{"timestamp": "2026-09-22 11:22:09", "data": {"options": [{"option": "VRTX260925C00260000", "bid": 246.9, "bid_size": 3.0, "ask": 255.4, "ask_size": 3.0, "iv": 2.7377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0427, "theo": 250.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.25}, {"option": "VRTX260925P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 4.2077, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-11T10:45:22", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00265000", "bid": 241.9, "bid_size": 2.0, "ask": 250.4, "ask_size": 2.0, "iv": 2.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0435, "theo": 245.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.25}, {"option": "VRTX260925P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 4.1056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00270000", "bid": 236.9, "bid_size": 2.0, "ask": 245.4, "ask_size": 2.0, "iv": 2.5894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0443, "theo": 240.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.150001525879}, {"option": "VRTX260925P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 4.0052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00275000", "bid": 232.0, "bid_size": 3.0, "ask": 240.4, "ask_size": 2.0, "iv": 2.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0451, "theo": 235.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.25}, {"option": "VRTX260925P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 3.9067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00280000", "bid": 226.9, "bid_size": 3.0, "ask": 235.5, "ask_size": 2.0, "iv": 2.4942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.046, "theo": 230.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.25}, {"option": "VRTX260925P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 3.81, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00285000", "bid": 221.9, "bid_size": 3.0, "ask": 230.5, "ask_size": 2.0, "iv": 2.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0468, "theo": 225.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.25}, {"option": "VRTX260925P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 3.7148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00290000", "bid": 217.0, "bid_size": 3.0, "ask": 225.5, "ask_size": 3.0, "iv": 2.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0476, "theo": 220.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.25}, {"option": "VRTX260925P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 3.6212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00295000", "bid": 212.0, "bid_size": 3.0, "ask": 220.5, "ask_size": 2.0, "iv": 2.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0484, "theo": 215.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.25}, {"option": "VRTX260925P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 3.5291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00300000", "bid": 207.0, "bid_size": 3.0, "ask": 215.5, "ask_size": 3.0, "iv": 2.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0492, "theo": 210.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.449996948242}, {"option": "VRTX260925P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 3.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00305000", "bid": 201.8, "bid_size": 2.0, "ask": 210.5, "ask_size": 3.0, "iv": 2.1109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0501, "theo": 205.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.150001525879}, {"option": "VRTX260925P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 3.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00310000", "bid": 196.8, "bid_size": 2.0, "ask": 205.5, "ask_size": 3.0, "iv": 2.0471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0509, "theo": 200.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.150001525879}, {"option": "VRTX260925P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 3.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00315000", "bid": 191.8, "bid_size": 3.0, "ask": 200.5, "ask_size": 2.0, "iv": 1.9844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0517, "theo": 195.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.349998474121}, {"option": "VRTX260925P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 3.1745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00320000", "bid": 186.8, "bid_size": 3.0, "ask": 195.5, "ask_size": 3.0, "iv": 1.9226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0525, "theo": 190.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.150001525879}, {"option": "VRTX260925P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 3.089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00325000", "bid": 181.8, "bid_size": 2.0, "ask": 190.5, "ask_size": 3.0, "iv": 1.8618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0534, "theo": 185.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.25}, {"option": "VRTX260925P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 3.0047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00330000", "bid": 176.8, "bid_size": 2.0, "ask": 185.5, "ask_size": 3.0, "iv": 1.8018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0542, "theo": 180.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.150001525879}, {"option": "VRTX260925P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.7664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T10:47:45", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00335000", "bid": 171.8, "bid_size": 2.0, "ask": 180.5, "ask_size": 3.0, "iv": 1.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.055, "theo": 175.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.25}, {"option": "VRTX260925P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.6876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00340000", "bid": 166.8, "bid_size": 3.0, "ask": 175.5, "ask_size": 3.0, "iv": 1.6847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0558, "theo": 170.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.25}, {"option": "VRTX260925P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 2.6098, "open_interest": 51.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-17T15:57:27", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00345000", "bid": 161.8, "bid_size": 2.0, "ask": 170.1, "ask_size": 2.0, "iv": 1.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0566, "theo": 165.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.25}, {"option": "VRTX260925P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 2.5499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00350000", "bid": 156.8, "bid_size": 2.0, "ask": 165.1, "ask_size": 2.0, "iv": 1.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0574, "theo": 160.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.150001525879}, {"option": "VRTX260925P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2306, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-18T11:44:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VRTX260925C00355000", "bid": 152.2, "bid_size": 3.0, "ask": 160.4, "ask_size": 1.0, "iv": 1.6149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0583, "theo": 155.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.150001525879}, {"option": "VRTX260925P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.5207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00360000", "bid": 147.2, "bid_size": 2.0, "ask": 155.5, "ask_size": 3.0, "iv": 1.5847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0591, "theo": 150.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "VRTX260925P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 5.0, "iv": 2.2667, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T11:36:00", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00365000", "bid": 142.2, "bid_size": 3.0, "ask": 150.5, "ask_size": 3.0, "iv": 1.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0599, "theo": 145.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "VRTX260925P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00370000", "bid": 137.2, "bid_size": 6.0, "ask": 145.5, "ask_size": 3.0, "iv": 1.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0607, "theo": 140.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.049995422363}, {"option": "VRTX260925P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 5.0, "iv": 2.0482, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-04T09:58:50", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VRTX260925C00375000", "bid": 132.2, "bid_size": 6.0, "ask": 140.5, "ask_size": 2.0, "iv": 1.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0616, "theo": 135.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.049995422363}, {"option": "VRTX260925P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 1.0, "iv": 2.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00380000", "bid": 127.2, "bid_size": 3.0, "ask": 135.5, "ask_size": 2.0, "iv": 1.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0624, "theo": 130.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "VRTX260925P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.8771, "open_interest": 17.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-08-10T10:49:49", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "VRTX260925C00385000", "bid": 122.2, "bid_size": 3.0, "ask": 130.5, "ask_size": 2.0, "iv": 1.3069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0632, "theo": 125.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.349998474121}, {"option": "VRTX260925P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 2.0, "iv": 2.0413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "VRTX260925C00390000", "bid": 117.0, "bid_size": 2.0, "ask": 125.5, "ask_size": 2.0, "iv": 1.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.064, "theo": 120.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.199996948242}, {"option": "VRTX260925P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.9939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00395000", "bid": 112.0, "bid_size": 2.0, "ask": 120.5, "ask_size": 2.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0648, "theo": 115.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.349998474121}, {"option": "VRTX260925P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.8134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00400000", "bid": 107.0, "bid_size": 7.0, "ask": 115.5, "ask_size": 7.0, "iv": 1.1016, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0656, "theo": 110.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.81, "last_trade_time": "2026-09-11T14:34:18", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "VRTX260925P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.5646, "open_interest": 142.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VRTX260925C00405000", "bid": 102.0, "bid_size": 2.0, "ask": 110.5, "ask_size": 2.0, "iv": 1.0509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0664, "theo": 105.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.349998474121}, {"option": "VRTX260925P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 4.0, "iv": 1.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0027, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VRTX260925C00410000", "bid": 97.0, "bid_size": 2.0, "ask": 105.5, "ask_size": 2.0, "iv": 1.0007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0673, "theo": 100.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.449996948242}, {"option": "VRTX260925P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.6008, "open_interest": 12.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0035, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-09-08T12:01:56", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "VRTX260925C00415000", "bid": 92.0, "bid_size": 2.0, "ask": 100.5, "ask_size": 2.0, "iv": 0.9509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0681, "theo": 95.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "VRTX260925P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 1.2144, "open_interest": 69.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0045, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-06T12:46:22", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VRTX260925C00420000", "bid": 87.1, "bid_size": 3.0, "ask": 95.6, "ask_size": 2.0, "iv": 0.9422, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0689, "theo": 90.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4499969482422}, {"option": "VRTX260925P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 6.0, "iv": 1.4655, "open_interest": 28.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0016, "theta": -0.006, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-14T10:52:11", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00425000", "bid": 82.1, "bid_size": 3.0, "ask": 90.6, "ask_size": 2.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0697, "theo": 85.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "VRTX260925P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0079, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925C00430000", "bid": 77.1, "bid_size": 3.0, "ask": 85.6, "ask_size": 2.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0028, "theta": -0.001, "rho": 0.0705, "theo": 80.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3499984741211}, {"option": "VRTX260925P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 1.1165, "open_interest": 16.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0106, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-24T12:32:07", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VRTX260925C00435000", "bid": 72.1, "bid_size": 3.0, "ask": 80.6, "ask_size": 3.0, "iv": 0.7927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0052, "rho": 0.0712, "theo": 75.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "VRTX260925P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 12.0, "iv": 1.2098, "open_interest": 5.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0142, "rho": -0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-24T12:28:18", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VRTX260925C00440000", "bid": 67.0, "bid_size": 2.0, "ask": 75.6, "ask_size": 3.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.005, "theta": -0.0109, "rho": 0.072, "theo": 70.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "VRTX260925P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.998, "open_interest": 16.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.005, "theta": -0.0193, "rho": -0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-24T12:27:35", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VRTX260925C00445000", "bid": 62.0, "bid_size": 2.0, "ask": 70.6, "ask_size": 3.0, "iv": 0.6787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0005, "vega": 0.0068, "theta": -0.0185, "rho": 0.0727, "theo": 66.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4499988555908}, {"option": "VRTX260925P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 12.0, "iv": 1.1012, "open_interest": 21.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.0068, "theta": -0.0263, "rho": -0.0003, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-10T14:02:47", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VRTX260925C00450000", "bid": 57.0, "bid_size": 7.0, "ask": 65.6, "ask_size": 7.0, "iv": 0.6308, "open_interest": 1.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0006, "vega": 0.0093, "theta": -0.0289, "rho": 0.0734, "theo": 61.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-08-07T14:11:09", "percent_change": 0.0, "prev_day_close": 62.5500011444092}, {"option": "VRTX260925P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.7865, "open_interest": 8.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0006, "vega": 0.0093, "theta": -0.0362, "rho": -0.0005, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T14:06:00", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VRTX260925C00455000", "bid": 52.3, "bid_size": 6.0, "ask": 60.5, "ask_size": 2.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0009, "vega": 0.0128, "theta": -0.0433, "rho": 0.074, "theo": 56.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "VRTX260925P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.6902, "open_interest": 15.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0009, "vega": 0.0128, "theta": -0.05, "rho": -0.0007, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-10T13:59:44", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VRTX260925C00460000", "bid": 47.1, "bid_size": 3.0, "ask": 55.5, "ask_size": 3.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0013, "vega": 0.0176, "theta": -0.0633, "rho": 0.0745, "theo": 51.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "VRTX260925P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.6734, "open_interest": 30.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0013, "vega": 0.0176, "theta": -0.0694, "rho": -0.001, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-10T13:58:29", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VRTX260925C00465000", "bid": 42.0, "bid_size": 3.0, "ask": 50.7, "ask_size": 3.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0019, "vega": 0.0243, "theta": -0.0912, "rho": 0.0748, "theo": 46.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "VRTX260925P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.8641, "open_interest": 13.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0019, "vega": 0.0243, "theta": -0.0967, "rho": -0.0014, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-09-10T12:26:20", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "VRTX260925C00470000", "bid": 37.2, "bid_size": 3.0, "ask": 45.6, "ask_size": 3.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0027, "vega": 0.0336, "theta": -0.1301, "rho": 0.075, "theo": 41.2058, "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": 42.4499988555908}, {"option": "VRTX260925P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.8004, "open_interest": 24.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0027, "vega": 0.0336, "theta": -0.135, "rho": -0.0021, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-10T12:24:18", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VRTX260925C00475000", "bid": 32.5, "bid_size": 6.0, "ask": 40.8, "ask_size": 7.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0039, "vega": 0.0463, "theta": -0.1837, "rho": 0.0747, "theo": 36.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "VRTX260925P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.4823, "open_interest": 19.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0039, "vega": 0.0463, "theta": -0.1882, "rho": -0.0031, "theo": 0.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T10:57:28", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VRTX260925C00480000", "bid": 27.5, "bid_size": 10.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.4193, "open_interest": 3.0, "volume": 1.0, "delta": 0.9419, "gamma": 0.0056, "vega": 0.0633, "theta": -0.2565, "rho": 0.0739, "theo": 31.4982, "change": -2.25, "open": 28.4, "high": 28.4, "low": 28.4, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-09-21T10:13:17", "percent_change": -7.34095, "prev_day_close": 32.8999996185303}, {"option": "VRTX260925P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.3777, "open_interest": 15.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0056, "vega": 0.0633, "theta": -0.2606, "rho": -0.0046, "theo": 0.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-11T15:22:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VRTX260925C00485000", "bid": 23.0, "bid_size": 8.0, "ask": 31.3, "ask_size": 7.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0079, "vega": 0.0853, "theta": -0.3523, "rho": 0.0724, "theo": 26.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "VRTX260925P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.3764, "open_interest": 71.0, "volume": 1.0, "delta": -0.0862, "gamma": 0.0079, "vega": 0.0854, "theta": -0.3561, "rho": -0.0068, "theo": 0.7769, "change": -0.99, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:32:57", "percent_change": -99.0, "prev_day_close": 0.800000000745058}, {"option": "VRTX260925C00487500", "bid": 20.0, "bid_size": 6.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0093, "vega": 0.0985, "theta": -0.4094, "rho": 0.0712, "theo": 24.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "VRTX260925P00487500", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0094, "vega": 0.0986, "theta": -0.4132, "rho": -0.008, "theo": 0.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9249999076128}, {"option": "VRTX260925C00490000", "bid": 18.0, "bid_size": 3.0, "ask": 26.7, "ask_size": 3.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0109, "vega": 0.1126, "theta": -0.4721, "rho": 0.0697, "theo": 22.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "VRTX260925P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.3882, "open_interest": 19.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0109, "vega": 0.1128, "theta": -0.4759, "rho": -0.0099, "theo": 1.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-09-18T14:29:25", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VRTX260925C00492500", "bid": 16.0, "bid_size": 6.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0126, "vega": 0.128, "theta": -0.5395, "rho": 0.0678, "theo": 20.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "VRTX260925P00492500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.3677, "open_interest": 16.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0127, "vega": 0.1281, "theta": -0.5436, "rho": -0.0117, "theo": 1.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-09-18T14:37:05", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VRTX260925C00495000", "bid": 14.0, "bid_size": 6.0, "ask": 22.4, "ask_size": 6.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0144, "vega": 0.1439, "theta": -0.61, "rho": 0.0656, "theo": 17.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499999046326}, {"option": "VRTX260925P00495000", "bid": 0.25, "bid_size": 7.0, "ask": 5.6, "ask_size": 41.0, "iv": 0.412, "open_interest": 39.0, "volume": 3.0, "delta": -0.1853, "gamma": 0.0145, "vega": 0.1442, "theta": -0.6149, "rho": -0.0137, "theo": 1.8684, "change": -0.45, "open": 3.75, "high": 3.75, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T13:23:33", "percent_change": -20.0, "prev_day_close": 1.80000004172325}, {"option": "VRTX260925C00497500", "bid": 12.0, "bid_size": 9.0, "ask": 20.6, "ask_size": 6.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0163, "vega": 0.1598, "theta": -0.681, "rho": 0.0629, "theo": 15.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "VRTX260925P00497500", "bid": 0.3, "bid_size": 1.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.3579, "open_interest": 4.0, "volume": 3.0, "delta": -0.2216, "gamma": 0.0164, "vega": 0.1603, "theta": -0.6863, "rho": -0.0159, "theo": 2.3212, "change": -0.95, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T10:38:59", "percent_change": -32.2034, "prev_day_close": 2.22500002384186}, {"option": "VRTX260925C00500000", "bid": 10.0, "bid_size": 8.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.3571, "open_interest": 3.0, "volume": 0.0, "delta": 0.7379, "gamma": 0.0182, "vega": 0.1752, "theta": -0.7492, "rho": 0.0597, "theo": 13.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-09-18T11:40:17", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "VRTX260925P00500000", "bid": 0.15, "bid_size": 19.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.307, "open_interest": 146.0, "volume": 5.0, "delta": -0.2629, "gamma": 0.0183, "vega": 0.1753, "theta": -0.7547, "rho": -0.0193, "theo": 2.8717, "change": -2.4, "open": 3.2, "high": 3.2, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T14:35:16", "percent_change": -63.1579, "prev_day_close": 2.85000002384186}, {"option": "VRTX260925C00505000", "bid": 9.0, "bid_size": 6.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.3757, "open_interest": 8.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0213, "vega": 0.2006, "theta": -0.8611, "rho": 0.0521, "theo": 10.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-18T11:41:41", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "VRTX260925P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.2578, "open_interest": 7.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0214, "vega": 0.2008, "theta": -0.868, "rho": -0.0247, "theo": 4.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-18T13:14:23", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "VRTX260925C00510000", "bid": 3.6, "bid_size": 9.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.3454, "open_interest": 24.0, "volume": 1.0, "delta": 0.5301, "gamma": 0.023, "vega": 0.2133, "theta": -0.9139, "rho": 0.0433, "theo": 7.3944, "change": 1.55, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T14:06:17", "percent_change": 21.0884, "prev_day_close": 8.25}, {"option": "VRTX260925P00510000", "bid": 2.0, "bid_size": 6.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.2909, "open_interest": 18.0, "volume": 13.0, "delta": -0.4726, "gamma": 0.0232, "vega": 0.2131, "theta": -0.922, "rho": -0.0298, "theo": 6.4075, "change": -1.45, "open": 7.0, "high": 7.0, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T15:54:24", "percent_change": -18.9542, "prev_day_close": 6.09999990463257}, {"option": "VRTX260925C00512500", "bid": 3.2, "bid_size": 11.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.3627, "open_interest": 1.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.023, "vega": 0.2134, "theta": -0.9115, "rho": 0.0386, "theo": 6.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-15T10:23:34", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "VRTX260925P00512500", "bid": 5.0, "bid_size": 16.0, "ask": 10.7, "ask_size": 16.0, "iv": 0.329, "open_interest": 46.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.0232, "vega": 0.2132, "theta": -0.9196, "rho": -0.0343, "theo": 7.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-17T13:53:50", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VRTX260925C00515000", "bid": 1.1, "bid_size": 18.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.2834, "open_interest": 34.0, "volume": 5.0, "delta": 0.416, "gamma": 0.0226, "vega": 0.2092, "theta": -0.8895, "rho": 0.034, "theo": 5.0755, "change": -1.15, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T09:58:56", "percent_change": -22.3301, "prev_day_close": 5.89999985694885}, {"option": "VRTX260925P00515000", "bid": 4.5, "bid_size": 9.0, "ask": 13.5, "ask_size": 21.0, "iv": 0.3156, "open_interest": 6.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0228, "vega": 0.2086, "theta": -0.8973, "rho": -0.036, "theo": 9.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-18T14:44:22", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "VRTX260925C00517500", "bid": 1.8, "bid_size": 12.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.3583, "open_interest": 21.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.0217, "vega": 0.2011, "theta": -0.8498, "rho": 0.0296, "theo": 4.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-16T12:37:49", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "VRTX260925P00517500", "bid": 7.4, "bid_size": 40.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0219, "vega": 0.1998, "theta": -0.8568, "rho": -0.0371, "theo": 10.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "VRTX260925C00520000", "bid": 1.3, "bid_size": 23.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.3267, "open_interest": 15.0, "volume": 14.0, "delta": 0.3105, "gamma": 0.0203, "vega": 0.1898, "theta": -0.7956, "rho": 0.0254, "theo": 3.3681, "change": 0.75, "open": 3.0, "high": 4.0, "low": 2.67, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T13:01:05", "percent_change": 24.5902, "prev_day_close": 4.04999995231628}, {"option": "VRTX260925P00520000", "bid": 10.6, "bid_size": 7.0, "ask": 16.4, "ask_size": 34.0, "iv": 0.3791, "open_interest": 14.0, "volume": 3.0, "delta": -0.6942, "gamma": 0.0205, "vega": 0.1877, "theta": -0.8018, "rho": -0.0378, "theo": 12.4135, "change": -2.95, "open": 10.9, "high": 10.9, "low": 10.8, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-21T14:45:45", "percent_change": -21.4545, "prev_day_close": 11.9000000953674}, {"option": "VRTX260925C00522500", "bid": 0.85, "bid_size": 9.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.3276, "open_interest": 5.0, "volume": 3.0, "delta": 0.2639, "gamma": 0.0187, "vega": 0.1759, "theta": -0.731, "rho": 0.0216, "theo": 2.7173, "change": -0.75, "open": 2.05, "high": 2.1, "low": 2.05, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T11:46:56", "percent_change": -26.3158, "prev_day_close": 3.375}, {"option": "VRTX260925P00522500", "bid": 9.2, "bid_size": 7.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.2962, "open_interest": 2.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0189, "vega": 0.1745, "theta": -0.7364, "rho": -0.0399, "theo": 14.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-09-18T11:56:22", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "VRTX260925C00525000", "bid": 0.75, "bid_size": 29.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.354, "open_interest": 37.0, "volume": 17.0, "delta": 0.2222, "gamma": 0.0169, "vega": 0.1605, "theta": -0.6606, "rho": 0.0182, "theo": 2.1817, "change": -0.15, "open": 2.0, "high": 2.65, "low": 1.9, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T15:56:39", "percent_change": -6.38298, "prev_day_close": 2.67499995231628}, {"option": "VRTX260925P00525000", "bid": 11.4, "bid_size": 6.0, "ask": 19.6, "ask_size": 7.0, "iv": 0.2758, "open_interest": 4.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0171, "vega": 0.1582, "theta": -0.6645, "rho": -0.0403, "theo": 16.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-09-16T14:55:32", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "VRTX260925C00527500", "bid": 0.95, "bid_size": 6.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.3621, "open_interest": 12.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0151, "vega": 0.1445, "theta": -0.588, "rho": 0.0152, "theo": 1.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-09-18T15:54:59", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "VRTX260925P00527500", "bid": 14.7, "bid_size": 8.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0152, "vega": 0.1407, "theta": -0.5909, "rho": -0.0385, "theo": 18.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "VRTX260925C00530000", "bid": 0.05, "bid_size": 49.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.3024, "open_interest": 33.0, "volume": 24.0, "delta": 0.1541, "gamma": 0.0132, "vega": 0.1285, "theta": -0.5168, "rho": 0.0126, "theo": 1.3932, "change": 0.1, "open": 1.0, "high": 1.75, "low": 1.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T15:42:06", "percent_change": 6.45161, "prev_day_close": 1.44999998807907}, {"option": "VRTX260925P00530000", "bid": 15.6, "bid_size": 6.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.2951, "open_interest": 2.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0133, "vega": 0.1243, "theta": -0.5189, "rho": -0.0374, "theo": 20.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-09-17T12:11:41", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VRTX260925C00532500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3819, "open_interest": 3.0, "volume": 2.0, "delta": 0.1273, "gamma": 0.0115, "vega": 0.113, "theta": -0.4492, "rho": 0.0104, "theo": 1.1107, "change": -3.65, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T12:04:13", "percent_change": -73.0, "prev_day_close": 1.82499995827675}, {"option": "VRTX260925P00532500", "bid": 18.0, "bid_size": 6.0, "ask": 26.7, "ask_size": 9.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0116, "vega": 0.1095, "theta": -0.4504, "rho": -0.0382, "theo": 22.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "VRTX260925C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 10.0, "iv": 0.3453, "open_interest": 10.0, "volume": 5.0, "delta": 0.1047, "gamma": 0.0099, "vega": 0.0986, "theta": -0.3869, "rho": 0.0085, "theo": 0.8849, "change": -0.825, "open": 1.62, "high": 1.66, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T13:59:10", "percent_change": -50.7692, "prev_day_close": 0.899999991059303}, {"option": "VRTX260925P00535000", "bid": 20.2, "bid_size": 7.0, "ask": 28.8, "ask_size": 7.0, "iv": 0.2726, "open_interest": 2.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.01, "vega": 0.0934, "theta": -0.3876, "rho": -0.0348, "theo": 24.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-09-09T14:46:23", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "VRTX260925C00537500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.3387, "open_interest": 15.0, "volume": 3.0, "delta": 0.0861, "gamma": 0.0084, "vega": 0.0856, "theta": -0.3311, "rho": 0.007, "theo": 0.7069, "change": 0.125, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T14:09:42", "percent_change": 20.0, "prev_day_close": 0.750000029802322}, {"option": "VRTX260925P00537500", "bid": 22.5, "bid_size": 7.0, "ask": 31.4, "ask_size": 7.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0085, "vega": 0.0809, "theta": -0.3305, "rho": -0.0324, "theo": 27.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "VRTX260925C00540000", "bid": 0.3, "bid_size": 1.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.3411, "open_interest": 18.0, "volume": 6.0, "delta": 0.0705, "gamma": 0.0071, "vega": 0.0736, "theta": -0.2813, "rho": 0.0057, "theo": 0.564, "change": -4.0, "open": 0.6, "high": 0.62, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T14:11:08", "percent_change": -86.9565, "prev_day_close": 0.5}, {"option": "VRTX260925P00540000", "bid": 25.0, "bid_size": 4.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0072, "vega": 0.068, "theta": -0.2799, "rho": -0.0318, "theo": 29.