0336, "vega": 0.0596, "theta": -0.0089, "rho": 0.0301, "theo": 1.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "VRDN270416P00032000", "bid": 9.3, "bid_size": 71.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0376, "vega": 0.0554, "theta": -0.0096, "rho": -0.0821, "theo": 11.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "VRDN270416C00035000", "bid": 0.2, "bid_size": 7.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.85, "open_interest": 5.0, "volume": 1.0, "delta": 0.2736, "gamma": 0.0298, "vega": 0.0556, "theta": -0.0087, "rho": 0.0259, "theo": 1.4491, "change": -0.675, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T09:30:08", "percent_change": -28.421, "prev_day_close": 2.62500004470348}, {"option": "VRDN270416P00035000", "bid": 12.3, "bid_size": 12.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.6795, "open_interest": 0.0, "volume": 1.0, "delta": -0.7633, "gamma": 0.0341, "vega": 0.0502, "theta": -0.0095, "rho": -0.0844, "theo": 13.8252, "change": 0.15, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 1.14068, "prev_day_close": 13.9000000953674}], "symbol": "VRDN", "security_type": "stock", "exchange_id": 2, "current_price": 22.0, "price_change": 0.07, "price_change_percent": 0.3182, "bid": 20.5, "ask": 23.0, "bid_size": 100, "ask_size": 400, "open": 21.99, "high": 22.17, "low": 21.8, "close": 22.0, "prev_day_close": 22.0, "volume": 5381490, "iv30": 68.736, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "VRDN"}