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.52, "last_trade_time": "2026-09-15T13:04:26", "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "VRTX260925C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 23.0, "iv": 0.6113, "open_interest": 44.0, "volume": 20.0, "delta": 0.0471, "gamma": 0.0051, "vega": 0.0539, "theta": -0.2003, "rho": 0.0038, "theo": 0.3607, "change": -2.85, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T13:38:01", "percent_change": -91.9355, "prev_day_close": 2.82499995268881}, {"option": "VRTX260925P00545000", "bid": 29.8, "bid_size": 7.0, "ask": 38.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0052, "vega": 0.0476, "theta": -0.1968, "rho": -0.0272, "theo": 34.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-09-04T15:30:12", "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "VRTX260925C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.4272, "open_interest": 15.0, "volume": 2.0, "delta": 0.0315, "gamma": 0.0035, "vega": 0.039, "theta": -0.141, "rho": 0.0025, "theo": 0.2326, "change": -0.9, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:01:09", "percent_change": -85.7143, "prev_day_close": 0.5}, {"option": "VRTX260925P00550000", "bid": 34.8, "bid_size": 7.0, "ask": 43.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0037, "vega": 0.0313, "theta": -0.1365, "rho": -0.0208, "theo": 39.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.62, "last_trade_time": "2026-09-08T14:56:31", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "VRTX260925C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.6168, "open_interest": 3.0, "volume": 1.0, "delta": 0.0211, "gamma": 0.0025, "vega": 0.028, "theta": -0.0986, "rho": 0.0017, "theo": 0.1515, "change": -2.06, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-09-21T11:21:24", "percent_change": -46.2921, "prev_day_close": 1.35000002384186}, {"option": "VRTX260925P00555000", "bid": 39.8, "bid_size": 7.0, "ask": 48.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0025, "vega": 0.0186, "theta": -0.0967, "rho": -0.0136, "theo": 44.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-21T10:12:56", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "VRTX260925C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.8209, "open_interest": 3.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0017, "vega": 0.0201, "theta": -0.0689, "rho": 0.0011, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-02T12:52:39", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VRTX260925P00560000", "bid": 44.8, "bid_size": 6.0, "ask": 53.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0016, "vega": 0.0099, "theta": -0.073, "rho": -0.0071, "theo": 49.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-08-27T12:19:06", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "VRTX260925C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.8731, "open_interest": 28.0, "volume": 1.0, "delta": 0.0097, "gamma": 0.0012, "vega": 0.0144, "theta": -0.0481, "rho": 0.0008, "theo": 0.0664, "change": -3.73, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T14:32:57", "percent_change": -84.7727, "prev_day_close": 3.20000004768372}, {"option": "VRTX260925P00565000", "bid": 49.8, "bid_size": 6.0, "ask": 58.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0009, "vega": 0.006, "theta": -0.0603, "rho": -0.0029, "theo": 54.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "VRTX260925C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.9239, "open_interest": 8.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0008, "vega": 0.0104, "theta": -0.0338, "rho": 0.0005, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-10T14:07:53", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925P00570000", "bid": 54.8, "bid_size": 7.0, "ask": 63.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0005, "vega": 0.003, "theta": -0.0548, "rho": -0.0026, "theo": 59.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-08-27T12:19:05", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "VRTX260925C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.7826, "open_interest": 10.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0238, "rho": 0.0004, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-09-10T14:09:20", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VRTX260925P00575000", "bid": 59.8, "bid_size": 1.0, "ask": 68.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0526, "rho": -0.0008, "theo": 64.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "VRTX260925C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.7919, "open_interest": 36.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0168, "rho": 0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-11T11:17:52", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VRTX260925P00580000", "bid": 64.8, "bid_size": 2.0, "ask": 73.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0516, "rho": -0.0001, "theo": 69.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "VRTX260925C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 6.0, "iv": 1.0694, "open_interest": 3.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0039, "theta": -0.012, "rho": 0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-15T13:24:06", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VRTX260925P00585000", "bid": 69.8, "bid_size": 2.0, "ask": 78.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0514, "rho": -0.0001, "theo": 74.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "VRTX260925C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 6.0, "iv": 1.1158, "open_interest": 7.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0086, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-10T14:12:49", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "VRTX260925P00590000", "bid": 74.8, "bid_size": 3.0, "ask": 83.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 79.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "VRTX260925C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 8.0, "iv": 1.1125, "open_interest": 2.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0062, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VRTX260925P00595000", "bid": 79.8, "bid_size": 3.0, "ask": 88.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 84.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "VRTX260925C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 12.0, "iv": 1.1765, "open_interest": 1.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0045, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-08-26T09:56:30", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VRTX260925P00600000", "bid": 84.8, "bid_size": 3.0, "ask": 93.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 89.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "VRTX260925C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 6.0, "iv": 1.1718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0032, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "VRTX260925P00605000", "bid": 89.8, "bid_size": 2.0, "ask": 98.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 94.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "VRTX260925C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0024, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925P00610000", "bid": 94.8, "bid_size": 3.0, "ask": 103.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 99.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "VRTX260925C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 2.0, "iv": 1.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "VRTX260925P00615000", "bid": 99.8, "bid_size": 7.0, "ask": 108.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 104.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "VRTX260925C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 5.0, "iv": 1.0582, "open_interest": 0.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.1, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T14:35:16", "percent_change": 6.66667, "prev_day_close": 0.824999988079071}, {"option": "VRTX260925P00620000", "bid": 104.8, "bid_size": 7.0, "ask": 113.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 109.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "VRTX260925C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 8.0, "iv": 1.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925P00625000", "bid": 109.8, "bid_size": 7.0, "ask": 118.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 114.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "VRTX260925C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 1.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925P00630000", "bid": 114.8, "bid_size": 3.0, "ask": 123.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 119.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.049999237061}, {"option": "VRTX260925C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.5372, "open_interest": 16.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-10T10:31:41", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925P00640000", "bid": 124.7, "bid_size": 2.0, "ask": 133.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 129.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.050003051758}, {"option": "VRTX260925C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.6138, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-08-18T12:33:56", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925P00650000", "bid": 134.8, "bid_size": 3.0, "ask": 143.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 139.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.950004577637}, {"option": "VRTX260925C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925P00660000", "bid": 144.8, "bid_size": 2.0, "ask": 153.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 149.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.100006103516}, {"option": "VRTX260925C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925P00670000", "bid": 154.8, "bid_size": 2.0, "ask": 163.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 159.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.050003051758}, {"option": "VRTX260925C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.8317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925P00680000", "bid": 164.8, "bid_size": 3.0, "ask": 173.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 169.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.950004577637}, {"option": "VRTX260925C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 4.0, "iv": 1.8555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX260925P00690000", "bid": 174.8, "bid_size": 2.0, "ask": 183.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 179.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.900001525879}, {"option": "VRTX260925C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 2.0, "iv": 1.942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VRTX260925P00700000", "bid": 184.7, "bid_size": 3.0, "ask": 193.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 189.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.950004577637}, {"option": "VRTX260925C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 2.0339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VRTX260925P00710000", "bid": 194.8, "bid_size": 2.0, "ask": 203.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0513, "rho": 0.0, "theo": 199.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.050003051758}, {"option": "VRTX261002C00265000", "bid": 242.2, "bid_size": 3.0, "ask": 250.7, "ask_size": 3.0, "iv": 1.731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0941, "theo": 245.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.450004577637}, {"option": "VRTX261002P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0061, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261002C00270000", "bid": 237.0, "bid_size": 7.0, "ask": 245.7, "ask_size": 3.0, "iv": 1.6366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0958, "theo": 240.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.599998474121}, {"option": "VRTX261002P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0064, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261002C00275000", "bid": 232.0, "bid_size": 3.0, "ask": 240.7, "ask_size": 3.0, "iv": 1.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0976, "theo": 235.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.450004577637}, {"option": "VRTX261002P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0068, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261002C00280000", "bid": 227.0, "bid_size": 3.0, "ask": 235.7, "ask_size": 2.0, "iv": 1.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0994, "theo": 230.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.450004577637}, {"option": "VRTX261002P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 2.0, "iv": 2.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.0073, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261002C00285000", "bid": 222.0, "bid_size": 3.0, "ask": 230.7, "ask_size": 3.0, "iv": 1.4989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1012, "theo": 225.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.450004577637}, {"option": "VRTX261002P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.0078, "rho": -0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261002C00290000", "bid": 217.0, "bid_size": 2.0, "ask": 225.3, "ask_size": 2.0, "iv": 1.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1029, "theo": 220.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "VRTX261002P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0022, "theta": -0.0083, "rho": -0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261002C00295000", "bid": 212.4, "bid_size": 7.0, "ask": 220.7, "ask_size": 3.0, "iv": 1.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1047, "theo": 215.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.349998474121}, {"option": "VRTX261002P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.1336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0024, "theta": -0.0089, "rho": -0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261002C00300000", "bid": 207.4, "bid_size": 7.0, "ask": 215.7, "ask_size": 2.0, "iv": 1.4489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.1064, "theo": 210.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.550003051758}, {"option": "VRTX261002P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 2.0788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0027, "theta": -0.0095, "rho": -0.0002, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261002C00305000", "bid": 202.1, "bid_size": 2.0, "ask": 210.4, "ask_size": 1.0, "iv": 1.2757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.1082, "theo": 205.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.350006103516}, {"option": "VRTX261002P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 2.0, "iv": 2.0026, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0029, "theta": -0.0102, "rho": -0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261002C00310000", "bid": 197.2, "bid_size": 3.0, "ask": 205.7, "ask_size": 3.0, "iv": 1.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.11, "theo": 200.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "VRTX261002P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.9717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0032, "theta": -0.0109, "rho": -0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261002C00315000", "bid": 192.2, "bid_size": 2.0, "ask": 200.8, "ask_size": 3.0, "iv": 1.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.1117, "theo": 196.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.699996948242}, {"option": "VRTX261002P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.9193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0035, "theta": -0.0118, "rho": -0.0002, "theo": 0.027, "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": 4.30000019073486}, {"option": "VRTX261002C00320000", "bid": 187.2, "bid_size": 3.0, "ask": 195.8, "ask_size": 2.0, "iv": 1.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.1135, "theo": 191.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.599998474121}, {"option": "VRTX261002P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.8677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0038, "theta": -0.0126, "rho": -0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261002C00325000", "bid": 182.3, "bid_size": 3.0, "ask": 190.8, "ask_size": 3.0, "iv": 1.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.1152, "theo": 186.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.449996948242}, {"option": "VRTX261002P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 3.0, "iv": 1.7649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0136, "rho": -0.0003, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261002C00330000", "bid": 177.1, "bid_size": 3.0, "ask": 185.8, "ask_size": 3.0, "iv": 1.1664, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.117, "theo": 181.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.549995422363}, {"option": "VRTX261002P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 1.6945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0147, "rho": -0.0003, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261002C00335000", "bid": 172.1, "bid_size": 3.0, "ask": 180.8, "ask_size": 3.0, "iv": 1.1278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0051, "theta": 0.0, "rho": 0.1187, "theo": 176.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.449996948242}, {"option": "VRTX261002P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0159, "rho": -0.0003, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261002C00340000", "bid": 167.1, "bid_size": 3.0, "ask": 175.8, "ask_size": 3.0, "iv": 1.0897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.1205, "theo": 171.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.549995422363}, {"option": "VRTX261002P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.5781, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0172, "rho": -0.0004, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261002C00345000", "bid": 162.5, "bid_size": 7.0, "ask": 170.7, "ask_size": 3.0, "iv": 1.1, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0062, "theta": 0.0, "rho": 0.1222, "theo": 166.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.549995422363}, {"option": "VRTX261002P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 1.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0186, "rho": -0.0004, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261002C00350000", "bid": 157.5, "bid_size": 7.0, "ask": 165.8, "ask_size": 3.0, "iv": 1.0761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0016, "rho": 0.1239, "theo": 161.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.400001525879}, {"option": "VRTX261002P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 10.0, "iv": 1.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0202, "rho": -0.0004, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VRTX261002C00355000", "bid": 152.5, "bid_size": 7.0, "ask": 160.8, "ask_size": 2.0, "iv": 1.0387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0077, "theta": -0.004, "rho": 0.1256, "theo": 156.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "VRTX261002P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 2.0, "iv": 1.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0077, "theta": -0.022, "rho": -0.0005, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261002C00360000", "bid": 147.3, "bid_size": 2.0, "ask": 155.9, "ask_size": 2.0, "iv": 0.9884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0065, "rho": 0.1274, "theo": 151.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "VRTX261002P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0085, "theta": -0.024, "rho": -0.0006, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "VRTX261002C00365000", "bid": 142.4, "bid_size": 3.0, "ask": 150.9, "ask_size": 3.0, "iv": 0.9652, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0095, "theta": -0.0093, "rho": 0.1291, "theo": 146.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "VRTX261002P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 2.0, "iv": 1.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0095, "theta": -0.0262, "rho": -0.0006, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261002C00370000", "bid": 137.4, "bid_size": 3.0, "ask": 145.9, "ask_size": 3.0, "iv": 0.9292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0106, "theta": -0.0123, "rho": 0.1308, "theo": 141.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.800003051758}, {"option": "VRTX261002P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0106, "theta": -0.0286, "rho": -0.0007, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261002C00375000", "bid": 132.2, "bid_size": 2.0, "ask": 140.9, "ask_size": 3.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0156, "rho": 0.1324, "theo": 136.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "VRTX261002P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 6.0, "iv": 1.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0313, "rho": -0.0008, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261002C00380000", "bid": 127.2, "bid_size": 3.0, "ask": 135.9, "ask_size": 3.0, "iv": 0.8332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0133, "theta": -0.0192, "rho": 0.1341, "theo": 131.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.650001525879}, {"option": "VRTX261002P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0133, "theta": -0.0343, "rho": -0.0009, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VRTX261002C00385000", "bid": 122.6, "bid_size": 7.0, "ask": 130.9, "ask_size": 3.0, "iv": 0.8461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0149, "theta": -0.0231, "rho": 0.1357, "theo": 126.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.699996948242}, {"option": "VRTX261002P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 2.0, "iv": 1.1238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.015, "theta": -0.0377, "rho": -0.001, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261002C00390000", "bid": 117.6, "bid_size": 7.0, "ask": 125.9, "ask_size": 3.0, "iv": 0.8113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0003, "vega": 0.0168, "theta": -0.0275, "rho": 0.1374, "theo": 121.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.700000762939}, {"option": "VRTX261002P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0168, "theta": -0.0416, "rho": -0.0012, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261002C00395000", "bid": 112.5, "bid_size": 2.0, "ask": 120.9, "ask_size": 3.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0004, "vega": 0.0189, "theta": -0.0324, "rho": 0.139, "theo": 116.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "VRTX261002P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.0931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0004, "vega": 0.0189, "theta": -0.0458, "rho": -0.0013, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "VRTX261002C00400000", "bid": 107.5, "bid_size": 3.0, "ask": 116.0, "ask_size": 3.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0214, "theta": -0.0378, "rho": 0.1405, "theo": 111.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "VRTX261002P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.9563, "open_interest": 188.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0004, "vega": 0.0215, "theta": -0.0507, "rho": -0.0015, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "VRTX261002C00405000", "bid": 102.3, "bid_size": 2.0, "ask": 111.0, "ask_size": 3.0, "iv": 0.689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0005, "vega": 0.0243, "theta": -0.0438, "rho": 0.1421, "theo": 106.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "VRTX261002P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.9741, "open_interest": 17.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0005, "vega": 0.0243, "theta": -0.0562, "rho": -0.0018, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-24T13:05:44", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261002C00410000", "bid": 97.7, "bid_size": 7.0, "ask": 106.0, "ask_size": 3.0, "iv": 0.6936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0006, "vega": 0.0276, "theta": -0.0506, "rho": 0.1436, "theo": 101.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "VRTX261002P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.9258, "open_interest": 4.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0006, "vega": 0.0276, "theta": -0.0624, "rho": -0.002, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-09-08T12:01:56", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261002C00415000", "bid": 92.6, "bid_size": 2.0, "ask": 101.0, "ask_size": 8.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0007, "vega": 0.0315, "theta": -0.0582, "rho": 0.145, "theo": 96.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "VRTX261002P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.8861, "open_interest": 4.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0007, "vega": 0.0315, "theta": -0.0694, "rho": -0.0024, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-24T12:59:35", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261002C00420000", "bid": 87.6, "bid_size": 3.0, "ask": 96.0, "ask_size": 3.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0008, "vega": 0.036, "theta": -0.0668, "rho": 0.1463, "theo": 91.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "VRTX261002P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.8389, "open_interest": 82.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0008, "vega": 0.036, "theta": -0.0774, "rho": -0.0027, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-24T12:57:33", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261002C00425000", "bid": 82.4, "bid_size": 2.0, "ask": 91.0, "ask_size": 3.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.001, "vega": 0.0412, "theta": -0.0764, "rho": 0.1476, "theo": 86.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8499984741211}, {"option": "VRTX261002P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.001, "vega": 0.0412, "theta": -0.0866, "rho": -0.0032, "theo": 0.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX261002C00430000", "bid": 77.6, "bid_size": 2.0, "ask": 85.8, "ask_size": 1.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0012, "vega": 0.0473, "theta": -0.0874, "rho": 0.1488, "theo": 81.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "VRTX261002P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.8092, "open_interest": 5.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0012, "vega": 0.0474, "theta": -0.097, "rho": -0.0038, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-24T12:53:43", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX261002C00435000", "bid": 72.7, "bid_size": 3.0, "ask": 81.2, "ask_size": 2.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0014, "vega": 0.0544, "theta": -0.0998, "rho": 0.1498, "theo": 76.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1000022888184}, {"option": "VRTX261002P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.7688, "open_interest": 5.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0014, "vega": 0.0545, "theta": -0.1089, "rho": -0.0044, "theo": 0.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-24T12:51:25", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "VRTX261002C00440000", "bid": 67.7, "bid_size": 2.0, "ask": 76.2, "ask_size": 3.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0017, "vega": 0.0628, "theta": -0.114, "rho": 0.1507, "theo": 71.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0500030517578}, {"option": "VRTX261002P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.7284, "open_interest": 6.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0017, "vega": 0.0628, "theta": -0.1225, "rho": -0.0053, "theo": 0.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-24T12:36:18", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "VRTX261002C00445000", "bid": 62.8, "bid_size": 3.0, "ask": 71.3, "ask_size": 3.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.002, "vega": 0.0727, "theta": -0.13, "rho": 0.1514, "theo": 66.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8999977111816}, {"option": "VRTX261002P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.002, "vega": 0.0729, "theta": -0.138, "rho": -0.0062, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 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": "VRTX261002C00450000", "bid": 57.8, "bid_size": 2.0, "ask": 66.3, "ask_size": 3.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0024, "vega": 0.0842, "theta": -0.1483, "rho": 0.1518, "theo": 61.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "VRTX261002P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.6152, "open_interest": 5.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0024, "vega": 0.0842, "theta": -0.1558, "rho": -0.0076, "theo": 0.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-24T12:35:24", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "VRTX261002C00455000", "bid": 53.0, "bid_size": 2.0, "ask": 61.4, "ask_size": 3.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0029, "vega": 0.0978, "theta": -0.1692, "rho": 0.1519, "theo": 57.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "VRTX261002P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.6102, "open_interest": 21.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0029, "vega": 0.098, "theta": -0.1762, "rho": -0.009, "theo": 0.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-08-24T12:33:30", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "VRTX261002C00460000", "bid": 48.0, "bid_size": 3.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0035, "vega": 0.1135, "theta": -0.1928, "rho": 0.1515, "theo": 52.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "VRTX261002P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.5397, "open_interest": 173.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0035, "vega": 0.1136, "theta": -0.1994, "rho": -0.011, "theo": 1.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-15T11:37:04", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "VRTX261002C00465000", "bid": 43.1, "bid_size": 3.0, "ask": 51.6, "ask_size": 3.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0042, "vega": 0.132, "theta": -0.2195, "rho": 0.1507, "theo": 47.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "VRTX261002P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.5314, "open_interest": 8.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0042, "vega": 0.1323, "theta": -0.2256, "rho": -0.0132, "theo": 1.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-08-24T13:08:28", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX261002C00470000", "bid": 38.3, "bid_size": 3.0, "ask": 46.6, "ask_size": 3.0, "iv": 0.3573, "open_interest": 1.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.005, "vega": 0.1533, "theta": -0.2494, "rho": 0.1492, "theo": 42.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.25, "last_trade_time": "2026-09-09T13:59:30", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "VRTX261002P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.463, "open_interest": 11.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0051, "vega": 0.1538, "theta": -0.2551, "rho": -0.0163, "theo": 1.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-09-08T13:08:24", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX261002C00475000", "bid": 34.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0061, "vega": 0.1775, "theta": -0.2825, "rho": 0.1468, "theo": 38.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "VRTX261002P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.437, "open_interest": 4.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0061, "vega": 0.1777, "theta": -0.2879, "rho": -0.0197, "theo": 1.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-09T10:47:36", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "VRTX261002C00480000", "bid": 29.0, "bid_size": 3.0, "ask": 37.4, "ask_size": 3.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0073, "vega": 0.2048, "theta": -0.3184, "rho": 0.1434, "theo": 33.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8499994277954}, {"option": "VRTX261002P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.415, "open_interest": 3.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0073, "vega": 0.2052, "theta": -0.3236, "rho": -0.0239, "theo": 2.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-09-11T11:55:33", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VRTX261002C00485000", "bid": 25.0, "bid_size": 3.0, "ask": 32.9, "ask_size": 3.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0086, "vega": 0.2344, "theta": -0.3564, "rho": 0.1388, "theo": 29.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "VRTX261002P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.3757, "open_interest": 10.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0087, "vega": 0.2352, "theta": -0.3613, "rho": -0.0289, "theo": 3.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-09-15T09:47:12", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "VRTX261002C00487500", "bid": 23.0, "bid_size": 10.0, "ask": 30.8, "ask_size": 10.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0094, "vega": 0.2497, "theta": -0.3758, "rho": 0.1359, "theo": 27.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "VRTX261002P00487500", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0094, "vega": 0.25, "theta": -0.3805, "rho": -0.0325, "theo": 3.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500000037253}, {"option": "VRTX261002C00490000", "bid": 21.0, "bid_size": 9.0, "ask": 28.8, "ask_size": 14.0, "iv": 0.3234, "open_interest": 1.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0101, "vega": 0.2652, "theta": -0.3949, "rho": 0.1327, "theo": 25.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-09-15T15:02:39", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "VRTX261002P00490000", "bid": 1.8, "bid_size": 16.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.2979, "open_interest": 10.0, "volume": 3.0, "delta": -0.2224, "gamma": 0.0102, "vega": 0.2662, "theta": -0.3995, "rho": -0.035, "theo": 3.8185, "change": -1.91, "open": 5.25, "high": 5.25, "low": 2.92, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-09-21T11:28:20", "percent_change": -35.0459, "prev_day_close": 3.07500010728836}, {"option": "VRTX261002C00492500", "bid": 19.0, "bid_size": 10.0, "ask": 26.8, "ask_size": 9.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0109, "vega": 0.2807, "theta": -0.4136, "rho": 0.129, "theo": 23.0621, "change": 0.0, "open": 0.0, "high": 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": "VRTX261002P00492500", "bid": 0.8, "bid_size": 7.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0109, "vega": 0.2811, "theta": -0.4182, "rho": -0.0392, "theo": 4.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5999998152256}, {"option": "VRTX261002C00495000", "bid": 17.0, "bid_size": 3.0, "ask": 24.9, "ask_size": 2.0, "iv": 0.3144, "open_interest": 1.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.0116, "vega": 0.2955, "theta": -0.4315, "rho": 0.1249, "theo": 21.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.55, "last_trade_time": "2026-09-02T15:15:15", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "VRTX261002P00495000", "bid": 2.1, "bid_size": 9.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.2919, "open_interest": 1.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0117, "vega": 0.2958, "theta": -0.436, "rho": -0.0436, "theo": 4.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-09-18T15:28:31", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "VRTX261002C00497500", "bid": 15.1, "bid_size": 15.0, "ask": 22.4, "ask_size": 11.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.699, "gamma": 0.0124, "vega": 0.3097, "theta": -0.448, "rho": 0.1203, "theo": 19.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "VRTX261002P00497500", "bid": 2.6, "bid_size": 10.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.3238, "open_interest": 2.0, "volume": 0.0, "delta": -0.302, "gamma": 0.0124, "vega": 0.3102, "theta": -0.4524, "rho": -0.0471, "theo": 5.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T14:36:37", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VRTX261002C00500000", "bid": 13.0, "bid_size": 10.0, "ask": 21.4, "ask_size": 15.0, "iv": 0.3035, "open_interest": 1.0, "volume": 0.0, "delta": 0.6684, "gamma": 0.013, "vega": 0.3224, "theta": -0.4628, "rho": 0.1154, "theo": 17.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.63, "last_trade_time": "2026-09-02T11:59:19", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "VRTX261002P00500000", "bid": 3.9, "bid_size": 12.0, "ask": 9.0, "ask_size": 62.0, "iv": 0.3191, "open_interest": 8.0, "volume": 1.0, "delta": -0.3328, "gamma": 0.0131, "vega": 0.3226, "theta": -0.4671, "rho": -0.052, "theo": 6.2342, "change": -1.12, "open": 6.13, "high": 6.13, "low": 6.13, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-09-21T10:29:47", "percent_change": -15.4483, "prev_day_close": 4.95000004768372}, {"option": "VRTX261002C00505000", "bid": 10.0, "bid_size": 22.0, "ask": 17.4, "ask_size": 14.0, "iv": 0.2915, "open_interest": 4.0, "volume": 4.0, "delta": 0.6016, "gamma": 0.0141, "vega": 0.3426, "theta": -0.4851, "rho": 0.1044, "theo": 14.214, "change": 1.72, "open": 11.2, "high": 14.72, "low": 11.2, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-09-21T14:18:40", "percent_change": 13.2308, "prev_day_close": 14.5500001907349}, {"option": "VRTX261002P00505000", "bid": 4.6, "bid_size": 11.0, "ask": 9.9, "ask_size": 9.0, "iv": 0.2856, "open_interest": 12.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0142, "vega": 0.3428, "theta": -0.4893, "rho": -0.0611, "theo": 7.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.84, "last_trade_time": "2026-09-18T13:49:44", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "VRTX261002C00510000", "bid": 7.2, "bid_size": 15.0, "ask": 14.9, "ask_size": 38.0, "iv": 0.2939, "open_interest": 2.0, "volume": 3.0, "delta": 0.5295, "gamma": 0.0147, "vega": 0.353, "theta": -0.4952, "rho": 0.0922, "theo": 11.3621, "change": 1.27, "open": 5.0, "high": 11.72, "low": 5.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-09-21T14:18:40", "percent_change": 12.1531, "prev_day_close": 12.25}, {"option": "VRTX261002P00510000", "bid": 5.5, "bid_size": 31.0, "ask": 13.1, "ask_size": 56.0, "iv": 0.2797, "open_interest": 4.0, "volume": 10.0, "delta": -0.4728, "gamma": 0.0148, "vega": 0.353, "theta": -0.4991, "rho": -0.0705, "theo": 10.1164, "change": 4.3, "open": 15.4, "high": 15.4, "low": 15.4, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-09-21T10:10:58", "percent_change": 38.7387, "prev_day_close": 9.60000014305115}, {"option": "VRTX261002C00515000", "bid": 5.3, "bid_size": 12.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.3066, "open_interest": 11.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.0148, "vega": 0.352, "theta": -0.4913, "rho": 0.0797, "theo": 8.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T15:00:20", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "VRTX261002P00515000", "bid": 8.8, "bid_size": 11.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.2991, "open_interest": 11.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.0149, "vega": 0.3514, "theta": -0.4947, "rho": -0.0795, "theo": 12.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.46, "last_trade_time": "2026-09-18T13:49:44", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "VRTX261002C00520000", "bid": 5.4, "bid_size": 13.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.3081, "open_interest": 4.0, "volume": 1.0, "delta": 0.385, "gamma": 0.0142, "vega": 0.3396, "theta": -0.4738, "rho": 0.0674, "theo": 6.9981, "change": -0.5, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T11:59:14", "percent_change": -7.14286, "prev_day_close": 7.20000004768372}, {"option": "VRTX261002P00520000", "bid": 11.9, "bid_size": 9.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.2895, "open_interest": 14.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0143, "vega": 0.3383, "theta": -0.4767, "rho": -0.0849, "theo": 15.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.43, "last_trade_time": "2026-09-18T13:49:44", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "VRTX261002C00525000", "bid": 3.7, "bid_size": 13.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.3022, "open_interest": 22.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0132, "vega": 0.3181, "theta": -0.4453, "rho": 0.056, "theo": 5.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-09-18T12:38:44", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "VRTX261002P00525000", "bid": 16.7, "bid_size": 13.0, "ask": 22.3, "ask_size": 14.0, "iv": 0.3136, "open_interest": 6.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0133, "vega": 0.316, "theta": -0.4478, "rho": -0.0908, "theo": 19.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-09-18T14:03:27", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "VRTX261002C00527500", "bid": 0.6, "bid_size": 9.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.0125, "vega": 0.3047, "theta": -0.4281, "rho": 0.0508, "theo": 4.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999982118607}, {"option": "VRTX261002P00527500", "bid": 16.0, "bid_size": 5.0, "ask": 22.8, "ask_size": 10.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0126, "vega": 0.3016, "theta": -0.4303, "rho": -0.0939, "theo": 21.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "VRTX261002C00530000", "bid": 1.85, "bid_size": 13.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.2992, "open_interest": 34.0, "volume": 5.0, "delta": 0.2623, "gamma": 0.0118, "vega": 0.2905, "theta": -0.4095, "rho": 0.046, "theo": 4.2152, "change": 0.58, "open": 4.07, "high": 4.93, "low": 3.42, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-09-21T14:28:21", "percent_change": 13.3333, "prev_day_close": 4.04999995231628}, {"option": "VRTX261002P00530000", "bid": 18.9, "bid_size": 13.0, "ask": 26.1, "ask_size": 19.0, "iv": 0.2907, "open_interest": 14.0, "volume": 10.0, "delta": -0.7428, "gamma": 0.0119, "vega": 0.2875, "theta": -0.4118, "rho": -0.0956, "theo": 23.0241, "change": 5.35, "open": 29.2, "high": 29.2, "low": 29.2, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-09-21T10:10:58", "percent_change": 22.4319, "prev_day_close": 21.1999998092651}, {"option": "VRTX261002C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.3257, "open_interest": 28.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0104, "vega": 0.26, "theta": -0.3702, "rho": 0.0374, "theo": 3.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-17T11:13:09", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VRTX261002P00535000", "bid": 22.0, "bid_size": 7.0, "ask": 28.2, "ask_size": 13.0, "iv": 0.2224, "open_interest": 19.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0105, "vega": 0.2556, "theta": -0.3724, "rho": -0.0973, "theo": 27.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-09-09T11:45:50", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "VRTX261002C00537500", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0096, "vega": 0.2446, "theta": -0.3502, "rho": 0.0337, "theo": 2.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VRTX261002P00537500", "bid": 24.0, "bid_size": 4.0, "ask": 32.4, "ask_size": 3.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0098, "vega": 0.2385, "theta": -0.3522, "rho": -0.097, "theo": 29.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "VRTX261002C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.3734, "open_interest": 5.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0089, "vega": 0.2293, "theta": -0.3303, "rho": 0.0303, "theo": 2.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-09-15T13:18:06", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VRTX261002P00540000", "bid": 26.0, "bid_size": 4.0, "ask": 34.7, "ask_size": 3.0, "iv": 0.2686, "open_interest": 6.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0091, "vega": 0.2235, "theta": -0.3326, "rho": -0.0956, "theo": 31.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-09-15T11:30:30", "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "VRTX261002C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.387, "open_interest": 20.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0076, "vega": 0.2002, "theta": -0.292, "rho": 0.0246, "theo": 2.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-09-14T09:49:45", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VRTX261002P00545000", "bid": 30.4, "bid_size": 2.0, "ask": 39.3, "ask_size": 3.0, "iv": 0.265, "open_interest": 4.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0078, "vega": 0.1931, "theta": -0.2944, "rho": -0.0938, "theo": 35.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.93, "last_trade_time": "2026-09-10T11:00:36", "percent_change": 0.0, "prev_day_close": 34.6500005722046}, {"option": "VRTX261002C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.3382, "open_interest": 3.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0064, "vega": 0.1736, "theta": -0.2565, "rho": 0.02, "theo": 1.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-09-11T11:55:33", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VRTX261002P00550000", "bid": 35.2, "bid_size": 7.0, "ask": 43.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0066, "vega": 0.1649, "theta": -0.2593, "rho": -0.0908, "theo": 40.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-09-04T15:30:12", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "VRTX261002C00555000", "bid": 0.3, "bid_size": 10.0, "ask": 4.2, "ask_size": 61.0, "iv": 0.405, "open_interest": 10.0, "volume": 2.0, "delta": 0.0929, "gamma": 0.0054, "vega": 0.1497, "theta": -0.2244, "rho": 0.0162, "theo": 1.273, "change": -4.45, "open": 3.07, "high": 3.07, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T13:09:18", "percent_change": -89.0, "prev_day_close": 2.27499990165234}, {"option": "VRTX261002P00555000", "bid": 40.0, "bid_size": 6.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0056, "vega": 0.1391, "theta": -0.2272, "rho": -0.0835, "theo": 45.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-09-04T15:30:12", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "VRTX261002C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.4721, "open_interest": 39.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0045, "vega": 0.1288, "theta": -0.1958, "rho": 0.0132, "theo": 1.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T09:32:23", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VRTX261002P00560000", "bid": 44.9, "bid_size": 10.0, "ask": 53.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0047, "vega": 0.1179, "theta": -0.1988, "rho": -0.0835, "theo": 49.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-09-04T12:46:00", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "VRTX261002C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.5328, "open_interest": 2.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0038, "vega": 0.1108, "theta": -0.1706, "rho": 0.0108, "theo": 0.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.04, "last_trade_time": "2026-08-24T10:01:32", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VRTX261002P00565000", "bid": 49.9, "bid_size": 2.0, "ask": 58.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0039, "vega": 0.0969, "theta": -0.1734, "rho": -0.073, "theo": 54.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "VRTX261002C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.4137, "open_interest": 13.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0032, "vega": 0.0952, "theta": -0.1487, "rho": 0.0089, "theo": 0.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-09-18T12:58:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VRTX261002P00570000", "bid": 54.8, "bid_size": 2.0, "ask": 63.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0033, "vega": 0.0826, "theta": -0.1516, "rho": -0.0725, "theo": 59.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "VRTX261002C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.5914, "open_interest": 7.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0026, "vega": 0.082, "theta": -0.1296, "rho": 0.0074, "theo": 0.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-09-02T13:18:14", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261002P00575000", "bid": 59.8, "bid_size": 2.0, "ask": 68.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0028, "vega": 0.0647, "theta": -0.1315, "rho": -0.0574, "theo": 64.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.86, "last_trade_time": "2026-09-18T12:31:59", "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "VRTX261002C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.6208, "open_interest": 8.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0022, "vega": 0.0705, "theta": -0.1131, "rho": 0.0061, "theo": 0.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-26T12:27:39", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261002P00580000", "bid": 64.8, "bid_size": 3.0, "ask": 73.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0024, "vega": 0.0548, "theta": -0.1145, "rho": -0.0568, "theo": 69.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.65, "last_trade_time": "2026-09-01T15:07:15", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "VRTX261002C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.6102, "open_interest": 21.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0019, "vega": 0.0609, "theta": -0.0988, "rho": 0.0051, "theo": 0.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-09T09:38:50", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "VRTX261002P00585000", "bid": 69.8, "bid_size": 7.0, "ask": 78.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0021, "vega": 0.0433, "theta": -0.0989, "rho": -0.036, "theo": 74.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.1, "last_trade_time": "2026-09-18T13:49:44", "percent_change": 0.0, "prev_day_close": 73.1499977111816}, {"option": "VRTX261002C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.6751, "open_interest": 72.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0016, "vega": 0.0526, "theta": -0.0864, "rho": 0.0042, "theo": 0.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-09-10T09:34:22", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261002P00590000", "bid": 74.8, "bid_size": 3.0, "ask": 83.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0017, "vega": 0.0315, "theta": -0.0853, "rho": -0.0357, "theo": 79.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-08-25T15:50:52", "percent_change": 0.0, "prev_day_close": 77.9499969482422}, {"option": "VRTX261002C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.6703, "open_interest": 27.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0013, "vega": 0.0455, "theta": -0.0757, "rho": 0.0036, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-10T14:14:52", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261002P00595000", "bid": 79.8, "bid_size": 2.0, "ask": 88.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0014, "vega": 0.0279, "theta": -0.0737, "rho": -0.0332, "theo": 84.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "VRTX261002C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.6904, "open_interest": 8.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0011, "vega": 0.0395, "theta": -0.0664, "rho": 0.003, "theo": 0.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-09-10T14:16:32", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261002P00600000", "bid": 84.8, "bid_size": 3.0, "ask": 93.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0012, "vega": 0.0169, "theta": -0.0643, "rho": -0.0148, "theo": 89.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "VRTX261002C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.7563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.001, "vega": 0.0343, "theta": -0.0584, "rho": 0.0026, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261002P00605000", "bid": 90.1, "bid_size": 3.0, "ask": 98.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0009, "vega": 0.0114, "theta": -0.0574, "rho": -0.0148, "theo": 94.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "VRTX261002C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.7381, "open_interest": 14.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0008, "vega": 0.0299, "theta": -0.0514, "rho": 0.0022, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-10T14:17:39", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261002P00610000", "bid": 94.7, "bid_size": 3.0, "ask": 103.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0514, "rho": -0.0137, "theo": 99.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "VRTX261002C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.808, "open_interest": 19.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0007, "vega": 0.0261, "theta": -0.0453, "rho": 0.0019, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T14:18:47", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261002P00615000", "bid": 99.8, "bid_size": 3.0, "ask": 108.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0477, "rho": -0.0028, "theo": 104.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.899997711182}, {"option": "VRTX261002C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.7873, "open_interest": 18.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0006, "vega": 0.0228, "theta": -0.0401, "rho": 0.0016, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-10T14:20:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VRTX261002P00620000", "bid": 104.8, "bid_size": 2.0, "ask": 113.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0021, "theta": -0.046, "rho": -0.0028, "theo": 109.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.049999237061}, {"option": "VRTX261002C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.8581, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0005, "vega": 0.02, "theta": -0.0355, "rho": 0.0014, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261002P00625000", "bid": 109.8, "bid_size": 2.0, "ask": 118.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0445, "rho": -0.0028, "theo": 114.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "VRTX261002C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0004, "vega": 0.0176, "theta": -0.0314, "rho": 0.0012, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "VRTX261002P00630000", "bid": 114.7, "bid_size": 3.0, "ask": 123.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0433, "rho": -0.0013, "theo": 119.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "VRTX261002C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0003, "vega": 0.0137, "theta": -0.0248, "rho": 0.0009, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261002P00640000", "bid": 124.8, "bid_size": 1.0, "ask": 133.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 129.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.800003051758}, {"option": "VRTX261002C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.9629, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0107, "theta": -0.0198, "rho": 0.0007, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261002P00650000", "bid": 134.8, "bid_size": 2.0, "ask": 143.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 139.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.900001525879}, {"option": "VRTX261002C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 5.0, "iv": 1.0219, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0084, "theta": -0.0158, "rho": 0.0005, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261002P00660000", "bid": 144.7, "bid_size": 2.0, "ask": 153.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 149.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.800003051758}, {"option": "VRTX261002C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 3.0, "iv": 1.0166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0127, "rho": 0.0004, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261002P00670000", "bid": 154.7, "bid_size": 3.0, "ask": 163.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 159.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.950004577637}, {"option": "VRTX261002C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0103, "rho": 0.0003, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261002P00680000", "bid": 164.8, "bid_size": 3.0, "ask": 173.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 169.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.050003051758}, {"option": "VRTX261002C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.1466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0084, "rho": 0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261002P00690000", "bid": 174.7, "bid_size": 3.0, "ask": 183.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 179.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.950004577637}, {"option": "VRTX261002C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.1873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0068, "rho": 0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261002P00700000", "bid": 184.8, "bid_size": 1.0, "ask": 193.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0432, "rho": 0.0, "theo": 189.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.800003051758}, {"option": "VRTX261009C00275000", "bid": 232.1, "bid_size": 2.0, "ask": 240.7, "ask_size": 1.0, "iv": 1.1047, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0063, "theta": 0.0, "rho": 0.1497, "theo": 236.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.150001525879}, {"option": "VRTX261009P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0063, "theta": -0.0155, "rho": -0.0005, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009C00280000", "bid": 227.1, "bid_size": 2.0, "ask": 236.0, "ask_size": 6.0, "iv": 1.1562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.1524, "theo": 231.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.150001525879}, {"option": "VRTX261009P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0068, "theta": -0.0163, "rho": -0.0005, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009C00285000", "bid": 222.0, "bid_size": 1.0, "ask": 231.0, "ask_size": 2.0, "iv": 1.0934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0073, "theta": 0.0, "rho": 0.1551, "theo": 226.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.150001525879}, {"option": "VRTX261009P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 4.0, "iv": 1.6156, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0171, "rho": -0.0006, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009C00290000", "bid": 217.0, "bid_size": 2.0, "ask": 226.0, "ask_size": 1.0, "iv": 1.0569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0078, "theta": 0.0, "rho": 0.1578, "theo": 221.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.199996948242}, {"option": "VRTX261009P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0078, "theta": -0.018, "rho": -0.0006, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009C00295000", "bid": 212.2, "bid_size": 2.0, "ask": 221.0, "ask_size": 1.0, "iv": 1.0704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0084, "theta": 0.0, "rho": 0.1604, "theo": 216.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.150001525879}, {"option": "VRTX261009P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 5.0, "iv": 1.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0084, "theta": -0.019, "rho": -0.0006, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VRTX261009C00300000", "bid": 207.4, "bid_size": 1.0, "ask": 216.0, "ask_size": 1.0, "iv": 1.0748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0091, "theta": 0.0, "rho": 0.1631, "theo": 211.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.300003051758}, {"option": "VRTX261009P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0201, "rho": -0.0007, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009C00305000", "bid": 202.2, "bid_size": 2.0, "ask": 210.8, "ask_size": 1.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0098, "theta": 0.0, "rho": 0.1658, "theo": 206.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.25}, {"option": "VRTX261009P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 3.0, "iv": 1.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0212, "rho": -0.0008, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009C00310000", "bid": 197.2, "bid_size": 2.0, "ask": 206.0, "ask_size": 1.0, "iv": 0.9671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0106, "theta": 0.0, "rho": 0.1685, "theo": 201.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.25}, {"option": "VRTX261009P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0224, "rho": -0.0008, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009C00315000", "bid": 192.1, "bid_size": 2.0, "ask": 201.0, "ask_size": 1.0, "iv": 0.9099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0114, "theta": 0.0, "rho": 0.1711, "theo": 196.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.25}, {"option": "VRTX261009P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 5.0, "iv": 1.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0114, "theta": -0.0237, "rho": -0.0009, "theo": 0.0954, "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": 2.59999990463257}, {"option": "VRTX261009C00320000", "bid": 187.1, "bid_size": 2.0, "ask": 196.0, "ask_size": 1.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0124, "theta": 0.0, "rho": 0.1738, "theo": 191.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.25}, {"option": "VRTX261009P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0251, "rho": -0.001, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009C00325000", "bid": 182.1, "bid_size": 2.0, "ask": 191.0, "ask_size": 1.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0003, "rho": 0.1764, "theo": 186.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.300003051758}, {"option": "VRTX261009P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 4.0, "iv": 1.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0266, "rho": -0.0011, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261009C00330000", "bid": 177.3, "bid_size": 1.0, "ask": 185.9, "ask_size": 1.0, "iv": 0.8365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0145, "theta": -0.0026, "rho": 0.179, "theo": 181.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.349998474121}, {"option": "VRTX261009P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0145, "theta": -0.0282, "rho": -0.0012, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261009C00335000", "bid": 172.3, "bid_size": 2.0, "ask": 181.2, "ask_size": 2.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0158, "theta": -0.0051, "rho": 0.1816, "theo": 176.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.349998474121}, {"option": "VRTX261009P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 3.0, "iv": 1.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0158, "theta": -0.03, "rho": -0.0013, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "VRTX261009C00340000", "bid": 167.2, "bid_size": 2.0, "ask": 176.3, "ask_size": 1.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0172, "theta": -0.0077, "rho": 0.1842, "theo": 171.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.349998474121}, {"option": "VRTX261009P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 1.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0172, "theta": -0.0319, "rho": -0.0014, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261009C00345000", "bid": 162.2, "bid_size": 1.0, "ask": 171.3, "ask_size": 1.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0187, "theta": -0.0104, "rho": 0.1868, "theo": 166.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.349998474121}, {"option": "VRTX261009P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0187, "theta": -0.034, "rho": -0.0016, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261009C00350000", "bid": 157.2, "bid_size": 1.0, "ask": 166.3, "ask_size": 2.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0203, "theta": -0.0134, "rho": 0.1894, "theo": 161.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.450004577637}, {"option": "VRTX261009P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 12.0, "iv": 1.1643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0203, "theta": -0.0362, "rho": -0.0017, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VRTX261009C00355000", "bid": 152.4, "bid_size": 2.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.7246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0222, "theta": -0.0165, "rho": 0.1919, "theo": 156.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.450004577637}, {"option": "VRTX261009P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0222, "theta": -0.0387, "rho": -0.0019, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261009C00360000", "bid": 147.3, "bid_size": 2.0, "ask": 156.4, "ask_size": 1.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0243, "theta": -0.0198, "rho": 0.1945, "theo": 151.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "VRTX261009P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 4.0, "iv": 1.0974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0003, "vega": 0.0243, "theta": -0.0413, "rho": -0.0021, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261009C00365000", "bid": 142.3, "bid_size": 1.0, "ask": 151.4, "ask_size": 2.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.0266, "theta": -0.0234, "rho": 0.1969, "theo": 146.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.450004577637}, {"option": "VRTX261009P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 3.0, "iv": 1.0165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0003, "vega": 0.0267, "theta": -0.0442, "rho": -0.0023, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261009C00370000", "bid": 137.3, "bid_size": 1.0, "ask": 146.4, "ask_size": 2.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0004, "vega": 0.0291, "theta": -0.0273, "rho": 0.1994, "theo": 141.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "VRTX261009P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.0282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0004, "vega": 0.0292, "theta": -0.0473, "rho": -0.0025, "theo": 0.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261009C00375000", "bid": 132.5, "bid_size": 2.0, "ask": 141.1, "ask_size": 1.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0004, "vega": 0.0319, "theta": -0.0314, "rho": 0.2018, "theo": 136.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.549995422363}, {"option": "VRTX261009P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.0319, "theta": -0.0508, "rho": -0.0028, "theo": 0.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261009C00380000", "bid": 127.6, "bid_size": 1.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0004, "vega": 0.0351, "theta": -0.0358, "rho": 0.2042, "theo": 131.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.549995422363}, {"option": "VRTX261009P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0004, "vega": 0.0351, "theta": -0.0545, "rho": -0.0032, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261009C00385000", "bid": 122.4, "bid_size": 1.0, "ask": 131.5, "ask_size": 2.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0005, "vega": 0.0387, "theta": -0.0406, "rho": 0.2066, "theo": 126.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.549995422363}, {"option": "VRTX261009P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.8849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0005, "vega": 0.0388, "theta": -0.0586, "rho": -0.0036, "theo": 0.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261009C00390000", "bid": 117.6, "bid_size": 1.0, "ask": 126.5, "ask_size": 2.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0006, "vega": 0.0426, "theta": -0.0458, "rho": 0.2088, "theo": 121.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.650001525879}, {"option": "VRTX261009P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0006, "vega": 0.0428, "theta": -0.0631, "rho": -0.0039, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261009C00395000", "bid": 112.7, "bid_size": 1.0, "ask": 121.5, "ask_size": 1.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0006, "vega": 0.047, "theta": -0.0514, "rho": 0.2111, "theo": 116.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.700000762939}, {"option": "VRTX261009P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0006, "vega": 0.0471, "theta": -0.068, "rho": -0.0044, "theo": 0.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261009C00400000", "bid": 107.5, "bid_size": 1.0, "ask": 116.6, "ask_size": 2.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0007, "vega": 0.052, "theta": -0.0575, "rho": 0.2132, "theo": 111.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "VRTX261009P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0007, "vega": 0.052, "theta": -0.0734, "rho": -0.005, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VRTX261009C00405000", "bid": 102.7, "bid_size": 1.0, "ask": 111.6, "ask_size": 2.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0008, "vega": 0.0577, "theta": -0.0641, "rho": 0.2153, "theo": 107.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "VRTX261009P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0008, "vega": 0.058, "theta": -0.0794, "rho": -0.0056, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261009C00410000", "bid": 98.2, "bid_size": 3.0, "ask": 106.6, "ask_size": 3.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0009, "vega": 0.0641, "theta": -0.0713, "rho": 0.2172, "theo": 102.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "VRTX261009P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.001, "vega": 0.0642, "theta": -0.0859, "rho": -0.0063, "theo": 0.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "VRTX261009C00415000", "bid": 93.2, "bid_size": 3.0, "ask": 101.7, "ask_size": 3.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0011, "vega": 0.0712, "theta": -0.0792, "rho": 0.219, "theo": 97.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "VRTX261009P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.7336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0011, "vega": 0.0712, "theta": -0.0931, "rho": -0.0071, "theo": 0.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VRTX261009C00420000", "bid": 88.2, "bid_size": 3.0, "ask": 96.4, "ask_size": 2.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0012, "vega": 0.0793, "theta": -0.0878, "rho": 0.2207, "theo": 92.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.6500015258789}, {"option": "VRTX261009P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0012, "vega": 0.0795, "theta": -0.101, "rho": -0.0082, "theo": 0.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "VRTX261009C00425000", "bid": 83.3, "bid_size": 3.0, "ask": 91.8, "ask_size": 3.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0014, "vega": 0.0885, "theta": -0.0972, "rho": 0.2222, "theo": 87.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "VRTX261009P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0014, "vega": 0.0888, "theta": -0.1098, "rho": -0.0092, "theo": 0.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "VRTX261009C00430000", "bid": 78.4, "bid_size": 3.0, "ask": 86.9, "ask_size": 3.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0016, "vega": 0.0987, "theta": -0.1075, "rho": 0.2235, "theo": 82.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "VRTX261009P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0016, "vega": 0.0989, "theta": -0.1195, "rho": -0.0105, "theo": 0.8444, "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": 2.0}, {"option": "VRTX261009C00435000", "bid": 73.4, "bid_size": 3.0, "ask": 81.9, "ask_size": 2.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0019, "vega": 0.1105, "theta": -0.1188, "rho": 0.2245, "theo": 77.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "VRTX261009P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0019, "vega": 0.1109, "theta": -0.1301, "rho": -0.0122, "theo": 0.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "VRTX261009C00440000", "bid": 68.5, "bid_size": 3.0, "ask": 77.0, "ask_size": 3.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0022, "vega": 0.1238, "theta": -0.1312, "rho": 0.2252, "theo": 72.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8999977111816}, {"option": "VRTX261009P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0022, "vega": 0.1242, "theta": -0.1419, "rho": -0.0138, "theo": 1.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "VRTX261009C00445000", "bid": 63.6, "bid_size": 3.0, "ask": 72.1, "ask_size": 3.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0025, "vega": 0.1387, "theta": -0.1447, "rho": 0.2256, "theo": 67.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "VRTX261009P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0025, "vega": 0.1388, "theta": -0.1548, "rho": -0.0161, "theo": 1.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "VRTX261009C00450000", "bid": 58.8, "bid_size": 3.0, "ask": 67.3, "ask_size": 3.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0029, "vega": 0.1558, "theta": -0.1595, "rho": 0.2255, "theo": 63.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "VRTX261009P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.4312, "open_interest": 1.0, "volume": 0.0, "delta": -0.071, "gamma": 0.003, "vega": 0.1564, "theta": -0.169, "rho": -0.0184, "theo": 1.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-09T13:59:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VRTX261009C00455000", "bid": 53.6, "bid_size": 3.0, "ask": 62.5, "ask_size": 3.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0034, "vega": 0.1747, "theta": -0.1756, "rho": 0.2248, "theo": 58.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "VRTX261009P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.4864, "open_interest": 46.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0034, "vega": 0.1749, "theta": -0.1846, "rho": -0.0216, "theo": 1.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T13:30:52", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX261009C00460000", "bid": 49.2, "bid_size": 1.0, "ask": 57.7, "ask_size": 3.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.004, "vega": 0.1961, "theta": -0.1931, "rho": 0.2235, "theo": 53.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "VRTX261009P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.4584, "open_interest": 166.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.004, "vega": 0.1971, "theta": -0.2014, "rho": -0.0249, "theo": 1.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX261009C00465000", "bid": 44.5, "bid_size": 3.0, "ask": 53.1, "ask_size": 3.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0046, "vega": 0.2198, "theta": -0.2119, "rho": 0.2214, "theo": 49.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "VRTX261009P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0046, "vega": 0.2201, "theta": -0.2197, "rho": -0.0293, "theo": 2.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "VRTX261009C00470000", "bid": 40.0, "bid_size": 3.0, "ask": 48.4, "ask_size": 3.0, "iv": 0.3439, "open_interest": 1.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0053, "vega": 0.246, "theta": -0.2319, "rho": 0.2184, "theo": 44.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.55, "last_trade_time": "2026-09-09T13:59:30", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "VRTX261009P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0053, "vega": 0.2472, "theta": -0.2393, "rho": -0.034, "theo": 2.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "VRTX261009C00475000", "bid": 35.2, "bid_size": 2.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0061, "vega": 0.2743, "theta": -0.253, "rho": 0.2142, "theo": 40.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "VRTX261009P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0062, "vega": 0.2747, "theta": -0.2599, "rho": -0.0402, "theo": 3.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VRTX261009C00480000", "bid": 31.4, "bid_size": 10.0, "ask": 39.7, "ask_size": 10.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.007, "vega": 0.3047, "theta": -0.2747, "rho": 0.2087, "theo": 35.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "VRTX261009P00480000", "bid": 1.1, "bid_size": 6.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.3104, "open_interest": 2.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0071, "vega": 0.3056, "theta": -0.2811, "rho": -0.0467, "theo": 3.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-09-11T11:55:33", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "VRTX261009C00485000", "bid": 27.1, "bid_size": 12.0, "ask": 35.6, "ask_size": 9.0, "iv": 0.3206, "open_interest": 1.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.008, "vega": 0.3359, "theta": -0.2964, "rho": 0.2018, "theo": 31.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.15, "last_trade_time": "2026-09-08T15:00:15", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "VRTX261009P00485000", "bid": 2.6, "bid_size": 7.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.3093, "open_interest": 27.0, "volume": 1.0, "delta": -0.2191, "gamma": 0.008, "vega": 0.3375, "theta": -0.3024, "rho": -0.0544, "theo": 4.7323, "change": -1.3, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T11:22:18", "percent_change": -24.5283, "prev_day_close": 4.75}, {"option": "VRTX261009C00487500", "bid": 25.1, "bid_size": 12.0, "ask": 33.3, "ask_size": 9.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0085, "vega": 0.3517, "theta": -0.307, "rho": 0.1976, "theo": 29.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "VRTX261009P00487500", "bid": 1.75, "bid_size": 9.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0085, "vega": 0.3527, "theta": -0.3129, "rho": -0.0591, "theo": 5.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "VRTX261009C00490000", "bid": 23.1, "bid_size": 9.0, "ask": 31.7, "ask_size": 3.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.009, "vega": 0.367, "theta": -0.3173, "rho": 0.1931, "theo": 27.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "VRTX261009P00490000", "bid": 3.6, "bid_size": 5.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.2809, "open_interest": 11.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.009, "vega": 0.3678, "theta": -0.3234, "rho": -0.0642, "theo": 5.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-17T14:46:11", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "VRTX261009C00492500", "bid": 21.6, "bid_size": 17.0, "ask": 30.1, "ask_size": 11.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.0095, "vega": 0.382, "theta": -0.327, "rho": 0.1881, "theo": 25.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "VRTX261009P00492500", "bid": 2.35, "bid_size": 9.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.0095, "vega": 0.3837, "theta": -0.333, "rho": -0.0686, "theo": 6.312, "change": 0.0, "open": 0.0, "high": 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": "VRTX261009C00495000", "bid": 19.3, "bid_size": 2.0, "ask": 28.3, "ask_size": 4.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": 0.6985, "gamma": 0.0099, "vega": 0.3964, "theta": -0.3362, "rho": 0.1826, "theo": 23.6733, "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": 24.75}, {"option": "VRTX261009P00495000", "bid": 4.1, "bid_size": 9.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.2923, "open_interest": 2.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.01, "vega": 0.3973, "theta": -0.3419, "rho": -0.0744, "theo": 6.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-09-18T13:17:47", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VRTX261009C00497500", "bid": 17.3, "bid_size": 13.0, "ask": 25.6, "ask_size": 13.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0104, "vega": 0.4095, "theta": -0.3444, "rho": 0.1768, "theo": 21.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "VRTX261009P00497500", "bid": 3.4, "bid_size": 14.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0105, "vega": 0.41, "theta": -0.3497, "rho": -0.0804, "theo": 7.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "VRTX261009C00500000", "bid": 16.1, "bid_size": 10.0, "ask": 24.8, "ask_size": 6.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0108, "vega": 0.4216, "theta": -0.3517, "rho": 0.1704, "theo": 20.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "VRTX261009P00500000", "bid": 5.2, "bid_size": 11.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.299, "open_interest": 6.0, "volume": 0.0, "delta": -0.3541, "gamma": 0.0109, "vega": 0.4225, "theta": -0.3569, "rho": -0.0847, "theo": 8.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.88, "last_trade_time": "2026-09-18T13:17:47", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "VRTX261009C00505000", "bid": 15.6, "bid_size": 14.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.3088, "open_interest": 3.0, "volume": 0.0, "delta": 0.5932, "gamma": 0.0115, "vega": 0.4405, "theta": -0.3626, "rho": 0.1567, "theo": 16.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-09-08T09:30:16", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "VRTX261009P00505000", "bid": 6.7, "bid_size": 28.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.2858, "open_interest": 2.0, "volume": 1.0, "delta": -0.4098, "gamma": 0.0116, "vega": 0.441, "theta": -0.3675, "rho": -0.0964, "theo": 10.2363, "change": 2.45, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-09-21T09:31:15", "percent_change": 20.9402, "prev_day_close": 9.69999980926514}, {"option": "VRTX261009C00510000", "bid": 10.1, "bid_size": 9.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.2734, "open_interest": 4.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0119, "vega": 0.451, "theta": -0.3676, "rho": 0.142, "theo": 14.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-11T11:35:36", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "VRTX261009P00510000", "bid": 8.9, "bid_size": 12.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.0121, "vega": 0.4508, "theta": -0.3724, "rho": -0.1095, "theo": 12.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "VRTX261009C00515000", "bid": 8.1, "bid_size": 4.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.012, "vega": 0.4519, "theta": -0.3661, "rho": 0.1265, "theo": 11.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "VRTX261009P00515000", "bid": 10.0, "bid_size": 7.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.2729, "open_interest": 1.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0122, "vega": 0.451, "theta": -0.3707, "rho": -0.1204, "theo": 14.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-09-10T09:34:22", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "VRTX261009C00520000", "bid": 5.2, "bid_size": 1.0, "ask": 13.8, "ask_size": 4.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.0118, "vega": 0.443, "theta": -0.3582, "rho": 0.111, "theo": 9.5497, "change": 0.0, "open": 0.0, "high": 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": "VRTX261009P00520000", "bid": 13.0, "bid_size": 4.0, "ask": 21.9, "ask_size": 3.0, "iv": 0.2806, "open_interest": 3.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.012, "vega": 0.441, "theta": -0.3624, "rho": -0.1296, "theo": 17.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2026-09-09T10:46:57", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "VRTX261009C00525000", "bid": 3.5, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.29, "open_interest": 1.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0113, "vega": 0.4254, "theta": -0.3445, "rho": 0.0963, "theo": 7.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.07, "last_trade_time": "2026-09-09T13:09:21", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "VRTX261009P00525000", "bid": 16.0, "bid_size": 4.0, "ask": 25.1, "ask_size": 4.0, "iv": 0.2774, "open_interest": 2.0, "volume": 0.0, "delta": -0.6466, "gamma": 0.0115, "vega": 0.4214, "theta": -0.3485, "rho": -0.1375, "theo": 21.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.46, "last_trade_time": "2026-09-09T10:46:57", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "VRTX261009C00527500", "bid": 3.7, "bid_size": 9.0, "ask": 10.8, "ask_size": 9.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.3341, "gamma": 0.0109, "vega": 0.414, "theta": -0.3359, "rho": 0.0894, "theo": 7.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VRTX261009P00527500", "bid": 18.0, "bid_size": 2.0, "ask": 26.7, "ask_size": 9.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.0111, "vega": 0.4099, "theta": -0.3397, "rho": -0.142, "theo": 22.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "VRTX261009C00530000", "bid": 2.5, "bid_size": 10.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.2948, "open_interest": 51.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0105, "vega": 0.4011, "theta": -0.3264, "rho": 0.0827, "theo": 6.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.68, "last_trade_time": "2026-09-18T14:17:42", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VRTX261009P00530000", "bid": 21.2, "bid_size": 13.0, "ask": 28.3, "ask_size": 14.0, "iv": 0.2948, "open_interest": 22.0, "volume": 6.0, "delta": -0.6987, "gamma": 0.0107, "vega": 0.394, "theta": -0.3301, "rho": -0.1406, "theo": 24.6884, "change": 2.58, "open": 28.28, "high": 28.28, "low": 28.28, "tick": "no_change", "last_trade_price": 28.28, "last_trade_time": "2026-09-21T10:04:28", "percent_change": 10.0389, "prev_day_close": 23.6999998092651}, {"option": "VRTX261009C00535000", "bid": 1.8, "bid_size": 8.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.3006, "open_interest": 27.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.0096, "vega": 0.3723, "theta": -0.3056, "rho": 0.0705, "theo": 5.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-09T15:45:21", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "VRTX261009P00535000", "bid": 23.9, "bid_size": 10.0, "ask": 31.8, "ask_size": 10.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0099, "vega": 0.3649, "theta": -0.3086, "rho": -0.1454, "theo": 28.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "VRTX261009C00540000", "bid": 0.65, "bid_size": 2.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.2971, "open_interest": 7.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0087, "vega": 0.3411, "theta": -0.283, "rho": 0.0598, "theo": 4.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-09-17T14:40:32", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VRTX261009P00540000", "bid": 27.6, "bid_size": 1.0, "ask": 36.3, "ask_size": 7.0, "iv": 0.28, "open_interest": 3.0, "volume": 0.0, "delta": -0.7861, "gamma": 0.0089, "vega": 0.3321, "theta": -0.2858, "rho": -0.1473, "theo": 32.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-09-02T10:19:39", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "VRTX261009C00545000", "bid": 0.95, "bid_size": 4.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.2727, "open_interest": 8.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0077, "vega": 0.3093, "theta": -0.2594, "rho": 0.0505, "theo": 3.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.99, "last_trade_time": "2026-09-08T13:31:14", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "VRTX261009P00545000", "bid": 32.0, "bid_size": 3.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.008, "vega": 0.2955, "theta": -0.2626, "rho": -0.1439, "theo": 36.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "VRTX261009C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.3266, "open_interest": 7.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0068, "vega": 0.2787, "theta": -0.2367, "rho": 0.0427, "theo": 2.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-14T13:17:19", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VRTX261009P00550000", "bid": 36.0, "bid_size": 5.0, "ask": 44.4, "ask_size": 13.0, "iv": 0.263, "open_interest": 6.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0071, "vega": 0.2658, "theta": -0.2397, "rho": -0.1418, "theo": 41.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.3, "last_trade_time": "2026-09-18T12:29:44", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "VRTX261009C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.3616, "open_interest": 9.0, "volume": 1.0, "delta": 0.1352, "gamma": 0.006, "vega": 0.2495, "theta": -0.215, "rho": 0.0361, "theo": 2.354, "change": -2.99, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-21T13:09:19", "percent_change": -59.8, "prev_day_close": 3.3999999538064}, {"option": "VRTX261009P00555000", "bid": 40.5, "bid_size": 11.0, "ask": 49.0, "ask_size": 14.0, "iv": 0.2582, "open_interest": 4.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0062, "vega": 0.2325, "theta": -0.2184, "rho": -0.1391, "theo": 45.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-09-08T11:13:46", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "VRTX261009C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.3888, "open_interest": 34.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0052, "vega": 0.2231, "theta": -0.1948, "rho": 0.0306, "theo": 1.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-09-17T13:49:16", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VRTX261009P00560000", "bid": 45.2, "bid_size": 10.0, "ask": 53.7, "ask_size": 8.0, "iv": 0.2512, "open_interest": 7.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0055, "vega": 0.2036, "theta": -0.1982, "rho": -0.1268, "theo": 50.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.02, "last_trade_time": "2026-09-08T10:26:51", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "VRTX261009C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.4156, "open_interest": 1.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0046, "vega": 0.1984, "theta": -0.1761, "rho": 0.026, "theo": 1.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T14:28:55", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VRTX261009P00565000", "bid": 50.0, "bid_size": 3.0, "ask": 58.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0048, "vega": 0.1764, "theta": -0.1796, "rho": -0.1247, "theo": 55.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "VRTX261009C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.414, "open_interest": 1.0, "volume": 0.0, "delta": 0.083, "gamma": 0.004, "vega": 0.1766, "theta": -0.1589, "rho": 0.0221, "theo": 1.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-09-10T10:22:19", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "VRTX261009P00570000", "bid": 55.0, "bid_size": 3.0, "ask": 63.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0042, "vega": 0.1537, "theta": -0.1628, "rho": -0.1096, "theo": 59.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.35, "last_trade_time": "2026-09-08T15:02:02", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "VRTX261009C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.4597, "open_interest": 2.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0034, "vega": 0.1568, "theta": -0.1433, "rho": 0.0189, "theo": 1.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-08T10:27:18", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "VRTX261009P00575000", "bid": 59.8, "bid_size": 3.0, "ask": 68.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0037, "vega": 0.1273, "theta": -0.147, "rho": -0.1051, "theo": 64.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9999980926514}, {"option": "VRTX261009C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.003, "vega": 0.1395, "theta": -0.1292, "rho": 0.0162, "theo": 0.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261009P00580000", "bid": 64.8, "bid_size": 3.0, "ask": 73.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0033, "vega": 0.1126, "theta": -0.1326, "rho": -0.1047, "theo": 69.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6000003814697}, {"option": "VRTX261009C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5032, "open_interest": 2.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0026, "vega": 0.1238, "theta": -0.1165, "rho": 0.0139, "theo": 0.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-09-04T10:04:18", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261009P00585000", "bid": 69.7, "bid_size": 2.0, "ask": 78.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0029, "vega": 0.0885, "theta": -0.1186, "rho": -0.0793, "theo": 74.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "VRTX261009C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5252, "open_interest": 23.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0023, "vega": 0.1102, "theta": -0.1051, "rho": 0.012, "theo": 0.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-10T09:34:22", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261009P00590000", "bid": 74.7, "bid_size": 2.0, "ask": 83.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0026, "vega": 0.0767, "theta": -0.1045, "rho": -0.0795, "theo": 79.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6000022888184}, {"option": "VRTX261009C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.5468, "open_interest": 1.0, "volume": 0.0, "delta": 0.039, "gamma": 0.002, "vega": 0.0982, "theta": -0.0949, "rho": 0.0103, "theo": 0.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-15T13:24:06", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261009P00595000", "bid": 79.7, "bid_size": 2.0, "ask": 88.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0023, "vega": 0.0635, "theta": -0.097, "rho": -0.0546, "theo": 84.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "VRTX261009C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0017, "vega": 0.0874, "theta": -0.0857, "rho": 0.009, "theo": 0.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261009P00600000", "bid": 84.7, "bid_size": 2.0, "ask": 93.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.002, "vega": 0.0433, "theta": -0.0854, "rho": -0.0466, "theo": 89.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "VRTX261009C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0015, "vega": 0.0781, "theta": -0.0775, "rho": 0.0078, "theo": 0.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261009P00605000", "bid": 89.8, "bid_size": 1.0, "ask": 98.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0017, "vega": 0.0378, "theta": -0.0746, "rho": -0.0464, "theo": 94.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "VRTX261009C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.6069, "open_interest": 1.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0013, "vega": 0.0698, "theta": -0.0702, "rho": 0.0068, "theo": 0.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-01T11:48:01", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009P00610000", "bid": 94.7, "bid_size": 2.0, "ask": 103.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0014, "vega": 0.0282, "theta": -0.0718, "rho": -0.0204, "theo": 99.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "VRTX261009C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6269, "open_interest": 1.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0012, "vega": 0.0624, "theta": -0.0636, "rho": 0.0059, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-01T11:48:01", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009P00615000", "bid": 99.7, "bid_size": 2.0, "ask": 108.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.001, "vega": 0.0132, "theta": -0.0698, "rho": -0.0133, "theo": 104.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "VRTX261009C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.6466, "open_interest": 1.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.001, "vega": 0.0559, "theta": -0.0577, "rho": 0.0052, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009P00620000", "bid": 104.7, "bid_size": 2.0, "ask": 113.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0008, "vega": 0.0103, "theta": -0.066, "rho": -0.0134, "theo": 109.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.650001525879}, {"option": "VRTX261009C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.666, "open_interest": 1.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0009, "vega": 0.0502, "theta": -0.0524, "rho": 0.0046, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009P00625000", "bid": 109.7, "bid_size": 2.0, "ask": 118.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0092, "theta": -0.0627, "rho": -0.0134, "theo": 114.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "VRTX261009C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0008, "vega": 0.0451, "theta": -0.0476, "rho": 0.004, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009P00630000", "bid": 114.7, "bid_size": 2.0, "ask": 123.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.004, "theta": -0.0646, "rho": 0.0, "theo": 119.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "VRTX261009C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0006, "vega": 0.0366, "theta": -0.0395, "rho": 0.0032, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009P00640000", "bid": 124.7, "bid_size": 2.0, "ask": 133.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0646, "rho": 0.0, "theo": 129.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "VRTX261009C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.7337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0005, "vega": 0.0298, "theta": -0.0329, "rho": 0.0025, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "VRTX261009P00650000", "bid": 134.7, "bid_size": 2.0, "ask": 143.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0646, "rho": 0.0, "theo": 139.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "VRTX261009C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0004, "vega": 0.0245, "theta": -0.0275, "rho": 0.002, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009P00660000", "bid": 144.7, "bid_size": 2.0, "ask": 153.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0646, "rho": 0.0, "theo": 149.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.650001525879}, {"option": "VRTX261009C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.8283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.0202, "theta": -0.0231, "rho": 0.0016, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009P00670000", "bid": 154.7, "bid_size": 2.0, "ask": 163.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0646, "rho": 0.0, "theo": 159.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.650001525879}, {"option": "VRTX261009C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.8155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.0167, "theta": -0.0195, "rho": 0.0013, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009P00680000", "bid": 164.7, "bid_size": 2.0, "ask": 173.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0646, "rho": 0.0, "theo": 169.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.650001525879}, {"option": "VRTX261009C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0165, "rho": 0.001, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009P00690000", "bid": 174.7, "bid_size": 2.0, "ask": 183.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0646, "rho": 0.0, "theo": 179.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.599998474121}, {"option": "VRTX261009C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.9774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0116, "theta": -0.014, "rho": 0.0008, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261009P00700000", "bid": 184.7, "bid_size": 2.0, "ask": 193.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0646, "rho": 0.0, "theo": 189.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.650001525879}, {"option": "VRTX261016C00240000", "bid": 267.0, "bid_size": 2.0, "ask": 276.0, "ask_size": 1.0, "iv": 1.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0056, "theta": 0.0, "rho": 0.1763, "theo": 271.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.149993896484}, {"option": "VRTX261016P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 2.0, "iv": 1.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0056, "theta": -0.0101, "rho": -0.0005, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261016C00250000", "bid": 257.0, "bid_size": 2.0, "ask": 266.0, "ask_size": 1.0, "iv": 1.1272, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0064, "theta": 0.0, "rho": 0.1836, "theo": 261.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.25}, {"option": "VRTX261016P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.7757, "open_interest": 2.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0064, "theta": -0.0111, "rho": -0.0006, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-04-13T09:30:39", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261016C00260000", "bid": 247.1, "bid_size": 2.0, "ask": 255.8, "ask_size": 1.0, "iv": 1.0221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0073, "theta": 0.0, "rho": 0.1909, "theo": 251.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.25}, {"option": "VRTX261016P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 2.0, "iv": 1.6556, "open_interest": 11.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0073, "theta": -0.0122, "rho": -0.0006, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-06-26T13:46:22", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261016C00270000", "bid": 237.1, "bid_size": 2.0, "ask": 246.2, "ask_size": 2.0, "iv": 1.0515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0084, "theta": 0.0, "rho": 0.1982, "theo": 241.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.25}, {"option": "VRTX261016P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 2.0, "iv": 1.5758, "open_interest": 9.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0084, "theta": -0.0135, "rho": -0.0007, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-04-14T09:30:01", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261016C00280000", "bid": 227.0, "bid_size": 1.0, "ask": 235.8, "ask_size": 1.0, "iv": 0.8151, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0097, "theta": 0.0, "rho": 0.2054, "theo": 231.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.29, "last_trade_time": "2026-05-18T11:58:27", "percent_change": 0.0, "prev_day_close": 233.349998474121}, {"option": "VRTX261016P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 1.473, "open_interest": 16.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0097, "theta": -0.015, "rho": -0.0009, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-05-01T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261016C00290000", "bid": 217.2, "bid_size": 2.0, "ask": 226.3, "ask_size": 1.0, "iv": 0.9555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0112, "theta": 0.0, "rho": 0.2126, "theo": 221.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.349998474121}, {"option": "VRTX261016P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 2.0, "iv": 1.4325, "open_interest": 9.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0166, "rho": -0.001, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-04-17T09:30:01", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261016C00300000", "bid": 207.2, "bid_size": 2.0, "ask": 216.3, "ask_size": 2.0, "iv": 0.8928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.013, "theta": 0.0, "rho": 0.2198, "theo": 211.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.349998474121}, {"option": "VRTX261016P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 1.3367, "open_interest": 5.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.013, "theta": -0.0185, "rho": -0.0012, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-03-27T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261016C00310000", "bid": 197.1, "bid_size": 1.0, "ask": 206.0, "ask_size": 1.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0152, "theta": 0.0, "rho": 0.2269, "theo": 201.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.450004577637}, {"option": "VRTX261016P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 1.2443, "open_interest": 8.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0152, "theta": -0.0207, "rho": -0.0014, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-07-13T09:35:41", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VRTX261016C00320000", "bid": 187.3, "bid_size": 1.0, "ask": 196.4, "ask_size": 2.0, "iv": 0.805, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0178, "theta": 0.0, "rho": 0.234, "theo": 191.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.0, "last_trade_time": "2026-07-23T09:44:41", "percent_change": 0.0, "prev_day_close": 193.450004577637}, {"option": "VRTX261016P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 1.1776, "open_interest": 1.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0233, "rho": -0.0017, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-04-14T09:30:01", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "VRTX261016C00330000", "bid": 177.5, "bid_size": 2.0, "ask": 186.1, "ask_size": 1.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0209, "theta": 0.0, "rho": 0.241, "theo": 181.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.549995422363}, {"option": "VRTX261016P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 7.0, "iv": 1.0591, "open_interest": 5.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0209, "theta": -0.0262, "rho": -0.002, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-13T15:02:29", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "VRTX261016C00340000", "bid": 168.0, "bid_size": 5.0, "ask": 174.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0247, "theta": -0.0035, "rho": 0.248, "theo": 171.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.75}, {"option": "VRTX261016P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 10.0, "iv": 1.0504, "open_interest": 7.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0247, "theta": -0.0297, "rho": -0.0024, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-13T15:02:29", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261016C00350000", "bid": 157.8, "bid_size": 5.0, "ask": 165.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.0293, "theta": -0.0091, "rho": 0.2548, "theo": 161.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.449996948242}, {"option": "VRTX261016P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 33.0, "iv": 0.9891, "open_interest": 43.0, "volume": 37.0, "delta": -0.0079, "gamma": 0.0003, "vega": 0.0293, "theta": -0.0338, "rho": -0.0029, "theo": 0.2174, "change": -0.4, "open": 0.21, "high": 0.21, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:32:37", "percent_change": -88.8889, "prev_day_close": 3.5}, {"option": "VRTX261016C00360000", "bid": 148.3, "bid_size": 5.0, "ask": 156.6, "ask_size": 6.0, "iv": 0.7049, "open_interest": 1.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0003, "vega": 0.0349, "theta": -0.0153, "rho": 0.2615, "theo": 151.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.9, "last_trade_time": "2026-08-05T14:50:12", "percent_change": 0.0, "prev_day_close": 153.849998474121}, {"option": "VRTX261016P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.8992, "open_interest": 6.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0003, "vega": 0.0351, "theta": -0.0386, "rho": -0.0035, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-07-24T11:08:53", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "VRTX261016C00370000", "bid": 137.9, "bid_size": 2.0, "ask": 146.3, "ask_size": 1.0, "iv": 0.5969, "open_interest": 1.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0004, "vega": 0.0418, "theta": -0.0224, "rho": 0.268, "theo": 141.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.69, "last_trade_time": "2026-07-31T10:45:04", "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "VRTX261016P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.8736, "open_interest": 20.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0004, "vega": 0.0419, "theta": -0.0442, "rho": -0.0043, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T15:44:58", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX261016C00380000", "bid": 127.6, "bid_size": 2.0, "ask": 136.7, "ask_size": 2.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0005, "vega": 0.0504, "theta": -0.0306, "rho": 0.2743, "theo": 132.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.75}, {"option": "VRTX261016P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.6411, "open_interest": 10.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0005, "vega": 0.0505, "theta": -0.0508, "rho": -0.0054, "theo": 0.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VRTX261016C00390000", "bid": 118.3, "bid_size": 3.0, "ask": 126.8, "ask_size": 3.0, "iv": 0.5653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0006, "vega": 0.0609, "theta": -0.04, "rho": 0.2803, "theo": 122.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-07-02T09:30:05", "percent_change": 0.0, "prev_day_close": 123.549999237061}, {"option": "VRTX261016P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.7594, "open_interest": 77.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0006, "vega": 0.061, "theta": -0.0588, "rho": -0.0067, "theo": 0.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VRTX261016C00400000", "bid": 108.4, "bid_size": 3.0, "ask": 116.9, "ask_size": 3.0, "iv": 0.5277, "open_interest": 2.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0008, "vega": 0.0742, "theta": -0.0509, "rho": 0.2858, "theo": 112.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.9, "last_trade_time": "2026-07-14T12:00:51", "percent_change": 0.0, "prev_day_close": 113.650001525879}, {"option": "VRTX261016P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.7037, "open_interest": 52.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0008, "vega": 0.0745, "theta": -0.0682, "rho": -0.0085, "theo": 0.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-12T12:11:24", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VRTX261016C00410000", "bid": 98.3, "bid_size": 2.0, "ask": 107.0, "ask_size": 3.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0011, "vega": 0.0906, "theta": -0.0637, "rho": 0.2908, "theo": 102.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.150001525879}, {"option": "VRTX261016P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.6204, "open_interest": 33.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0011, "vega": 0.0907, "theta": -0.0796, "rho": -0.0106, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-04T14:10:49", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "VRTX261016C00420000", "bid": 88.7, "bid_size": 3.0, "ask": 97.0, "ask_size": 3.0, "iv": 0.451, "open_interest": 1.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0014, "vega": 0.1113, "theta": -0.0787, "rho": 0.2949, "theo": 92.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.2, "last_trade_time": "2026-08-05T14:48:34", "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "VRTX261016P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.5727, "open_interest": 234.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0014, "vega": 0.1118, "theta": -0.0931, "rho": -0.0135, "theo": 0.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-18T15:27:53", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "VRTX261016C00430000", "bid": 78.7, "bid_size": 2.0, "ask": 87.4, "ask_size": 3.0, "iv": 0.4192, "open_interest": 23.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0018, "vega": 0.1373, "theta": -0.0963, "rho": 0.2979, "theo": 82.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.23, "last_trade_time": "2026-08-05T11:45:13", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "VRTX261016P00430000", "bid": 0.35, "bid_size": 1.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.4869, "open_interest": 98.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0018, "vega": 0.1376, "theta": -0.1093, "rho": -0.0177, "theo": 1.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-17T13:59:45", "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "VRTX261016C00435000", "bid": 74.0, "bid_size": 9.0, "ask": 82.5, "ask_size": 9.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0021, "vega": 0.1525, "theta": -0.1062, "rho": 0.2988, "theo": 78.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "VRTX261016P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0021, "vega": 0.1531, "theta": -0.1185, "rho": -0.02, "theo": 1.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "VRTX261016C00440000", "bid": 69.2, "bid_size": 3.0, "ask": 77.7, "ask_size": 3.0, "iv": 0.3973, "open_interest": 12.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0024, "vega": 0.1696, "theta": -0.117, "rho": 0.2994, "theo": 73.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-08-11T11:11:32", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "VRTX261016P00440000", "bid": 0.55, "bid_size": 3.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.494, "open_interest": 49.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0024, "vega": 0.1699, "theta": -0.1286, "rho": -0.0229, "theo": 1.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-08-24T12:35:55", "percent_change": 0.0, "prev_day_close": 3.12499991059303}, {"option": "VRTX261016C00445000", "bid": 64.4, "bid_size": 8.0, "ask": 72.9, "ask_size": 9.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0027, "vega": 0.1888, "theta": -0.1286, "rho": 0.2993, "theo": 68.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "VRTX261016P00445000", "bid": 0.1, "bid_size": 12.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0027, "vega": 0.19, "theta": -0.1395, "rho": -0.0264, "theo": 1.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "VRTX261016C00450000", "bid": 59.7, "bid_size": 7.0, "ask": 68.2, "ask_size": 9.0, "iv": 0.3743, "open_interest": 28.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0031, "vega": 0.2097, "theta": -0.141, "rho": 0.2986, "theo": 63.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.95, "last_trade_time": "2026-09-17T13:07:07", "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "VRTX261016P00450000", "bid": 0.65, "bid_size": 7.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.3871, "open_interest": 24.0, "volume": 6.0, "delta": -0.0848, "gamma": 0.0031, "vega": 0.2103, "theta": -0.1514, "rho": -0.0301, "theo": 1.9625, "change": -0.25, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T12:41:11", "percent_change": -14.2857, "prev_day_close": 2.12499994039536}, {"option": "VRTX261016C00455000", "bid": 55.0, "bid_size": 6.0, "ask": 63.5, "ask_size": 9.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0036, "vega": 0.2333, "theta": -0.1544, "rho": 0.2972, "theo": 59.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "VRTX261016P00455000", "bid": 0.2, "bid_size": 7.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0036, "vega": 0.234, "theta": -0.1641, "rho": -0.0349, "theo": 2.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000009834766}, {"option": "VRTX261016C00460000", "bid": 50.3, "bid_size": 14.0, "ask": 58.9, "ask_size": 11.0, "iv": 0.351, "open_interest": 16.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0041, "vega": 0.2588, "theta": -0.1686, "rho": 0.2948, "theo": 54.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.73, "last_trade_time": "2026-09-04T15:30:37", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "VRTX261016P00460000", "bid": 1.35, "bid_size": 7.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3701, "open_interest": 18.0, "volume": 1.0, "delta": -0.1133, "gamma": 0.0041, "vega": 0.2597, "theta": -0.1777, "rho": -0.0398, "theo": 2.6336, "change": 1.125, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T09:30:31", "percent_change": 33.3333, "prev_day_close": 2.39999997615814}, {"option": "VRTX261016C00465000", "bid": 46.0, "bid_size": 9.0, "ask": 54.4, "ask_size": 13.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0046, "vega": 0.2868, "theta": -0.1836, "rho": 0.2915, "theo": 50.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "VRTX261016P00465000", "bid": 0.7, "bid_size": 7.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.0047, "vega": 0.2874, "theta": -0.1921, "rho": -0.0464, "theo": 3.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999994039536}, {"option": "VRTX261016C00470000", "bid": 41.0, "bid_size": 13.0, "ask": 49.9, "ask_size": 15.0, "iv": 0.3272, "open_interest": 205.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0053, "vega": 0.3167, "theta": -0.1993, "rho": 0.2869, "theo": 45.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.39, "last_trade_time": "2026-09-16T12:56:52", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "VRTX261016P00470000", "bid": 0.25, "bid_size": 7.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.2943, "open_interest": 249.0, "volume": 2.0, "delta": -0.1525, "gamma": 0.0053, "vega": 0.3178, "theta": -0.2072, "rho": -0.0531, "theo": 3.5947, "change": 0.425, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T09:30:31", "percent_change": 10.4295, "prev_day_close": 2.52500009536743}, {"option": "VRTX261016C00475000", "bid": 37.0, "bid_size": 6.0, "ask": 45.6, "ask_size": 10.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.006, "vega": 0.3486, "theta": -0.2153, "rho": 0.2809, "theo": 41.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "VRTX261016P00475000", "bid": 2.35, "bid_size": 10.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.3054, "open_interest": 2.0, "volume": 2.0, "delta": -0.177, "gamma": 0.006, "vega": 0.3502, "theta": -0.2226, "rho": -0.0615, "theo": 4.2238, "change": 4.0, "open": 5.3, "high": 5.3, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T11:34:33", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "VRTX261016C00480000", "bid": 33.0, "bid_size": 16.0, "ask": 41.5, "ask_size": 34.0, "iv": 0.3207, "open_interest": 68.0, "volume": 2.0, "delta": 0.7952, "gamma": 0.0067, "vega": 0.3813, "theta": -0.2314, "rho": 0.2733, "theo": 36.9646, "change": 1.0, "open": 37.1, "high": 37.1, "low": 36.9, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-09-21T14:55:23", "percent_change": 2.78552, "prev_day_close": 37.8000011444092}, {"option": "VRTX261016P00480000", "bid": 3.6, "bid_size": 6.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.3456, "open_interest": 228.0, "volume": 4.0, "delta": -0.2056, "gamma": 0.0068, "vega": 0.3824, "theta": -0.2383, "rho": -0.0706, "theo": 4.9857, "change": -1.01, "open": 5.6, "high": 6.5, "low": 4.2, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-09-21T12:34:41", "percent_change": -19.0566, "prev_day_close": 4.29999995231628}, {"option": "VRTX261016C00485000", "bid": 29.0, "bid_size": 5.0, "ask": 37.4, "ask_size": 11.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0075, "vega": 0.4147, "theta": -0.2471, "rho": 0.264, "theo": 32.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "VRTX261016P00485000", "bid": 3.6, "bid_size": 6.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0076, "vega": 0.4167, "theta": -0.2535, "rho": -0.0813, "theo": 5.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VRTX261016C00487500", "bid": 27.0, "bid_size": 4.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0079, "vega": 0.4308, "theta": -0.2546, "rho": 0.2587, "theo": 30.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "VRTX261016P00487500", "bid": 3.4, "bid_size": 12.0, "ask": 8.7, "ask_size": 61.0, "iv": 0.293, "open_interest": 1.0, "volume": 1.0, "delta": -0.2566, "gamma": 0.008, "vega": 0.4321, "theta": -0.2608, "rho": -0.0869, "theo": 6.4281, "change": 5.6, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T13:28:59", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VRTX261016C00490000", "bid": 25.5, "bid_size": 14.0, "ask": 33.7, "ask_size": 6.0, "iv": 0.3118, "open_interest": 31.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0083, "vega": 0.4467, "theta": -0.2618, "rho": 0.2529, "theo": 28.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-09-15T09:30:31", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "VRTX261016P00490000", "bid": 3.0, "bid_size": 10.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.2767, "open_interest": 106.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0084, "vega": 0.4474, "theta": -0.2677, "rho": -0.0939, "theo": 7.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-18T13:50:28", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VRTX261016C00492500", "bid": 23.0, "bid_size": 12.0, "ask": 31.8, "ask_size": 49.0, "iv": 0.3009, "open_interest": 1.0, "volume": 2.0, "delta": 0.7055, "gamma": 0.0087, "vega": 0.462, "theta": -0.2686, "rho": 0.2465, "theo": 27.1339, "change": 27.2, "open": 27.3, "high": 27.3, "low": 27.2, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-09-21T14:55:17", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "VRTX261016P00492500", "bid": 4.3, "bid_size": 11.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.2963, "gamma": 0.0088, "vega": 0.4639, "theta": -0.2743, "rho": -0.0995, "theo": 7.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VRTX261016C00495000", "bid": 23.0, "bid_size": 19.0, "ask": 29.3, "ask_size": 14.0, "iv": 0.3093, "open_interest": 1.0, "volume": 2.0, "delta": 0.6841, "gamma": 0.0091, "vega": 0.4762, "theta": -0.2748, "rho": 0.2398, "theo": 25.3265, "change": 25.5, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-09-21T14:55:18", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "VRTX261016P00495000", "bid": 5.3, "bid_size": 10.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0092, "vega": 0.4774, "theta": -0.2803, "rho": -0.1059, "theo": 8.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "VRTX261016C00497500", "bid": 20.0, "bid_size": 11.0, "ask": 28.2, "ask_size": 59.0, "iv": 0.2999, "open_interest": 3.0, "volume": 6.0, "delta": 0.6617, "gamma": 0.0094, "vega": 0.4895, "theta": -0.2803, "rho": 0.2327, "theo": 23.581, "change": 24.2, "open": 23.8, "high": 24.2, "low": 23.8, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-09-21T14:55:30", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "VRTX261016P00497500", "bid": 5.0, "bid_size": 11.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.0095, "vega": 0.4901, "theta": -0.2857, "rho": -0.1133, "theo": 9.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VRTX261016C00500000", "bid": 18.0, "bid_size": 4.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.2932, "open_interest": 85.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0097, "vega": 0.5014, "theta": -0.2852, "rho": 0.225, "theo": 21.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.48, "last_trade_time": "2026-09-18T15:57:51", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VRTX261016P00500000", "bid": 8.2, "bid_size": 16.0, "ask": 12.8, "ask_size": 54.0, "iv": 0.2986, "open_interest": 695.0, "volume": 10.0, "delta": -0.3642, "gamma": 0.0098, "vega": 0.5027, "theta": -0.2904, "rho": -0.1202, "theo": 9.8993, "change": -0.45, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-21T10:10:58", "percent_change": -4.22535, "prev_day_close": 9.34999990463257}, {"option": "VRTX261016C00505000", "bid": 17.2, "bid_size": 16.0, "ask": 23.3, "ask_size": 49.0, "iv": 0.3106, "open_interest": 1.0, "volume": 2.0, "delta": 0.5892, "gamma": 0.0102, "vega": 0.5201, "theta": -0.2923, "rho": 0.2087, "theo": 18.7765, "change": 19.1, "open": 19.0, "high": 19.1, "low": 19.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-09-21T14:55:44", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "VRTX261016P00505000", "bid": 8.2, "bid_size": 15.0, "ask": 14.9, "ask_size": 17.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.4143, "gamma": 0.0104, "vega": 0.5205, "theta": -0.2972, "rho": -0.1341, "theo": 11.7545, "change": 0.0, "open": 0.0, "high": 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": "VRTX261016C00510000", "bid": 13.1, "bid_size": 8.0, "ask": 20.4, "ask_size": 12.0, "iv": 0.2943, "open_interest": 134.0, "volume": 0.0, "delta": 0.5372, "gamma": 0.0106, "vega": 0.531, "theta": -0.2956, "rho": 0.1911, "theo": 15.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.87, "last_trade_time": "2026-09-18T15:28:20", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "VRTX261016P00510000", "bid": 10.2, "bid_size": 43.0, "ask": 15.7, "ask_size": 24.0, "iv": 0.2607, "open_interest": 200.0, "volume": 10.0, "delta": -0.467, "gamma": 0.0107, "vega": 0.5308, "theta": -0.3002, "rho": -0.1488, "theo": 13.918, "change": -0.85, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-09-21T10:10:58", "percent_change": -5.43131, "prev_day_close": 13.25}, {"option": "VRTX261016C00515000", "bid": 10.0, "bid_size": 13.0, "ask": 16.3, "ask_size": 24.0, "iv": 0.2718, "open_interest": 373.0, "volume": 383.0, "delta": 0.4839, "gamma": 0.0107, "vega": 0.5329, "theta": -0.2946, "rho": 0.1727, "theo": 13.4091, "change": 13.6, "open": 14.6, "high": 14.6, "low": 13.5, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-09-21T14:54:25", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "VRTX261016P00515000", "bid": 13.1, "bid_size": 12.0, "ask": 19.6, "ask_size": 17.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.0109, "vega": 0.5317, "theta": -0.2989, "rho": -0.1611, "theo": 16.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "VRTX261016C00520000", "bid": 8.0, "bid_size": 49.0, "ask": 14.0, "ask_size": 46.0, "iv": 0.2715, "open_interest": 134.0, "volume": 83.0, "delta": 0.431, "gamma": 0.0106, "vega": 0.5256, "theta": -0.2893, "rho": 0.1542, "theo": 11.2102, "change": -0.05, "open": 10.1, "high": 11.6, "low": 10.1, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T14:55:10", "percent_change": -0.432898, "prev_day_close": 12.0500001907349}, {"option": "VRTX261016P00520000", "bid": 15.7, "bid_size": 17.0, "ask": 22.6, "ask_size": 18.0, "iv": 0.2741, "open_interest": 236.0, "volume": 0.0, "delta": -0.5749, "gamma": 0.0108, "vega": 0.5224, "theta": -0.2934, "rho": -0.1747, "theo": 19.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-09-15T09:35:30", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "VRTX261016C00525000", "bid": 6.9, "bid_size": 13.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.2925, "open_interest": 4.0, "volume": 4.0, "delta": 0.3799, "gamma": 0.0103, "vega": 0.5098, "theta": -0.2802, "rho": 0.1363, "theo": 9.3239, "change": 9.9, "open": 9.48, "high": 9.9, "low": 9.48, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-21T14:10:17", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "VRTX261016P00525000", "bid": 19.5, "bid_size": 13.0, "ask": 26.5, "ask_size": 15.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.0105, "vega": 0.5053, "theta": -0.284, "rho": -0.1834, "theo": 22.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "VRTX261016C00527500", "bid": 6.0, "bid_size": 14.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.3554, "gamma": 0.0101, "vega": 0.4988, "theta": -0.2743, "rho": 0.1275, "theo": 8.4919, "change": 0.0, "open": 0.0, "high": 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": "VRTX261016P00527500", "bid": 20.7, "bid_size": 14.0, "ask": 28.2, "ask_size": 16.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0103, "vega": 0.4931, "theta": -0.278, "rho": -0.1887, "theo": 24.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "VRTX261016C00530000", "bid": 4.0, "bid_size": 14.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.2558, "open_interest": 144.0, "volume": 4.0, "delta": 0.3319, "gamma": 0.0098, "vega": 0.4866, "theta": -0.2677, "rho": 0.1193, "theo": 7.7293, "change": 0.45, "open": 7.75, "high": 8.4, "low": 7.75, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-21T12:03:26", "percent_change": 5.66038, "prev_day_close": 8.30000019073486}, {"option": "VRTX261016P00530000", "bid": 21.0, "bid_size": 7.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.2698, "open_interest": 149.0, "volume": 16.0, "delta": -0.6764, "gamma": 0.01, "vega": 0.48, "theta": -0.2713, "rho": -0.1916, "theo": 25.8053, "change": 2.53, "open": 29.9, "high": 29.9, "low": 29.73, "tick": "no_change", "last_trade_price": 29.73, "last_trade_time": "2026-09-21T10:04:28", "percent_change": 9.30147, "prev_day_close": 25.1499996185303}, {"option": "VRTX261016C00535000", "bid": 4.2, "bid_size": 12.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0091, "vega": 0.4578, "theta": -0.2528, "rho": 0.1034, "theo": 6.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "VRTX261016P00535000", "bid": 26.0, "bid_size": 13.0, "ask": 33.4, "ask_size": 9.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0094, "vega": 0.4485, "theta": -0.2561, "rho": -0.1961, "theo": 29.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "VRTX261016C00540000", "bid": 3.9, "bid_size": 22.0, "ask": 8.9, "ask_size": 23.0, "iv": 0.306, "open_interest": 140.0, "volume": 17.0, "delta": 0.2482, "gamma": 0.0084, "vega": 0.4257, "theta": -0.2363, "rho": 0.0893, "theo": 5.2931, "change": 1.0, "open": 2.24, "high": 6.3, "low": 2.24, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T14:24:40", "percent_change": 18.8679, "prev_day_close": 5.60000014305115}, {"option": "VRTX261016P00540000", "bid": 30.0, "bid_size": 10.0, "ask": 37.2, "ask_size": 15.0, "iv": 0.2845, "open_interest": 84.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0087, "vega": 0.4135, "theta": -0.2393, "rho": -0.1989, "theo": 33.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.86, "last_trade_time": "2026-09-17T10:55:44", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "VRTX261016C00545000", "bid": 1.25, "bid_size": 6.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0076, "vega": 0.3918, "theta": -0.219, "rho": 0.0768, "theo": 4.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0749998986721}, {"option": "VRTX261016P00545000", "bid": 34.2, "bid_size": 13.0, "ask": 41.3, "ask_size": 13.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.0079, "vega": 0.3765, "theta": -0.2217, "rho": -0.1971, "theo": 37.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "VRTX261016C00550000", "bid": 2.45, "bid_size": 11.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.2794, "open_interest": 283.0, "volume": 28.0, "delta": 0.1826, "gamma": 0.0069, "vega": 0.3574, "theta": -0.2016, "rho": 0.0657, "theo": 3.6411, "change": 0.09, "open": 3.1, "high": 4.0, "low": 2.8, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-09-21T15:20:02", "percent_change": 2.43243, "prev_day_close": 3.57500004768372}, {"option": "VRTX261016P00550000", "bid": 38.3, "bid_size": 11.0, "ask": 45.7, "ask_size": 14.0, "iv": 0.2914, "open_interest": 32.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0071, "vega": 0.3389, "theta": -0.2038, "rho": -0.1975, "theo": 41.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.4, "last_trade_time": "2026-09-10T14:50:34", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "VRTX261016C00555000", "bid": 0.6, "bid_size": 6.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0061, "vega": 0.3243, "theta": -0.1845, "rho": 0.0563, "theo": 3.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "VRTX261016P00555000", "bid": 41.3, "bid_size": 11.0, "ask": 49.6, "ask_size": 13.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0064, "vega": 0.3033, "theta": -0.1869, "rho": -0.1891, "theo": 46.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "VRTX261016C00560000", "bid": 1.35, "bid_size": 7.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.2952, "open_interest": 306.0, "volume": 4.0, "delta": 0.1337, "gamma": 0.0054, "vega": 0.2923, "theta": -0.1682, "rho": 0.0481, "theo": 2.5333, "change": 0.11, "open": 2.19, "high": 2.71, "low": 2.19, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-09-21T15:35:07", "percent_change": 4.23077, "prev_day_close": 2.19999998807907}, {"option": "VRTX261016P00560000", "bid": 46.0, "bid_size": 12.0, "ask": 53.8, "ask_size": 18.0, "iv": 0.2535, "open_interest": 31.0, "volume": 1.0, "delta": -0.8806, "gamma": 0.0058, "vega": 0.2682, "theta": -0.1704, "rho": -0.1767, "theo": 50.8306, "change": -3.4, "open": 49.0, "high": 49.0, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-09-21T13:24:38", "percent_change": -6.48855, "prev_day_close": 49.2000007629394}, {"option": "VRTX261016C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0048, "vega": 0.2629, "theta": -0.1528, "rho": 0.0412, "theo": 2.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VRTX261016P00565000", "bid": 50.6, "bid_size": 9.0, "ask": 59.1, "ask_size": 9.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0051, "vega": 0.2342, "theta": -0.1553, "rho": -0.172, "theo": 55.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "VRTX261016C00570000", "bid": 0.55, "bid_size": 14.0, "ask": 2.45, "ask_size": 38.0, "iv": 0.2919, "open_interest": 367.0, "volume": 1.0, "delta": 0.0981, "gamma": 0.0042, "vega": 0.2354, "theta": -0.1385, "rho": 0.0352, "theo": 1.7884, "change": -0.95, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T11:38:30", "percent_change": -38.7755, "prev_day_close": 1.5}, {"option": "VRTX261016P00570000", "bid": 55.3, "bid_size": 9.0, "ask": 63.8, "ask_size": 8.0, "iv": 0.2646, "open_interest": 2.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0046, "vega": 0.2048, "theta": -0.1413, "rho": -0.1523, "theo": 60.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.52, "last_trade_time": "2026-09-08T15:02:02", "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "VRTX261016C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0037, "vega": 0.2108, "theta": -0.1253, "rho": 0.0302, "theo": 1.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261016P00575000", "bid": 60.1, "bid_size": 9.0, "ask": 68.7, "ask_size": 9.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.004, "vega": 0.1735, "theta": -0.1278, "rho": -0.1475, "theo": 64.9496, "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": 63.2500019073486}, {"option": "VRTX261016C00580000", "bid": 0.8, "bid_size": 6.0, "ask": 2.85, "ask_size": 33.0, "iv": 0.3424, "open_interest": 70.0, "volume": 21.0, "delta": 0.0724, "gamma": 0.0032, "vega": 0.1881, "theta": -0.1132, "rho": 0.0259, "theo": 1.2824, "change": -0.375, "open": 1.01, "high": 1.1, "low": 0.95, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T12:12:40", "percent_change": -25.4237, "prev_day_close": 1.79999998211861}, {"option": "VRTX261016P00580000", "bid": 65.0, "bid_size": 3.0, "ask": 73.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0036, "vega": 0.1491, "theta": -0.1169, "rho": -0.1386, "theo": 69.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.85, "last_trade_time": "2026-09-10T15:55:44", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "VRTX261016C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.4371, "open_interest": 225.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0025, "vega": 0.15, "theta": -0.0924, "rho": 0.0193, "theo": 0.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T10:43:53", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "VRTX261016P00590000", "bid": 74.9, "bid_size": 8.0, "ask": 83.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0029, "vega": 0.1031, "theta": -0.0942, "rho": -0.109, "theo": 79.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "VRTX261016C00600000", "bid": 0.05, "bid_size": 13.0, "ask": 7.1, "ask_size": 45.0, "iv": 0.4856, "open_interest": 143.0, "volume": 1.0, "delta": 0.0405, "gamma": 0.0019, "vega": 0.1196, "theta": -0.0754, "rho": 0.0144, "theo": 0.6899, "change": -4.35, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T10:44:19", "percent_change": -89.6907, "prev_day_close": 4.64999990537763}, {"option": "VRTX261016P00600000", "bid": 84.8, "bid_size": 3.0, "ask": 93.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0024, "vega": 0.0634, "theta": -0.0688, "rho": -0.0698, "theo": 89.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.63, "last_trade_time": "2026-07-08T14:41:01", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "VRTX261016C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.5179, "open_interest": 20.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0015, "vega": 0.0956, "theta": -0.0616, "rho": 0.0109, "theo": 0.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-11T15:08:13", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX261016P00610000", "bid": 94.8, "bid_size": 5.0, "ask": 103.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0015, "vega": 0.0291, "theta": -0.065, "rho": -0.0295, "theo": 99.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "VRTX261016C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.5518, "open_interest": 46.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0012, "vega": 0.0766, "theta": -0.0505, "rho": 0.0083, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-10T14:24:55", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261016P00620000", "bid": 104.8, "bid_size": 5.0, "ask": 113.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0008, "vega": 0.0098, "theta": -0.0616, "rho": 0.0, "theo": 109.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.650001525879}, {"option": "VRTX261016C00630000", "bid": 0.15, "bid_size": 10.0, "ask": 1.3, "ask_size": 22.0, "iv": 0.4218, "open_interest": 4.0, "volume": 1.0, "delta": 0.0181, "gamma": 0.0009, "vega": 0.0616, "theta": -0.0414, "rho": 0.0064, "theo": 0.2997, "change": -1.225, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T10:33:28", "percent_change": -73.1343, "prev_day_close": 0.724999979138374}, {"option": "VRTX261016P00630000", "bid": 114.8, "bid_size": 5.0, "ask": 123.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0654, "rho": 0.0, "theo": 119.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "VRTX261016C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.6142, "open_interest": 22.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0007, "vega": 0.0498, "theta": -0.0342, "rho": 0.005, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-10T10:28:19", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261016P00640000", "bid": 124.7, "bid_size": 6.0, "ask": 133.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0654, "rho": 0.0, "theo": 129.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.700000762939}, {"option": "VRTX261016C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.6451, "open_interest": 13.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0006, "vega": 0.0405, "theta": -0.0284, "rho": 0.0039, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-31T15:23:06", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261016P00650000", "bid": 134.7, "bid_size": 2.0, "ask": 143.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0654, "rho": 0.0, "theo": 139.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.099998474121}, {"option": "VRTX261016C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.6459, "open_interest": 18.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0004, "vega": 0.033, "theta": -0.0236, "rho": 0.0031, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-08T14:46:53", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261016P00660000", "bid": 144.8, "bid_size": 2.0, "ask": 153.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0654, "rho": 0.0, "theo": 149.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.83, "last_trade_time": "2026-07-08T14:41:01", "percent_change": 0.0, "prev_day_close": 147.599998474121}, {"option": "VRTX261016C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.7043, "open_interest": 29.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0004, "vega": 0.0271, "theta": -0.0197, "rho": 0.0025, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T14:57:34", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261016P00670000", "bid": 154.7, "bid_size": 2.0, "ask": 163.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0654, "rho": 0.0, "theo": 159.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.650001525879}, {"option": "VRTX261016C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.7328, "open_interest": 7.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0003, "vega": 0.0223, "theta": -0.0165, "rho": 0.002, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261016P00680000", "bid": 164.8, "bid_size": 2.0, "ask": 173.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0654, "rho": 0.0, "theo": 169.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.599998474121}, {"option": "VRTX261016C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0002, "vega": 0.0185, "theta": -0.0138, "rho": 0.0016, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "VRTX261016P00690000", "bid": 174.7, "bid_size": 2.0, "ask": 183.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0654, "rho": 0.0, "theo": 179.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.650001525879}, {"option": "VRTX261016C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.7556, "open_interest": 9.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0153, "theta": -0.0117, "rho": 0.0013, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261016P00700000", "bid": 184.7, "bid_size": 2.0, "ask": 193.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0654, "rho": 0.0, "theo": 189.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.650001525879}, {"option": "VRTX261016C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.8373, "open_interest": 4.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0084, "rho": 0.0009, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261016P00720000", "bid": 204.7, "bid_size": 1.0, "ask": 213.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0654, "rho": 0.0, "theo": 209.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.650001525879}, {"option": "VRTX261016C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.8874, "open_interest": 1.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0061, "rho": 0.0006, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261016P00740000", "bid": 224.7, "bid_size": 2.0, "ask": 233.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0654, "rho": 0.0, "theo": 229.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.650001525879}, {"option": "VRTX261023C00280000", "bid": 227.6, "bid_size": 2.0, "ask": 236.7, "ask_size": 2.0, "iv": 0.9494, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0155, "theta": 0.0, "rho": 0.2579, "theo": 231.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.75}, {"option": "VRTX261023P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 1.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0155, "theta": -0.0175, "rho": -0.0016, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261023C00285000", "bid": 222.4, "bid_size": 2.0, "ask": 231.7, "ask_size": 2.0, "iv": 0.8949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0166, "theta": 0.0, "rho": 0.2624, "theo": 226.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.75}, {"option": "VRTX261023P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 4.0, "iv": 1.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0167, "theta": -0.0184, "rho": -0.0017, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261023C00290000", "bid": 217.8, "bid_size": 1.0, "ask": 226.7, "ask_size": 1.0, "iv": 0.912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0178, "theta": 0.0, "rho": 0.2669, "theo": 221.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.849998474121}, {"option": "VRTX261023P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 1.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0179, "theta": -0.0194, "rho": -0.0018, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261023C00295000", "bid": 212.7, "bid_size": 2.0, "ask": 221.8, "ask_size": 2.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0192, "theta": 0.0, "rho": 0.2714, "theo": 216.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.849998474121}, {"option": "VRTX261023P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 4.0, "iv": 1.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0192, "theta": -0.0204, "rho": -0.002, "theo": 0.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261023C00300000", "bid": 207.5, "bid_size": 2.0, "ask": 216.8, "ask_size": 2.0, "iv": 0.8329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0206, "theta": 0.0, "rho": 0.2758, "theo": 211.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.900001525879}, {"option": "VRTX261023P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.1653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0207, "theta": -0.0215, "rho": -0.0022, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261023C00305000", "bid": 202.9, "bid_size": 1.0, "ask": 211.8, "ask_size": 1.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0222, "theta": 0.0, "rho": 0.2802, "theo": 206.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.950004577637}, {"option": "VRTX261023P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.1349, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0227, "rho": -0.0024, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261023C00310000", "bid": 197.6, "bid_size": 2.0, "ask": 206.9, "ask_size": 2.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0239, "theta": 0.0, "rho": 0.2847, "theo": 201.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.950004577637}, {"option": "VRTX261023P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.1049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0239, "theta": -0.024, "rho": -0.0026, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261023C00315000", "bid": 192.7, "bid_size": 1.0, "ask": 201.9, "ask_size": 2.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0257, "theta": -0.0018, "rho": 0.2891, "theo": 196.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.049995422363}, {"option": "VRTX261023P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 1.0788, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0258, "theta": -0.0253, "rho": -0.0028, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261023C00320000", "bid": 187.9, "bid_size": 1.0, "ask": 197.0, "ask_size": 2.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0278, "theta": -0.0039, "rho": 0.2934, "theo": 191.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.049995422363}, {"option": "VRTX261023P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 1.0496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0279, "theta": -0.0268, "rho": -0.003, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261023C00325000", "bid": 182.7, "bid_size": 2.0, "ask": 192.0, "ask_size": 2.0, "iv": 0.7391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.03, "theta": -0.006, "rho": 0.2978, "theo": 186.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.049995422363}, {"option": "VRTX261023P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.0208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0002, "vega": 0.0301, "theta": -0.0283, "rho": -0.0033, "theo": 0.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261023C00330000", "bid": 178.0, "bid_size": 2.0, "ask": 186.7, "ask_size": 1.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0002, "vega": 0.0325, "theta": -0.0083, "rho": 0.3021, "theo": 182.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.150001525879}, {"option": "VRTX261023P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 1.005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.0325, "theta": -0.03, "rho": -0.0036, "theo": 0.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261023C00335000", "bid": 172.8, "bid_size": 2.0, "ask": 182.0, "ask_size": 1.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0002, "vega": 0.0352, "theta": -0.0107, "rho": 0.3064, "theo": 177.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.150001525879}, {"option": "VRTX261023P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.9643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0352, "theta": -0.0318, "rho": -0.0039, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261023C00340000", "bid": 167.8, "bid_size": 2.0, "ask": 177.0, "ask_size": 1.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.038, "theta": -0.0132, "rho": 0.3106, "theo": 172.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.199996948242}, {"option": "VRTX261023P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0003, "vega": 0.038, "theta": -0.0338, "rho": -0.0043, "theo": 0.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261023C00345000", "bid": 163.1, "bid_size": 2.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.6711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0003, "vega": 0.0412, "theta": -0.0159, "rho": 0.3148, "theo": 167.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.25}, {"option": "VRTX261023P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0003, "vega": 0.0414, "theta": -0.0359, "rho": -0.0047, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261023C00350000", "bid": 157.9, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0003, "vega": 0.0447, "theta": -0.0187, "rho": 0.319, "theo": 162.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.25}, {"option": "VRTX261023P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.8821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0003, "vega": 0.0448, "theta": -0.0381, "rho": -0.0051, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261023C00355000", "bid": 152.9, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0004, "vega": 0.0486, "theta": -0.0218, "rho": 0.3231, "theo": 157.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.349998474121}, {"option": "VRTX261023P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0004, "vega": 0.0487, "theta": -0.0406, "rho": -0.0057, "theo": 0.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261023C00360000", "bid": 148.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0004, "vega": 0.0529, "theta": -0.025, "rho": 0.3271, "theo": 152.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "VRTX261023P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0529, "theta": -0.0432, "rho": -0.0062, "theo": 0.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX261023C00365000", "bid": 143.0, "bid_size": 2.0, "ask": 152.0, "ask_size": 4.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0004, "vega": 0.0575, "theta": -0.0284, "rho": 0.3311, "theo": 147.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.349998474121}, {"option": "VRTX261023P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.8027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0004, "vega": 0.0575, "theta": -0.046, "rho": -0.0069, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX261023C00370000", "bid": 138.7, "bid_size": 3.0, "ask": 147.0, "ask_size": 3.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0005, "vega": 0.0626, "theta": -0.032, "rho": 0.335, "theo": 142.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.450004577637}, {"option": "VRTX261023P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0005, "vega": 0.0629, "theta": -0.0491, "rho": -0.0076, "theo": 0.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX261023C00375000", "bid": 133.7, "bid_size": 1.0, "ask": 142.0, "ask_size": 2.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0006, "vega": 0.0683, "theta": -0.036, "rho": 0.3387, "theo": 137.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.199996948242}, {"option": "VRTX261023P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0006, "vega": 0.0686, "theta": -0.0525, "rho": -0.0084, "theo": 0.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VRTX261023C00380000", "bid": 128.8, "bid_size": 2.0, "ask": 137.0, "ask_size": 3.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0006, "vega": 0.0746, "theta": -0.0401, "rho": 0.3424, "theo": 132.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.300003051758}, {"option": "VRTX261023P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0006, "vega": 0.0747, "theta": -0.056, "rho": -0.0092, "theo": 0.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX261023C00385000", "bid": 123.9, "bid_size": 3.0, "ask": 132.5, "ask_size": 3.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0007, "vega": 0.0816, "theta": -0.0446, "rho": 0.3459, "theo": 127.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.300003051758}, {"option": "VRTX261023P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0007, "vega": 0.0816, "theta": -0.0599, "rho": -0.0103, "theo": 0.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VRTX261023C00390000", "bid": 119.0, "bid_size": 3.0, "ask": 127.5, "ask_size": 3.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0008, "vega": 0.0891, "theta": -0.0494, "rho": 0.3493, "theo": 122.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.299999237061}, {"option": "VRTX261023P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0008, "vega": 0.0896, "theta": -0.0642, "rho": -0.0115, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VRTX261023C00395000", "bid": 113.9, "bid_size": 3.0, "ask": 122.6, "ask_size": 2.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0009, "vega": 0.0976, "theta": -0.0545, "rho": 0.3526, "theo": 117.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "VRTX261023P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0009, "vega": 0.098, "theta": -0.0688, "rho": -0.0127, "theo": 0.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "VRTX261023C00400000", "bid": 108.9, "bid_size": 3.0, "ask": 117.6, "ask_size": 3.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.001, "vega": 0.107, "theta": -0.0601, "rho": 0.3556, "theo": 112.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.449996948242}, {"option": "VRTX261023P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.001, "vega": 0.1073, "theta": -0.0738, "rho": -0.0142, "theo": 0.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VRTX261023C00405000", "bid": 104.0, "bid_size": 3.0, "ask": 112.7, "ask_size": 3.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0011, "vega": 0.1174, "theta": -0.066, "rho": 0.3584, "theo": 108.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "VRTX261023P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0011, "vega": 0.1176, "theta": -0.0792, "rho": -0.0159, "theo": 0.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "VRTX261023C00410000", "bid": 99.1, "bid_size": 2.0, "ask": 107.7, "ask_size": 3.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0012, "vega": 0.1287, "theta": -0.0724, "rho": 0.361, "theo": 103.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.600002288818}, {"option": "VRTX261023P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0013, "vega": 0.1296, "theta": -0.085, "rho": -0.0177, "theo": 1.0606, "change": 0.0, "open": 0.0, "high": 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": "VRTX261023C00415000", "bid": 94.2, "bid_size": 3.0, "ask": 102.8, "ask_size": 2.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0014, "vega": 0.1414, "theta": -0.0793, "rho": 0.3633, "theo": 98.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "VRTX261023P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0014, "vega": 0.142, "theta": -0.0914, "rho": -0.0199, "theo": 1.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "VRTX261023C00420000", "bid": 89.2, "bid_size": 2.0, "ask": 97.9, "ask_size": 3.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0016, "vega": 0.1556, "theta": -0.0867, "rho": 0.3653, "theo": 93.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "VRTX261023P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0016, "vega": 0.1559, "theta": -0.0982, "rho": -0.0224, "theo": 1.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VRTX261023C00425000", "bid": 84.1, "bid_size": 4.0, "ask": 92.6, "ask_size": 1.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0018, "vega": 0.1709, "theta": -0.0946, "rho": 0.3668, "theo": 88.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "VRTX261023P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0018, "vega": 0.1721, "theta": -0.1056, "rho": -0.0254, "theo": 1.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "VRTX261023C00430000", "bid": 79.5, "bid_size": 3.0, "ask": 88.1, "ask_size": 3.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.002, "vega": 0.1879, "theta": -0.1032, "rho": 0.3679, "theo": 83.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8500022888184}, {"option": "VRTX261023P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 4.0, "iv": 0.4752, "open_interest": 1.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.002, "vega": 0.1888, "theta": -0.1136, "rho": -0.0283, "theo": 1.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T13:58:08", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "VRTX261023C00435000", "bid": 74.6, "bid_size": 3.0, "ask": 83.2, "ask_size": 3.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0023, "vega": 0.2069, "theta": -0.1123, "rho": 0.3685, "theo": 79.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "VRTX261023P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0023, "vega": 0.2074, "theta": -0.1223, "rho": -0.0321, "theo": 1.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VRTX261023C00440000", "bid": 69.7, "bid_size": 4.0, "ask": 78.4, "ask_size": 4.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0026, "vega": 0.2274, "theta": -0.122, "rho": 0.3684, "theo": 74.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3999977111816}, {"option": "VRTX261023P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0026, "vega": 0.2292, "theta": -0.1315, "rho": -0.0363, "theo": 2.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX261023C00445000", "bid": 65.0, "bid_size": 3.0, "ask": 73.6, "ask_size": 3.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0029, "vega": 0.25, "theta": -0.1325, "rho": 0.3677, "theo": 69.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6500015258789}, {"option": "VRTX261023P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0029, "vega": 0.251, "theta": -0.1415, "rho": -0.041, "theo": 2.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "VRTX261023C00450000", "bid": 60.3, "bid_size": 3.0, "ask": 68.9, "ask_size": 3.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0033, "vega": 0.2747, "theta": -0.1435, "rho": 0.366, "theo": 65.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "VRTX261023P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0033, "vega": 0.2754, "theta": -0.152, "rho": -0.0468, "theo": 2.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "VRTX261023C00455000", "bid": 56.0, "bid_size": 3.0, "ask": 64.3, "ask_size": 3.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0037, "vega": 0.3011, "theta": -0.1551, "rho": 0.3636, "theo": 60.4559, "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": 60.9500007629394}, {"option": "VRTX261023P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0037, "vega": 0.3025, "theta": -0.1631, "rho": -0.0527, "theo": 3.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VRTX261023C00460000", "bid": 51.0, "bid_size": 3.0, "ask": 59.9, "ask_size": 1.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0041, "vega": 0.3299, "theta": -0.1673, "rho": 0.3599, "theo": 55.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "VRTX261023P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0042, "vega": 0.3307, "theta": -0.1748, "rho": -0.0601, "theo": 3.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500004172325}, {"option": "VRTX261023C00465000", "bid": 47.0, "bid_size": 3.0, "ask": 55.5, "ask_size": 2.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0046, "vega": 0.36, "theta": -0.1798, "rho": 0.3551, "theo": 51.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "VRTX261023P00465000", "bid": 0.15, "bid_size": 2.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0047, "vega": 0.3619, "theta": -0.187, "rho": -0.0681, "theo": 4.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "VRTX261023C00470000", "bid": 42.5, "bid_size": 3.0, "ask": 51.1, "ask_size": 2.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0052, "vega": 0.392, "theta": -0.1927, "rho": 0.3488, "theo": 47.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "VRTX261023P00470000", "bid": 0.7, "bid_size": 2.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.2869, "open_interest": 1.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0052, "vega": 0.393, "theta": -0.1995, "rho": -0.0775, "theo": 4.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-16T11:39:51", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "VRTX261023C00475000", "bid": 38.0, "bid_size": 4.0, "ask": 46.8, "ask_size": 2.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0057, "vega": 0.4246, "theta": -0.2056, "rho": 0.3411, "theo": 42.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "VRTX261023P00475000", "bid": 1.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.3055, "open_interest": 47.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0058, "vega": 0.4268, "theta": -0.212, "rho": -0.0876, "theo": 5.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T15:38:47", "percent_change": 0.0, "prev_day_close": 5.34999978542328}, {"option": "VRTX261023C00480000", "bid": 34.2, "bid_size": 2.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0063, "vega": 0.458, "theta": -0.2183, "rho": 0.3317, "theo": 38.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "VRTX261023P00480000", "bid": 2.0, "bid_size": 3.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.2986, "open_interest": 1.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0064, "vega": 0.4591, "theta": -0.2244, "rho": -0.0994, "theo": 6.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-09-17T09:31:12", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VRTX261023C00485000", "bid": 30.8, "bid_size": 3.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0069, "vega": 0.4903, "theta": -0.2304, "rho": 0.3206, "theo": 34.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "VRTX261023P00485000", "bid": 3.6, "bid_size": 2.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.007, "vega": 0.4924, "theta": -0.2362, "rho": -0.1119, "theo": 7.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "VRTX261023C00490000", "bid": 27.0, "bid_size": 3.0, "ask": 36.2, "ask_size": 3.0, "iv": 0.3086, "open_interest": 1.0, "volume": 0.0, "delta": 0.7073, "gamma": 0.0075, "vega": 0.5211, "theta": -0.2415, "rho": 0.3075, "theo": 31.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.82, "last_trade_time": "2026-09-04T12:12:27", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "VRTX261023P00490000", "bid": 4.0, "bid_size": 4.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.0076, "vega": 0.5222, "theta": -0.2471, "rho": -0.1266, "theo": 8.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "VRTX261023C00495000", "bid": 24.0, "bid_size": 4.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.6695, "gamma": 0.008, "vega": 0.5487, "theta": -0.2512, "rho": 0.2929, "theo": 27.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "VRTX261023P00495000", "bid": 6.4, "bid_size": 3.0, "ask": 13.6, "ask_size": 4.0, "iv": 0.2913, "open_interest": 1.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.0081, "vega": 0.5502, "theta": -0.2566, "rho": -0.1403, "theo": 10.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-15T10:20:42", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "VRTX261023C00500000", "bid": 20.3, "bid_size": 7.0, "ask": 28.7, "ask_size": 6.0, "iv": 0.2944, "open_interest": 1.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.0085, "vega": 0.5721, "theta": -0.259, "rho": 0.2764, "theo": 24.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-09-15T15:13:01", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "VRTX261023P00500000", "bid": 9.5, "bid_size": 6.0, "ask": 14.1, "ask_size": 7.0, "iv": 0.2893, "open_interest": 3.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0086, "vega": 0.5739, "theta": -0.2641, "rho": -0.157, "theo": 11.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-18T09:32:54", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "VRTX261023C00505000", "bid": 18.8, "bid_size": 6.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.3047, "open_interest": 6.0, "volume": 5.0, "delta": 0.5853, "gamma": 0.0089, "vega": 0.5896, "theta": -0.2644, "rho": 0.2586, "theo": 21.275, "change": -0.65, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-09-21T09:30:10", "percent_change": -3.07328, "prev_day_close": 22.7999992370605}, {"option": "VRTX261023P00505000", "bid": 10.2, "bid_size": 7.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.2767, "open_interest": 4.0, "volume": 5.0, "delta": -0.4188, "gamma": 0.009, "vega": 0.59, "theta": -0.2694, "rho": -0.1722, "theo": 13.877, "change": 1.4, "open": 17.65, "high": 17.65, "low": 17.6, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-09-21T09:30:50", "percent_change": 8.61538, "prev_day_close": 13.5}, {"option": "VRTX261023C00510000", "bid": 15.3, "bid_size": 7.0, "ask": 22.9, "ask_size": 8.0, "iv": 0.2958, "open_interest": 1.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.0092, "vega": 0.6002, "theta": -0.2671, "rho": 0.2397, "theo": 18.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-09-15T12:59:50", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "VRTX261023P00510000", "bid": 12.3, "bid_size": 8.0, "ask": 18.6, "ask_size": 7.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0093, "vega": 0.5998, "theta": -0.272, "rho": -0.1864, "theo": 16.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "VRTX261023C00515000", "bid": 12.8, "bid_size": 7.0, "ask": 20.2, "ask_size": 7.0, "iv": 0.2926, "open_interest": 2.0, "volume": 1.0, "delta": 0.4943, "gamma": 0.0093, "vega": 0.6033, "theta": -0.267, "rho": 0.22, "theo": 15.9508, "change": -0.95, "open": 15.4, "high": 15.4, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-09-21T10:12:11", "percent_change": -5.8104, "prev_day_close": 16.7499995231628}, {"option": "VRTX261023P00515000", "bid": 14.8, "bid_size": 8.0, "ask": 20.9, "ask_size": 7.0, "iv": 0.2717, "open_interest": 4.0, "volume": 0.0, "delta": -0.5113, "gamma": 0.0094, "vega": 0.6016, "theta": -0.2718, "rho": -0.2033, "theo": 18.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-09-16T13:36:09", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "VRTX261023C00520000", "bid": 10.0, "bid_size": 2.0, "ask": 16.7, "ask_size": 7.0, "iv": 0.2932, "open_interest": 1.0, "volume": 0.0, "delta": 0.4485, "gamma": 0.0092, "vega": 0.5985, "theta": -0.2639, "rho": 0.2003, "theo": 13.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-15T09:32:47", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "VRTX261023P00520000", "bid": 17.0, "bid_size": 7.0, "ask": 25.1, "ask_size": 9.0, "iv": 0.2777, "open_interest": 9.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0094, "vega": 0.5958, "theta": -0.2686, "rho": -0.2155, "theo": 21.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-09-18T14:03:27", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "VRTX261023C00525000", "bid": 8.3, "bid_size": 2.0, "ask": 15.6, "ask_size": 2.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.4039, "gamma": 0.009, "vega": 0.5863, "theta": -0.2581, "rho": 0.1808, "theo": 11.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "VRTX261023P00525000", "bid": 20.0, "bid_size": 5.0, "ask": 28.1, "ask_size": 7.0, "iv": 0.2765, "open_interest": 20.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.0092, "vega": 0.5806, "theta": -0.2627, "rho": -0.2256, "theo": 24.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.63, "last_trade_time": "2026-09-18T14:00:29", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "VRTX261023C00530000", "bid": 8.0, "bid_size": 6.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.2885, "open_interest": 15.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0087, "vega": 0.5674, "theta": -0.2499, "rho": 0.1619, "theo": 10.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-18T10:10:19", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "VRTX261023P00530000", "bid": 23.0, "bid_size": 5.0, "ask": 31.3, "ask_size": 4.0, "iv": 0.2727, "open_interest": 10.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.009, "vega": 0.5611, "theta": -0.2544, "rho": -0.2378, "theo": 27.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.29, "last_trade_time": "2026-09-17T15:28:20", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "VRTX261023C00535000", "bid": 4.8, "bid_size": 4.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.3211, "gamma": 0.0083, "vega": 0.5433, "theta": -0.2396, "rho": 0.1443, "theo": 8.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VRTX261023P00535000", "bid": 26.9, "bid_size": 2.0, "ask": 34.8, "ask_size": 2.0, "iv": 0.2762, "open_interest": 5.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0086, "vega": 0.5336, "theta": -0.2441, "rho": -0.2436, "theo": 31.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.95, "last_trade_time": "2026-09-17T11:00:09", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "VRTX261023C00540000", "bid": 3.0, "bid_size": 6.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.2773, "open_interest": 3.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0078, "vega": 0.5147, "theta": -0.2279, "rho": 0.1277, "theo": 7.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-16T11:39:51", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "VRTX261023P00540000", "bid": 30.0, "bid_size": 2.0, "ask": 38.2, "ask_size": 6.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0081, "vega": 0.5006, "theta": -0.2324, "rho": -0.248, "theo": 35.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "VRTX261023C00545000", "bid": 2.9, "bid_size": 6.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.2869, "open_interest": 3.0, "volume": 1.0, "delta": 0.2504, "gamma": 0.0073, "vega": 0.4838, "theta": -0.2152, "rho": 0.1127, "theo": 6.1754, "change": -1.38, "open": 5.77, "high": 5.77, "low": 5.77, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-09-21T10:12:11", "percent_change": -19.3007, "prev_day_close": 6.30000007152557}, {"option": "VRTX261023P00545000", "bid": 34.0, "bid_size": 2.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0076, "vega": 0.4683, "theta": -0.2194, "rho": -0.249, "theo": 38.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "VRTX261023C00550000", "bid": 0.8, "bid_size": 7.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.2808, "open_interest": 20.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0067, "vega": 0.4511, "theta": -0.2019, "rho": 0.0991, "theo": 5.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-09-17T09:31:12", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "VRTX261023P00550000", "bid": 38.0, "bid_size": 2.0, "ask": 46.1, "ask_size": 6.0, "iv": 0.2646, "open_interest": 2.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.007, "vega": 0.4306, "theta": -0.206, "rho": -0.2468, "theo": 43.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.92, "last_trade_time": "2026-09-18T12:29:44", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "VRTX261023C00555000", "bid": 0.1, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0062, "vega": 0.4181, "theta": -0.1884, "rho": 0.0869, "theo": 4.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "VRTX261023P00555000", "bid": 42.1, "bid_size": 3.0, "ask": 50.7, "ask_size": 3.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0064, "vega": 0.3956, "theta": -0.1925, "rho": -0.2446, "theo": 47.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "VRTX261023C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0056, "vega": 0.3855, "theta": -0.1751, "rho": 0.0762, "theo": 3.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX261023P00560000", "bid": 47.4, "bid_size": 2.0, "ask": 55.3, "ask_size": 2.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0059, "vega": 0.3574, "theta": -0.179, "rho": -0.2386, "theo": 51.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "VRTX261023C00565000", "bid": 0.4, "bid_size": 7.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.3238, "open_interest": 1.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0051, "vega": 0.354, "theta": -0.1621, "rho": 0.0667, "theo": 3.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-09-18T11:20:09", "percent_change": 0.0, "prev_day_close": 4.1499999165535}, {"option": "VRTX261023P00565000", "bid": 51.0, "bid_size": 3.0, "ask": 59.1, "ask_size": 3.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0054, "vega": 0.3232, "theta": -0.1662, "rho": -0.2298, "theo": 56.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "VRTX261023C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0046, "vega": 0.324, "theta": -0.1497, "rho": 0.0584, "theo": 2.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "VRTX261023P00570000", "bid": 56.0, "bid_size": 4.0, "ask": 63.9, "ask_size": 3.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0049, "vega": 0.2869, "theta": -0.1541, "rho": -0.2203, "theo": 60.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "VRTX261023C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.3494, "open_interest": 1.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0041, "vega": 0.2959, "theta": -0.1379, "rho": 0.0512, "theo": 2.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T10:09:22", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VRTX261023P00575000", "bid": 60.1, "bid_size": 3.0, "ask": 68.6, "ask_size": 3.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0045, "vega": 0.2561, "theta": -0.1424, "rho": -0.2072, "theo": 65.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "VRTX261023C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0037, "vega": 0.2694, "theta": -0.1268, "rho": 0.0448, "theo": 2.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "VRTX261023P00580000", "bid": 65.0, "bid_size": 3.0, "ask": 73.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.004, "vega": 0.2228, "theta": -0.1316, "rho": -0.1907, "theo": 70.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "VRTX261023C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0033, "vega": 0.2453, "theta": -0.1164, "rho": 0.0394, "theo": 1.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VRTX261023P00585000", "bid": 70.0, "bid_size": 3.0, "ask": 78.6, "ask_size": 3.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0037, "vega": 0.1973, "theta": -0.1222, "rho": -0.1751, "theo": 75.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "VRTX261023C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.3962, "open_interest": 1.0, "volume": 0.0, "delta": 0.077, "gamma": 0.003, "vega": 0.2228, "theta": -0.1068, "rho": 0.0345, "theo": 1.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-10T15:38:13", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VRTX261023P00590000", "bid": 75.0, "bid_size": 3.0, "ask": 83.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0033, "vega": 0.1689, "theta": -0.1116, "rho": -0.1646, "theo": 79.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6999969482422}, {"option": "VRTX261023C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0026, "vega": 0.2024, "theta": -0.098, "rho": 0.0304, "theo": 1.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "VRTX261023P00595000", "bid": 79.8, "bid_size": 3.0, "ask": 88.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.003, "vega": 0.1408, "theta": -0.1026, "rho": -0.1403, "theo": 84.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "VRTX261023C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0024, "vega": 0.1839, "theta": -0.0898, "rho": 0.0268, "theo": 1.2007, "change": 0.0, "open": 0.0, "high": 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": "VRTX261023P00600000", "bid": 85.1, "bid_size": 1.0, "ask": 93.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0028, "vega": 0.1216, "theta": -0.0964, "rho": -0.122, "theo": 89.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "VRTX261023C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0021, "vega": 0.1667, "theta": -0.0823, "rho": 0.0236, "theo": 1.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "VRTX261023P00605000", "bid": 89.7, "bid_size": 1.0, "ask": 98.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0026, "vega": 0.1004, "theta": -0.0874, "rho": -0.1161, "theo": 94.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "VRTX261023C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0019, "vega": 0.1514, "theta": -0.0754, "rho": 0.0209, "theo": 0.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VRTX261023P00610000", "bid": 94.7, "bid_size": 1.0, "ask": 103.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0023, "vega": 0.08, "theta": -0.0753, "rho": -0.0833, "theo": 99.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "VRTX261023C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0017, "vega": 0.1374, "theta": -0.069, "rho": 0.0185, "theo": 0.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX261023P00615000", "bid": 99.7, "bid_size": 1.0, "ask": 108.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0019, "vega": 0.0528, "theta": -0.0696, "rho": -0.0531, "theo": 104.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "VRTX261023C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0015, "vega": 0.1249, "theta": -0.0634, "rho": 0.0164, "theo": 0.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX261023P00620000", "bid": 104.7, "bid_size": 1.0, "ask": 113.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0016, "vega": 0.0383, "theta": -0.066, "rho": -0.0467, "theo": 109.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.650001525879}, {"option": "VRTX261023C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0014, "vega": 0.1134, "theta": -0.058, "rho": 0.0146, "theo": 0.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261023P00625000", "bid": 109.7, "bid_size": 2.0, "ask": 118.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0012, "vega": 0.0312, "theta": -0.0617, "rho": -0.0382, "theo": 114.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "VRTX261023C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0012, "vega": 0.1033, "theta": -0.0533, "rho": 0.013, "theo": 0.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261023P00630000", "bid": 114.7, "bid_size": 1.0, "ask": 123.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.001, "vega": 0.0204, "theta": -0.0527, "rho": 0.0, "theo": 119.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "VRTX261023C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.001, "vega": 0.0855, "theta": -0.0449, "rho": 0.0103, "theo": 0.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261023P00640000", "bid": 124.7, "bid_size": 2.0, "ask": 133.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 129.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "VRTX261023C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0008, "vega": 0.071, "theta": -0.0379, "rho": 0.0082, "theo": 0.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261023P00650000", "bid": 134.7, "bid_size": 1.0, "ask": 143.9, "ask_size": 2.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 139.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "VRTX261023C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0006, "vega": 0.0591, "theta": -0.0321, "rho": 0.0066, "theo": 0.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX261023P00660000", "bid": 144.7, "bid_size": 2.0, "ask": 153.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 149.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.650001525879}, {"option": "VRTX261023C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0005, "vega": 0.0495, "theta": -0.0272, "rho": 0.0054, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261023P00670000", "bid": 154.7, "bid_size": 1.0, "ask": 163.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 159.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.650001525879}, {"option": "VRTX261023C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0004, "vega": 0.0414, "theta": -0.0232, "rho": 0.0044, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX261023P00680000", "bid": 164.7, "bid_size": 1.0, "ask": 173.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 169.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.650001525879}, {"option": "VRTX261023C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0004, "vega": 0.0349, "theta": -0.0198, "rho": 0.0036, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261023P00690000", "bid": 174.7, "bid_size": 2.0, "ask": 183.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 179.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.650001525879}, {"option": "VRTX261023C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0003, "vega": 0.0295, "theta": -0.0169, "rho": 0.0029, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX261023P00700000", "bid": 184.7, "bid_size": 1.0, "ask": 193.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0527, "rho": 0.0, "theo": 189.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.650001525879}, {"option": "VRTX261030C00280000", "bid": 227.7, "bid_size": 1.0, "ask": 236.9, "ask_size": 2.0, "iv": 0.8611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0187, "theta": 0.0, "rho": 0.318, "theo": 231.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.049995422363}, {"option": "VRTX261030P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.1712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0188, "theta": -0.016, "rho": -0.0022, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261030C00290000", "bid": 217.7, "bid_size": 2.0, "ask": 227.0, "ask_size": 2.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0217, "theta": 0.0, "rho": 0.3291, "theo": 221.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.049995422363}, {"option": "VRTX261030P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 1.1129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0217, "theta": -0.0178, "rho": -0.0025, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261030C00300000", "bid": 208.0, "bid_size": 2.0, "ask": 217.0, "ask_size": 1.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0252, "theta": 0.0, "rho": 0.34, "theo": 212.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.150001525879}, {"option": "VRTX261030P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0252, "theta": -0.0199, "rho": -0.003, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261030C00310000", "bid": 198.1, "bid_size": 2.0, "ask": 206.7, "ask_size": 1.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0293, "theta": -0.0025, "rho": 0.3509, "theo": 202.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.25}, {"option": "VRTX261030P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0295, "theta": -0.0223, "rho": -0.0035, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261030C00320000", "bid": 187.9, "bid_size": 1.0, "ask": 197.0, "ask_size": 1.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.0343, "theta": -0.0062, "rho": 0.3616, "theo": 192.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.349998474121}, {"option": "VRTX261030P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.9486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0002, "vega": 0.0344, "theta": -0.0251, "rho": -0.0042, "theo": 0.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261030C00325000", "bid": 183.2, "bid_size": 2.0, "ask": 192.0, "ask_size": 1.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0372, "theta": -0.0083, "rho": 0.3669, "theo": 187.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.349998474121}, {"option": "VRTX261030P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0372, "theta": -0.0267, "rho": -0.0046, "theo": 0.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261030C00330000", "bid": 178.0, "bid_size": 1.0, "ask": 187.0, "ask_size": 1.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.0402, "theta": -0.0104, "rho": 0.3722, "theo": 182.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.349998474121}, {"option": "VRTX261030P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.8567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0403, "theta": -0.0283, "rho": -0.0051, "theo": 0.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX261030C00335000", "bid": 173.1, "bid_size": 1.0, "ask": 182.0, "ask_size": 1.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0003, "vega": 0.0436, "theta": -0.0127, "rho": 0.3774, "theo": 177.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.450004577637}, {"option": "VRTX261030P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.8743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0003, "vega": 0.0439, "theta": -0.0301, "rho": -0.0055, "theo": 0.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261030C00340000", "bid": 168.3, "bid_size": 2.0, "ask": 177.0, "ask_size": 1.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0003, "vega": 0.0473, "theta": -0.0151, "rho": 0.3825, "theo": 172.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.450004577637}, {"option": "VRTX261030P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0475, "theta": -0.0321, "rho": -0.006, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261030C00345000", "bid": 163.1, "bid_size": 2.0, "ask": 172.4, "ask_size": 1.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0003, "vega": 0.0514, "theta": -0.0177, "rho": 0.3876, "theo": 167.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.450004577637}, {"option": "VRTX261030P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0003, "vega": 0.0515, "theta": -0.0342, "rho": -0.0066, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261030C00350000", "bid": 158.4, "bid_size": 2.0, "ask": 167.1, "ask_size": 1.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0004, "vega": 0.0559, "theta": -0.0204, "rho": 0.3926, "theo": 162.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.549995422363}, {"option": "VRTX261030P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.7605, "open_interest": 1.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.056, "theta": -0.0364, "rho": -0.0073, "theo": 0.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-16T12:20:50", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX261030C00355000", "bid": 153.2, "bid_size": 2.0, "ask": 162.5, "ask_size": 2.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0004, "vega": 0.0608, "theta": -0.0233, "rho": 0.3975, "theo": 157.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.549995422363}, {"option": "VRTX261030P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0004, "vega": 0.0608, "theta": -0.0388, "rho": -0.0081, "theo": 0.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX261030C00360000", "bid": 148.3, "bid_size": 1.0, "ask": 157.5, "ask_size": 2.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0004, "vega": 0.0661, "theta": -0.0264, "rho": 0.4024, "theo": 152.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.650001525879}, {"option": "VRTX261030P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0004, "vega": 0.0665, "theta": -0.0415, "rho": -0.0089, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX261030C00365000", "bid": 143.5, "bid_size": 1.0, "ask": 152.6, "ask_size": 1.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0005, "vega": 0.072, "theta": -0.0298, "rho": 0.4071, "theo": 147.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.650001525879}, {"option": "VRTX261030P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0005, "vega": 0.0723, "theta": -0.0444, "rho": -0.0097, "theo": 0.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VRTX261030C00370000", "bid": 139.1, "bid_size": 3.0, "ask": 147.6, "ask_size": 3.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0006, "vega": 0.0786, "theta": -0.0333, "rho": 0.4117, "theo": 142.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.699996948242}, {"option": "VRTX261030P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0006, "vega": 0.0786, "theta": -0.0474, "rho": -0.0108, "theo": 0.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VRTX261030C00375000", "bid": 134.0, "bid_size": 3.0, "ask": 142.7, "ask_size": 1.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0006, "vega": 0.0858, "theta": -0.0371, "rho": 0.4162, "theo": 137.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "VRTX261030P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0006, "vega": 0.0859, "theta": -0.0508, "rho": -0.012, "theo": 0.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "VRTX261030C00380000", "bid": 129.2, "bid_size": 2.0, "ask": 137.7, "ask_size": 3.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0007, "vega": 0.0936, "theta": -0.0412, "rho": 0.4205, "theo": 132.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "VRTX261030P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0007, "vega": 0.094, "theta": -0.0544, "rho": -0.0133, "theo": 0.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX261030C00385000", "bid": 124.3, "bid_size": 2.0, "ask": 132.8, "ask_size": 3.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0008, "vega": 0.1022, "theta": -0.0456, "rho": 0.4246, "theo": 128.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.549999237061}, {"option": "VRTX261030P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0008, "vega": 0.1027, "theta": -0.0583, "rho": -0.0146, "theo": 0.7878, "change": 0.0, "open": 0.0, "high": 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": "VRTX261030C00390000", "bid": 119.3, "bid_size": 2.0, "ask": 127.8, "ask_size": 2.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0009, "vega": 0.1119, "theta": -0.0502, "rho": 0.4286, "theo": 123.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.549999237061}, {"option": "VRTX261030P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0009, "vega": 0.112, "theta": -0.0625, "rho": -0.0163, "theo": 0.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "VRTX261030C00395000", "bid": 114.4, "bid_size": 2.0, "ask": 122.9, "ask_size": 3.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.001, "vega": 0.1225, "theta": -0.0553, "rho": 0.4322, "theo": 118.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.799999237061}, {"option": "VRTX261030P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.001, "vega": 0.1228, "theta": -0.0671, "rho": -0.0183, "theo": 0.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "VRTX261030C00400000", "bid": 109.3, "bid_size": 2.0, "ask": 118.0, "ask_size": 3.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0011, "vega": 0.1341, "theta": -0.0607, "rho": 0.4356, "theo": 113.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.899997711182}, {"option": "VRTX261030P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0011, "vega": 0.1349, "theta": -0.072, "rho": -0.0204, "theo": 1.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "VRTX261030C00405000", "bid": 104.6, "bid_size": 2.0, "ask": 113.0, "ask_size": 2.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0012, "vega": 0.1467, "theta": -0.0664, "rho": 0.4388, "theo": 108.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.799999237061}, {"option": "VRTX261030P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0012, "vega": 0.1473, "theta": -0.0774, "rho": -0.0226, "theo": 1.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "VRTX261030C00410000", "bid": 99.7, "bid_size": 3.0, "ask": 108.2, "ask_size": 3.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0014, "vega": 0.1609, "theta": -0.0727, "rho": 0.4415, "theo": 103.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.900001525879}, {"option": "VRTX261030P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0014, "vega": 0.1614, "theta": -0.0832, "rho": -0.0255, "theo": 1.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VRTX261030C00415000", "bid": 94.7, "bid_size": 3.0, "ask": 103.3, "ask_size": 3.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0015, "vega": 0.1764, "theta": -0.0793, "rho": 0.4438, "theo": 98.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.200000762939}, {"option": "VRTX261030P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0015, "vega": 0.1768, "theta": -0.0894, "rho": -0.0284, "theo": 1.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "VRTX261030C00420000", "bid": 89.7, "bid_size": 3.0, "ask": 98.4, "ask_size": 2.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0017, "vega": 0.1932, "theta": -0.0865, "rho": 0.4457, "theo": 94.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5999984741211}, {"option": "VRTX261030P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0017, "vega": 0.1942, "theta": -0.0961, "rho": -0.0318, "theo": 1.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VRTX261030C00425000", "bid": 84.9, "bid_size": 3.0, "ask": 93.6, "ask_size": 3.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0019, "vega": 0.2118, "theta": -0.0941, "rho": 0.4471, "theo": 89.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4499969482422}, {"option": "VRTX261030P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0019, "vega": 0.2121, "theta": -0.1033, "rho": -0.0358, "theo": 1.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VRTX261030C00430000", "bid": 80.1, "bid_size": 3.0, "ask": 88.8, "ask_size": 3.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0021, "vega": 0.2322, "theta": -0.1022, "rho": 0.4478, "theo": 84.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "VRTX261030P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0021, "vega": 0.2328, "theta": -0.111, "rho": -0.0402, "theo": 2.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "VRTX261030C00435000", "bid": 75.5, "bid_size": 3.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0024, "vega": 0.2541, "theta": -0.1109, "rho": 0.4478, "theo": 79.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8999977111816}, {"option": "VRTX261030P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0024, "vega": 0.2553, "theta": -0.1193, "rho": -0.0451, "theo": 2.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "VRTX261030C00440000", "bid": 70.8, "bid_size": 3.0, "ask": 79.3, "ask_size": 3.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0027, "vega": 0.2781, "theta": -0.1201, "rho": 0.4471, "theo": 75.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "VRTX261030P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0027, "vega": 0.2787, "theta": -0.1281, "rho": -0.051, "theo": 2.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX261030C00445000", "bid": 66.0, "bid_size": 3.0, "ask": 74.7, "ask_size": 3.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.003, "vega": 0.304, "theta": -0.1298, "rho": 0.4454, "theo": 70.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "VRTX261030P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.003, "vega": 0.3064, "theta": -0.1376, "rho": -0.0576, "theo": 3.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX261030C00450000", "bid": 61.5, "bid_size": 2.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0033, "vega": 0.3315, "theta": -0.14, "rho": 0.4428, "theo": 66.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "VRTX261030P00450000", "bid": 0.15, "bid_size": 4.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0034, "vega": 0.3329, "theta": -0.1475, "rho": -0.0647, "theo": 3.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499994933605}, {"option": "VRTX261030C00455000", "bid": 57.0, "bid_size": 3.0, "ask": 65.5, "ask_size": 2.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0037, "vega": 0.3613, "theta": -0.1506, "rho": 0.4388, "theo": 61.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "VRTX261030P00455000", "bid": 0.1, "bid_size": 2.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0037, "vega": 0.3631, "theta": -0.1578, "rho": -0.0728, "theo": 4.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499998807907}, {"option": "VRTX261030C00460000", "bid": 52.1, "bid_size": 3.0, "ask": 61.1, "ask_size": 2.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0041, "vega": 0.3921, "theta": -0.1616, "rho": 0.4338, "theo": 57.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "VRTX261030P00460000", "bid": 0.5, "bid_size": 2.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.3274, "open_interest": 3.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0042, "vega": 0.3946, "theta": -0.1684, "rho": -0.0822, "theo": 4.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-14T10:52:51", "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "VRTX261030C00465000", "bid": 48.0, "bid_size": 3.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0046, "vega": 0.4246, "theta": -0.1727, "rho": 0.4272, "theo": 52.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "VRTX261030P00465000", "bid": 1.05, "bid_size": 2.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.3171, "open_interest": 1.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0046, "vega": 0.4266, "theta": -0.1792, "rho": -0.0924, "theo": 5.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-15T13:43:19", "percent_change": 0.0, "prev_day_close": 5.69999998807907}, {"option": "VRTX261030C00470000", "bid": 44.0, "bid_size": 4.0, "ask": 52.7, "ask_size": 2.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.005, "vega": 0.4579, "theta": -0.184, "rho": 0.4191, "theo": 48.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "VRTX261030P00470000", "bid": 1.0, "bid_size": 4.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.2992, "open_interest": 2.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0051, "vega": 0.4612, "theta": -0.1903, "rho": -0.1041, "theo": 6.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-09-16T11:39:51", "percent_change": 0.0, "prev_day_close": 5.52499997615814}, {"option": "VRTX261030C00475000", "bid": 40.0, "bid_size": 2.0, "ask": 48.4, "ask_size": 3.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0055, "vega": 0.4915, "theta": -0.1951, "rho": 0.4094, "theo": 44.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "VRTX261030P00475000", "bid": 2.2, "bid_size": 6.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.2997, "open_interest": 3.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0055, "vega": 0.4935, "theta": -0.2011, "rho": -0.1167, "theo": 6.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-09-18T09:51:27", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "VRTX261030C00480000", "bid": 36.0, "bid_size": 3.0, "ask": 44.6, "ask_size": 3.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.006, "vega": 0.5248, "theta": -0.2059, "rho": 0.3979, "theo": 40.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "VRTX261030P00480000", "bid": 3.0, "bid_size": 3.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.278, "open_interest": 2.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.006, "vega": 0.5281, "theta": -0.2116, "rho": -0.1303, "theo": 7.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-09-17T09:31:12", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "VRTX261030C00485000", "bid": 32.7, "bid_size": 6.0, "ask": 40.9, "ask_size": 6.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0064, "vega": 0.5566, "theta": -0.216, "rho": 0.3848, "theo": 36.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "VRTX261030P00485000", "bid": 5.1, "bid_size": 8.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0065, "vega": 0.5589, "theta": -0.2216, "rho": -0.1448, "theo": 9.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VRTX261030C00490000", "bid": 29.0, "bid_size": 6.0, "ask": 37.3, "ask_size": 7.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0069, "vega": 0.5864, "theta": -0.2252, "rho": 0.3698, "theo": 33.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "VRTX261030P00490000", "bid": 6.1, "bid_size": 14.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.2916, "open_interest": 1.0, "volume": 1.0, "delta": -0.3087, "gamma": 0.007, "vega": 0.5891, "theta": -0.2306, "rho": -0.1613, "theo": 10.4872, "change": -0.2, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-21T09:36:59", "percent_change": -1.75439, "prev_day_close": 9.34999990463257}, {"option": "VRTX261030C00495000", "bid": 25.1, "bid_size": 8.0, "ask": 33.6, "ask_size": 8.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0073, "vega": 0.6128, "theta": -0.2331, "rho": 0.3531, "theo": 29.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "VRTX261030P00495000", "bid": 7.5, "bid_size": 8.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.2863, "open_interest": 61.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0074, "vega": 0.6148, "theta": -0.2383, "rho": -0.1769, "theo": 12.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-09-18T15:14:39", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "VRTX261030C00500000", "bid": 23.0, "bid_size": 6.0, "ask": 30.6, "ask_size": 7.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.6217, "gamma": 0.0076, "vega": 0.6348, "theta": -0.2394, "rho": 0.3349, "theo": 26.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "VRTX261030P00500000", "bid": 10.8, "bid_size": 6.0, "ask": 16.3, "ask_size": 7.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.0078, "vega": 0.6363, "theta": -0.2445, "rho": -0.1946, "theo": 13.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "VRTX261030C00505000", "bid": 20.4, "bid_size": 6.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.299, "open_interest": 5.0, "volume": 5.0, "delta": 0.5828, "gamma": 0.0079, "vega": 0.6515, "theta": -0.2439, "rho": 0.3153, "theo": 23.562, "change": -1.35, "open": 22.3, "high": 22.3, "low": 22.3, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-09-21T09:30:12", "percent_change": -5.70824, "prev_day_close": 24.5500001907349}, {"option": "VRTX261030P00505000", "bid": 11.5, "bid_size": 8.0, "ask": 18.8, "ask_size": 7.0, "iv": 0.2826, "open_interest": 5.0, "volume": 5.0, "delta": -0.4217, "gamma": 0.0081, "vega": 0.6521, "theta": -0.249, "rho": -0.2119, "theo": 15.8326, "change": 1.3, "open": 19.1, "high": 19.14, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-09-21T09:30:50", "percent_change": 7.30337, "prev_day_close": 15.8499999046326}, {"option": "VRTX261030C00510000", "bid": 17.0, "bid_size": 7.0, "ask": 24.9, "ask_size": 7.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.5427, "gamma": 0.0081, "vega": 0.662, "theta": -0.2464, "rho": 0.2949, "theo": 20.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "VRTX261030P00510000", "bid": 13.6, "bid_size": 8.0, "ask": 20.7, "ask_size": 8.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0083, "vega": 0.6617, "theta": -0.2513, "rho": -0.2286, "theo": 18.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "VRTX261030C00515000", "bid": 14.5, "bid_size": 2.0, "ask": 22.3, "ask_size": 4.0, "iv": 0.291, "open_interest": 1.0, "volume": 0.0, "delta": 0.502, "gamma": 0.0082, "vega": 0.6658, "theta": -0.2466, "rho": 0.2736, "theo": 18.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.86, "last_trade_time": "2026-09-16T11:47:32", "percent_change": 0.0, "prev_day_close": 18.4500002861023}, {"option": "VRTX261030P00515000", "bid": 16.1, "bid_size": 7.0, "ask": 24.1, "ask_size": 4.0, "iv": 0.2822, "open_interest": 4.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.0084, "vega": 0.6645, "theta": -0.2516, "rho": -0.2459, "theo": 20.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.27, "last_trade_time": "2026-09-16T13:36:09", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "VRTX261030C00520000", "bid": 12.0, "bid_size": 8.0, "ask": 19.4, "ask_size": 7.0, "iv": 0.2836, "open_interest": 2.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.0082, "vega": 0.6629, "theta": -0.2448, "rho": 0.2524, "theo": 16.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-18T09:50:54", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "VRTX261030P00520000", "bid": 18.7, "bid_size": 4.0, "ask": 26.8, "ask_size": 4.0, "iv": 0.2799, "open_interest": 10.0, "volume": 0.0, "delta": -0.5457, "gamma": 0.0084, "vega": 0.6602, "theta": -0.2496, "rho": -0.2596, "theo": 23.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.67, "last_trade_time": "2026-09-17T09:31:57", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "VRTX261030C00525000", "bid": 9.3, "bid_size": 4.0, "ask": 17.7, "ask_size": 4.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.4213, "gamma": 0.0081, "vega": 0.6533, "theta": -0.2407, "rho": 0.231, "theo": 13.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "VRTX261030P00525000", "bid": 21.5, "bid_size": 9.0, "ask": 29.4, "ask_size": 7.0, "iv": 0.275, "open_interest": 20.0, "volume": 0.0, "delta": -0.5867, "gamma": 0.0083, "vega": 0.6475, "theta": -0.2456, "rho": -0.2738, "theo": 26.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.89, "last_trade_time": "2026-09-18T14:00:29", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "VRTX261030C00530000", "bid": 8.0, "bid_size": 2.0, "ask": 15.6, "ask_size": 4.0, "iv": 0.2823, "open_interest": 15.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.0079, "vega": 0.6378, "theta": -0.2348, "rho": 0.2104, "theo": 12.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.07, "last_trade_time": "2026-09-17T15:36:04", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "VRTX261030P00530000", "bid": 24.2, "bid_size": 6.0, "ask": 32.7, "ask_size": 4.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0081, "vega": 0.6299, "theta": -0.2397, "rho": -0.2828, "theo": 29.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "VRTX261030C00535000", "bid": 6.7, "bid_size": 3.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.0076, "vega": 0.6168, "theta": -0.2272, "rho": 0.1904, "theo": 10.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499998569489}, {"option": "VRTX261030P00535000", "bid": 28.0, "bid_size": 4.0, "ask": 35.7, "ask_size": 3.0, "iv": 0.2706, "open_interest": 5.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0079, "vega": 0.6066, "theta": -0.2322, "rho": -0.2919, "theo": 32.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-09-17T11:00:09", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "VRTX261030C00540000", "bid": 4.6, "bid_size": 2.0, "ask": 12.2, "ask_size": 2.0, "iv": 0.2766, "open_interest": 2.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0073, "vega": 0.5917, "theta": -0.2183, "rho": 0.1715, "theo": 9.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-09-16T11:39:51", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VRTX261030P00540000", "bid": 31.0, "bid_size": 4.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0075, "vega": 0.5776, "theta": -0.2232, "rho": -0.2972, "theo": 36.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "VRTX261030C00545000", "bid": 3.9, "bid_size": 6.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.2804, "open_interest": 6.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0069, "vega": 0.5632, "theta": -0.2083, "rho": 0.154, "theo": 7.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-18T09:51:27", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "VRTX261030P00545000", "bid": 35.0, "bid_size": 3.0, "ask": 43.1, "ask_size": 6.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0072, "vega": 0.5465, "theta": -0.2132, "rho": -0.3022, "theo": 40.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "VRTX261030C00550000", "bid": 2.6, "bid_size": 9.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.262, "open_interest": 4.0, "volume": 3.0, "delta": 0.2491, "gamma": 0.0065, "vega": 0.5325, "theta": -0.1976, "rho": 0.1376, "theo": 6.8505, "change": -0.55, "open": 6.26, "high": 6.9, "low": 6.26, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-21T14:12:34", "percent_change": -7.38255, "prev_day_close": 5.30000007152557}, {"option": "VRTX261030P00550000", "bid": 39.0, "bid_size": 3.0, "ask": 46.8, "ask_size": 5.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.0067, "vega": 0.5112, "theta": -0.2025, "rho": -0.3016, "theo": 44.3406, "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": 42.2999992370606}, {"option": "VRTX261030C00555000", "bid": 1.0, "bid_size": 2.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.274, "open_interest": 1.0, "volume": 0.0, "delta": 0.222, "gamma": 0.006, "vega": 0.5004, "theta": -0.1865, "rho": 0.1228, "theo": 5.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-15T13:47:38", "percent_change": 0.0, "prev_day_close": 5.07499998807907}, {"option": "VRTX261030P00555000", "bid": 43.1, "bid_size": 6.0, "ask": 50.9, "ask_size": 6.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0063, "vega": 0.4763, "theta": -0.1913, "rho": -0.3008, "theo": 48.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "VRTX261030C00560000", "bid": 0.2, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2791, "open_interest": 6.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0056, "vega": 0.4679, "theta": -0.1752, "rho": 0.1093, "theo": 5.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-09-16T11:28:13", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "VRTX261030P00560000", "bid": 47.0, "bid_size": 4.0, "ask": 55.4, "ask_size": 2.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0059, "vega": 0.4384, "theta": -0.1798, "rho": -0.2931, "theo": 52.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "VRTX261030C00565000", "bid": 0.8, "bid_size": 2.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0051, "vega": 0.4353, "theta": -0.1639, "rho": 0.0971, "theo": 4.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "VRTX261030P00565000", "bid": 52.0, "bid_size": 6.0, "ask": 60.1, "ask_size": 2.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0054, "vega": 0.4015, "theta": -0.1685, "rho": -0.2901, "theo": 57.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4499988555908}, {"option": "VRTX261030C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.3014, "open_interest": 2.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0047, "vega": 0.4039, "theta": -0.1529, "rho": 0.0862, "theo": 3.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-10T13:40:24", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "VRTX261030P00570000", "bid": 56.0, "bid_size": 3.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.005, "vega": 0.3674, "theta": -0.1574, "rho": -0.2773, "theo": 61.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "VRTX261030C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.3126, "open_interest": 3.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0043, "vega": 0.373, "theta": -0.1422, "rho": 0.0764, "theo": 3.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-09-16T11:28:13", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "VRTX261030P00575000", "bid": 61.0, "bid_size": 3.0, "ask": 68.7, "ask_size": 3.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0046, "vega": 0.3289, "theta": -0.1464, "rho": -0.2659, "theo": 66.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4999980926514}, {"option": "VRTX261030C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0039, "vega": 0.3441, "theta": -0.1319, "rho": 0.0679, "theo": 2.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "VRTX261030P00580000", "bid": 65.0, "bid_size": 3.0, "ask": 73.7, "ask_size": 3.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0043, "vega": 0.2982, "theta": -0.1368, "rho": -0.2564, "theo": 70.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "VRTX261030C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0036, "vega": 0.3164, "theta": -0.1221, "rho": 0.0601, "theo": 2.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX261030P00585000", "bid": 70.0, "bid_size": 3.0, "ask": 78.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0039, "vega": 0.2647, "theta": -0.127, "rho": -0.2404, "theo": 75.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "VRTX261030C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0032, "vega": 0.2905, "theta": -0.1129, "rho": 0.0534, "theo": 2.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX261030P00590000", "bid": 75.0, "bid_size": 3.0, "ask": 83.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0036, "vega": 0.2305, "theta": -0.1187, "rho": -0.2209, "theo": 80.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8000030517578}, {"option": "VRTX261030C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0029, "vega": 0.2666, "theta": -0.1042, "rho": 0.0474, "theo": 1.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VRTX261030P00595000", "bid": 80.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0033, "vega": 0.2046, "theta": -0.1109, "rho": -0.2051, "theo": 84.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6499977111816}, {"option": "VRTX261030C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0026, "vega": 0.2439, "theta": -0.0962, "rho": 0.042, "theo": 1.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "VRTX261030P00600000", "bid": 84.7, "bid_size": 1.0, "ask": 94.0, "ask_size": 2.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0031, "vega": 0.1763, "theta": -0.104, "rho": -0.1823, "theo": 89.7778, "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": 87.6500015258789}, {"option": "VRTX261030C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0024, "vega": 0.2234, "theta": -0.0886, "rho": 0.0374, "theo": 1.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "VRTX261030P00605000", "bid": 89.7, "bid_size": 1.0, "ask": 98.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0029, "vega": 0.1465, "theta": -0.0951, "rho": -0.1621, "theo": 94.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "VRTX261030C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0022, "vega": 0.2042, "theta": -0.0815, "rho": 0.0332, "theo": 1.3283, "change": 0.0, "open": 0.0, "high": 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": "VRTX261030P00610000", "bid": 94.7, "bid_size": 1.0, "ask": 103.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0027, "vega": 0.1253, "theta": -0.0883, "rho": -0.1356, "theo": 99.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "VRTX261030C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.002, "vega": 0.1865, "theta": -0.0751, "rho": 0.0296, "theo": 1.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "VRTX261030P00615000", "bid": 99.7, "bid_size": 1.0, "ask": 108.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0024, "vega": 0.1016, "theta": -0.0849, "rho": -0.1155, "theo": 104.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "VRTX261030C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0018, "vega": 0.1711, "theta": -0.0693, "rho": 0.0265, "theo": 1.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX261030P00620000", "bid": 104.7, "bid_size": 1.0, "ask": 113.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0021, "vega": 0.0743, "theta": -0.0793, "rho": -0.0657, "theo": 109.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.650001525879}, {"option": "VRTX261030C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0016, "vega": 0.1565, "theta": -0.0638, "rho": 0.0236, "theo": 0.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VRTX261030P00625000", "bid": 109.7, "bid_size": 2.0, "ask": 118.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0017, "vega": 0.0493, "theta": -0.0803, "rho": -0.0562, "theo": 114.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "VRTX261030C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0014, "vega": 0.143, "theta": -0.0587, "rho": 0.0211, "theo": 0.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX261030P00630000", "bid": 114.7, "bid_size": 2.0, "ask": 123.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0014, "vega": 0.038, "theta": -0.0623, "rho": -0.0472, "theo": 119.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "VRTX261030C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0012, "vega": 0.1196, "theta": -0.0498, "rho": 0.0169, "theo": 0.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VRTX261030P00640000", "bid": 124.7, "bid_size": 1.0, "ask": 133.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0007, "vega": 0.0131, "theta": -0.0423, "rho": 0.0, "theo": 129.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "VRTX261030C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.001, "vega": 0.1, "theta": -0.0422, "rho": 0.0136, "theo": 0.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX261030P00650000", "bid": 134.7, "bid_size": 1.0, "ask": 143.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0, "theta": -0.0423, "rho": 0.0, "theo": 139.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "VRTX261030C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0008, "vega": 0.0839, "theta": -0.0358, "rho": 0.011, "theo": 0.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX261030P00660000", "bid": 144.7, "bid_size": 2.0, "ask": 153.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0423, "rho": 0.0, "theo": 149.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.650001525879}, {"option": "VRTX261030C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0006, "vega": 0.0705, "theta": -0.0305, "rho": 0.0089, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261030P00670000", "bid": 154.7, "bid_size": 1.0, "ask": 163.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0423, "rho": 0.0, "theo": 159.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.650001525879}, {"option": "VRTX261030C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.5861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0005, "vega": 0.0593, "theta": -0.026, "rho": 0.0073, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261030P00680000", "bid": 164.7, "bid_size": 1.0, "ask": 173.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0423, "rho": 0.0, "theo": 169.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.650001525879}, {"option": "VRTX261030C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0004, "vega": 0.0501, "theta": -0.0222, "rho": 0.006, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX261030P00690000", "bid": 174.7, "bid_size": 1.0, "ask": 183.9, "ask_size": 2.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0423, "rho": 0.0, "theo": 179.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.650001525879}, {"option": "VRTX261030C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0004, "vega": 0.0423, "theta": -0.0189, "rho": 0.0049, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX261030P00700000", "bid": 184.7, "bid_size": 1.0, "ask": 193.9, "ask_size": 2.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0423, "rho": 0.0, "theo": 189.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.650001525879}, {"option": "VRTX261120C00380000", "bid": 130.0, "bid_size": 1.0, "ask": 139.0, "ask_size": 2.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0007, "vega": 0.1327, "theta": -0.0255, "rho": 0.6253, "theo": 134.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.099998474121}, {"option": "VRTX261120P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0008, "vega": 0.1336, "theta": -0.0428, "rho": -0.0236, "theo": 0.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX261120C00390000", "bid": 121.0, "bid_size": 2.0, "ask": 129.3, "ask_size": 3.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0009, "vega": 0.1634, "theta": -0.0353, "rho": 0.6352, "theo": 124.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "VRTX261120P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.001, "vega": 0.1638, "theta": -0.0514, "rho": -0.0303, "theo": 1.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX261120C00400000", "bid": 111.5, "bid_size": 2.0, "ask": 119.6, "ask_size": 3.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0012, "vega": 0.2, "theta": -0.0466, "rho": 0.643, "theo": 115.3921, "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": 116.5}, {"option": "VRTX261120P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0012, "vega": 0.2007, "theta": -0.0615, "rho": -0.0388, "theo": 1.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VRTX261120C00410000", "bid": 102.0, "bid_size": 3.0, "ask": 110.1, "ask_size": 3.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0015, "vega": 0.243, "theta": -0.0594, "rho": 0.6483, "theo": 105.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.949996948242}, {"option": "VRTX261120P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0015, "vega": 0.2449, "theta": -0.0732, "rho": -0.0498, "theo": 1.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VRTX261120C00420000", "bid": 92.2, "bid_size": 2.0, "ask": 100.7, "ask_size": 3.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0018, "vega": 0.2935, "theta": -0.0739, "rho": 0.6503, "theo": 96.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "VRTX261120P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0019, "vega": 0.295, "theta": -0.0867, "rho": -0.0635, "theo": 2.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "VRTX261120C00430000", "bid": 83.0, "bid_size": 3.0, "ask": 91.5, "ask_size": 3.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0023, "vega": 0.3509, "theta": -0.0898, "rho": 0.6486, "theo": 87.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6500015258789}, {"option": "VRTX261120P00430000", "bid": 0.2, "bid_size": 6.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.3766, "open_interest": 10.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0023, "vega": 0.3528, "theta": -0.1016, "rho": -0.0802, "theo": 3.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T11:54:34", "percent_change": 0.0, "prev_day_close": 4.40000019222498}, {"option": "VRTX261120C00440000", "bid": 75.0, "bid_size": 3.0, "ask": 82.6, "ask_size": 2.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0028, "vega": 0.4143, "theta": -0.107, "rho": 0.6424, "theo": 78.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "VRTX261120P00440000", "bid": 0.55, "bid_size": 2.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0028, "vega": 0.4173, "theta": -0.1179, "rho": -0.101, "theo": 4.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX261120C00450000", "bid": 66.0, "bid_size": 3.0, "ask": 74.0, "ask_size": 8.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0033, "vega": 0.483, "theta": -0.1251, "rho": 0.631, "theo": 69.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "VRTX261120P00450000", "bid": 2.65, "bid_size": 7.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.3215, "open_interest": 1.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0033, "vega": 0.4869, "theta": -0.1351, "rho": -0.126, "theo": 5.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T12:44:39", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "VRTX261120C00460000", "bid": 58.0, "bid_size": 3.0, "ask": 66.0, "ask_size": 7.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0039, "vega": 0.5547, "theta": -0.1434, "rho": 0.6136, "theo": 61.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999977111816}, {"option": "VRTX261120P00460000", "bid": 4.9, "bid_size": 8.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.3347, "open_interest": 49.0, "volume": 39.0, "delta": -0.1859, "gamma": 0.0039, "vega": 0.5581, "theta": -0.1527, "rho": -0.155, "theo": 7.3327, "change": -1.45, "open": 7.68, "high": 7.68, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-21T12:13:18", "percent_change": -17.7914, "prev_day_close": 7.75}, {"option": "VRTX261120C00470000", "bid": 50.0, "bid_size": 2.0, "ask": 58.2, "ask_size": 7.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0044, "vega": 0.6255, "theta": -0.1611, "rho": 0.5904, "theo": 53.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "VRTX261120P00470000", "bid": 6.9, "bid_size": 7.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.2285, "gamma": 0.0045, "vega": 0.6283, "theta": -0.1697, "rho": -0.1882, "theo": 9.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "VRTX261120C00480000", "bid": 43.0, "bid_size": 2.0, "ask": 51.2, "ask_size": 2.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.005, "vega": 0.6916, "theta": -0.1773, "rho": 0.561, "theo": 46.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "VRTX261120P00480000", "bid": 8.0, "bid_size": 4.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0051, "vega": 0.695, "theta": -0.1852, "rho": -0.2248, "theo": 11.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "VRTX261120C00490000", "bid": 36.0, "bid_size": 3.0, "ask": 44.4, "ask_size": 7.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0055, "vega": 0.7486, "theta": -0.1908, "rho": 0.5258, "theo": 39.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "VRTX261120P00490000", "bid": 12.5, "bid_size": 9.0, "ask": 16.4, "ask_size": 2.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0056, "vega": 0.7516, "theta": -0.1982, "rho": -0.2642, "theo": 15.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "VRTX261120C00500000", "bid": 30.4, "bid_size": 13.0, "ask": 37.2, "ask_size": 13.0, "iv": 0.3168, "open_interest": 3.0, "volume": 3.0, "delta": 0.6158, "gamma": 0.0059, "vega": 0.7923, "theta": -0.2006, "rho": 0.4855, "theo": 33.2547, "change": -1.6, "open": 32.75, "high": 32.75, "low": 32.75, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-09-21T10:24:26", "percent_change": -4.65793, "prev_day_close": 34.5}, {"option": "VRTX261120P00500000", "bid": 15.0, "bid_size": 4.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.3911, "gamma": 0.0061, "vega": 0.7942, "theta": -0.2077, "rho": -0.3052, "theo": 18.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "VRTX261120C00510000", "bid": 24.3, "bid_size": 7.0, "ask": 32.6, "ask_size": 6.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.0062, "vega": 0.8191, "theta": -0.206, "rho": 0.4412, "theo": 27.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "VRTX261120P00510000", "bid": 20.0, "bid_size": 6.0, "ask": 27.5, "ask_size": 34.0, "iv": 0.3128, "open_interest": 201.0, "volume": 201.0, "delta": -0.4538, "gamma": 0.0064, "vega": 0.8183, "theta": -0.2129, "rho": -0.3452, "theo": 23.2344, "change": -4.05, "open": 24.1, "high": 24.1, "low": 21.05, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-09-21T14:29:43", "percent_change": -16.1355, "prev_day_close": 23.75}, {"option": "VRTX261120C00520000", "bid": 19.6, "bid_size": 6.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.0063, "vega": 0.8268, "theta": -0.2067, "rho": 0.3945, "theo": 22.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "VRTX261120P00520000", "bid": 25.0, "bid_size": 3.0, "ask": 32.8, "ask_size": 9.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.0065, "vega": 0.822, "theta": -0.2134, "rho": -0.3809, "theo": 28.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "VRTX261120C00530000", "bid": 15.0, "bid_size": 4.0, "ask": 22.9, "ask_size": 6.0, "iv": 0.3076, "open_interest": 4.0, "volume": 0.0, "delta": 0.4309, "gamma": 0.0063, "vega": 0.8147, "theta": -0.2026, "rho": 0.3471, "theo": 18.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-17T11:34:10", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VRTX261120P00530000", "bid": 31.0, "bid_size": 4.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.3096, "open_interest": 10.0, "volume": 10.0, "delta": -0.5824, "gamma": 0.0065, "vega": 0.8044, "theta": -0.2092, "rho": -0.4113, "theo": 34.105, "change": 2.1, "open": 38.3, "high": 38.3, "low": 38.3, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-09-21T09:53:08", "percent_change": 5.8011, "prev_day_close": 33.8500003814697}, {"option": "VRTX261120C00540000", "bid": 11.5, "bid_size": 8.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.3055, "open_interest": 200.0, "volume": 200.0, "delta": 0.3714, "gamma": 0.006, "vega": 0.7844, "theta": -0.194, "rho": 0.3007, "theo": 14.8211, "change": -0.25, "open": 15.15, "high": 15.15, "low": 15.15, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-09-21T14:29:43", "percent_change": -1.62337, "prev_day_close": 15.3500003814697}, {"option": "VRTX261120P00540000", "bid": 37.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0064, "vega": 0.7679, "theta": -0.2007, "rho": -0.4313, "theo": 40.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "VRTX261120C00550000", "bid": 11.2, "bid_size": 8.0, "ask": 14.9, "ask_size": 31.0, "iv": 0.3161, "open_interest": 4.0, "volume": 2.0, "delta": 0.3156, "gamma": 0.0057, "vega": 0.7389, "theta": -0.1819, "rho": 0.2567, "theo": 11.7845, "change": -0.1, "open": 12.0, "high": 12.15, "low": 12.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-09-21T15:57:48", "percent_change": -0.816327, "prev_day_close": 11.9499998092651}, {"option": "VRTX261120P00550000", "bid": 44.0, "bid_size": 3.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.0061, "vega": 0.711, "theta": -0.1886, "rho": -0.4447, "theo": 47.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "VRTX261120C00560000", "bid": 6.0, "bid_size": 6.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0053, "vega": 0.6818, "theta": -0.1672, "rho": 0.2161, "theo": 9.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "VRTX261120P00560000", "bid": 51.0, "bid_size": 4.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0056, "vega": 0.6397, "theta": -0.1736, "rho": -0.4383, "theo": 55.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4499988555908}, {"option": "VRTX261120C00570000", "bid": 5.3, "bid_size": 7.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.3121, "open_interest": 16.0, "volume": 6.0, "delta": 0.2194, "gamma": 0.0048, "vega": 0.617, "theta": -0.1508, "rho": 0.1796, "theo": 7.2591, "change": -0.85, "open": 6.9, "high": 7.5, "low": 6.9, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T12:26:58", "percent_change": -10.1796, "prev_day_close": 8.09999990463257}, {"option": "VRTX261120P00570000", "bid": 59.3, "bid_size": 7.0, "ask": 64.3, "ask_size": 2.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0052, "vega": 0.5565, "theta": -0.1572, "rho": -0.4202, "theo": 63.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7500019073486}, {"option": "VRTX261120C00580000", "bid": 2.0, "bid_size": 4.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0042, "vega": 0.5486, "theta": -0.1337, "rho": 0.1474, "theo": 5.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VRTX261120P00580000", "bid": 68.2, "bid_size": 7.0, "ask": 72.8, "ask_size": 2.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0047, "vega": 0.4795, "theta": -0.1406, "rho": -0.3988, "theo": 71.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "VRTX261120C00590000", "bid": 0.8, "bid_size": 2.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0037, "vega": 0.4804, "theta": -0.1168, "rho": 0.1198, "theo": 4.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "VRTX261120P00590000", "bid": 77.0, "bid_size": 3.0, "ask": 84.7, "ask_size": 4.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.0042, "vega": 0.3853, "theta": -0.1237, "rho": -0.3545, "theo": 80.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "VRTX261120C00600000", "bid": 0.05, "bid_size": 7.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2791, "open_interest": 10.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0032, "vega": 0.4154, "theta": -0.1007, "rho": 0.0967, "theo": 3.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T09:53:07", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VRTX261120P00600000", "bid": 86.0, "bid_size": 3.0, "ask": 93.8, "ask_size": 3.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0037, "vega": 0.2935, "theta": -0.1078, "rho": -0.2721, "theo": 90.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "VRTX261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0027, "vega": 0.3545, "theta": -0.0858, "rho": 0.0774, "theo": 2.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "VRTX261120P00610000", "bid": 95.0, "bid_size": 3.0, "ask": 103.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0032, "vega": 0.2188, "theta": -0.0908, "rho": -0.2425, "theo": 99.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "VRTX261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0022, "vega": 0.2994, "theta": -0.0724, "rho": 0.0615, "theo": 1.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VRTX261120P00620000", "bid": 105.0, "bid_size": 2.0, "ask": 114.1, "ask_size": 1.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0029, "vega": 0.1268, "theta": -0.0796, "rho": -0.1545, "theo": 109.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.849998474121}, {"option": "VRTX261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0018, "vega": 0.2509, "theta": -0.0606, "rho": 0.0487, "theo": 1.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VRTX261120P00630000", "bid": 114.7, "bid_size": 1.0, "ask": 123.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0018, "vega": 0.0269, "theta": -0.0671, "rho": 0.0, "theo": 119.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "VRTX261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0015, "vega": 0.2086, "theta": -0.0503, "rho": 0.0384, "theo": 1.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VRTX261120P00640000", "bid": 124.7, "bid_size": 2.0, "ask": 133.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0671, "rho": 0.0, "theo": 129.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "VRTX261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0012, "vega": 0.1721, "theta": -0.0415, "rho": 0.0301, "theo": 0.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VRTX261120P00650000", "bid": 134.7, "bid_size": 2.0, "ask": 143.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0671, "rho": 0.0, "theo": 139.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "VRTX261120C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.001, "vega": 0.1416, "theta": -0.0341, "rho": 0.0236, "theo": 0.6576, "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": 3.84999990463257}, {"option": "VRTX261120P00660000", "bid": 144.7, "bid_size": 2.0, "ask": 153.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0671, "rho": 0.0, "theo": 149.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.650001525879}, {"option": "VRTX261218C00190000", "bid": 318.8, "bid_size": 2.0, "ask": 327.9, "ask_size": 1.0, "iv": 0.8992, "open_interest": 22.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0124, "theta": 0.0, "rho": 0.4659, "theo": 322.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.25, "last_trade_time": "2025-11-04T09:49:57", "percent_change": 0.0, "prev_day_close": 324.800003051758}, {"option": "VRTX261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.2151, "open_interest": 2.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0124, "theta": -0.0048, "rho": -0.002, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2025-08-18T09:34:32", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VRTX261218C00195000", "bid": 313.8, "bid_size": 1.0, "ask": 322.9, "ask_size": 2.0, "iv": 0.8644, "open_interest": 36.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0134, "theta": 0.0, "rho": 0.478, "theo": 317.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.9, "last_trade_time": "2025-12-17T15:22:25", "percent_change": 0.0, "prev_day_close": 319.950012207031}, {"option": "VRTX261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.1863, "open_interest": 2.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0134, "theta": -0.0051, "rho": -0.0021, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-07-01T10:52:47", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VRTX261218C00200000", "bid": 308.7, "bid_size": 2.0, "ask": 317.9, "ask_size": 2.0, "iv": 0.8167, "open_interest": 41.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0144, "theta": 0.0, "rho": 0.4902, "theo": 313.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.6, "last_trade_time": "2025-08-13T14:13:18", "percent_change": 0.0, "prev_day_close": 315.050003051758}, {"option": "VRTX261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.1582, "open_interest": 7.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0144, "theta": -0.0054, "rho": -0.0023, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2025-05-27T09:30:08", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VRTX261218C00210000", "bid": 298.8, "bid_size": 1.0, "ask": 308.0, "ask_size": 1.0, "iv": 0.7736, "open_interest": 16.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0167, "theta": 0.0, "rho": 0.5144, "theo": 303.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.3, "last_trade_time": "2025-08-13T14:11:14", "percent_change": 0.0, "prev_day_close": 305.199996948242}, {"option": "VRTX261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.1042, "open_interest": 6.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0168, "theta": -0.006, "rho": -0.0027, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-04-06T14:31:29", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VRTX261218C00220000", "bid": 289.2, "bid_size": 2.0, "ask": 298.0, "ask_size": 1.0, "iv": 0.7566, "open_interest": 23.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0194, "theta": 0.0, "rho": 0.5385, "theo": 293.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.9, "last_trade_time": "2026-09-04T13:07:13", "percent_change": 0.0, "prev_day_close": 295.25}, {"option": "VRTX261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.0529, "open_interest": 23.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0194, "theta": -0.0067, "rho": -0.0032, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-02-04T10:03:04", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VRTX261218C00230000", "bid": 279.3, "bid_size": 2.0, "ask": 288.0, "ask_size": 1.0, "iv": 0.7058, "open_interest": 7.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0225, "theta": 0.0, "rho": 0.5626, "theo": 283.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.3, "last_trade_time": "2025-08-06T13:02:39", "percent_change": 0.0, "prev_day_close": 285.449996948242}, {"option": "VRTX261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.0039, "open_interest": 15.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0225, "theta": -0.0075, "rho": -0.0038, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-10T09:31:01", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VRTX261218C00240000", "bid": 269.2, "bid_size": 1.0, "ask": 278.0, "ask_size": 1.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0261, "theta": 0.0, "rho": 0.5865, "theo": 273.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.550003051758}, {"option": "VRTX261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.957, "open_interest": 10.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0262, "theta": -0.0084, "rho": -0.0044, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2025-11-11T09:43:46", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VRTX261218C00250000", "bid": 259.6, "bid_size": 2.0, "ask": 268.6, "ask_size": 1.0, "iv": 0.6788, "open_interest": 23.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0305, "theta": 0.0, "rho": 0.6103, "theo": 263.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 273.7, "last_trade_time": "2025-05-02T11:27:08", "percent_change": 0.0, "prev_day_close": 265.699996948242}, {"option": "VRTX261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.8952, "open_interest": 20.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0307, "theta": -0.0095, "rho": -0.0052, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-09-04T14:16:22", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "VRTX261218C00260000", "bid": 249.5, "bid_size": 2.0, "ask": 258.8, "ask_size": 1.0, "iv": 0.6353, "open_interest": 3.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0356, "theta": 0.0, "rho": 0.6339, "theo": 253.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.5, "last_trade_time": "2026-01-06T13:14:37", "percent_change": 0.0, "prev_day_close": 255.75}, {"option": "VRTX261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.8688, "open_interest": 2.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0356, "theta": -0.0108, "rho": -0.0062, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-05-01T09:30:01", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VRTX261218C00270000", "bid": 239.6, "bid_size": 2.0, "ask": 248.9, "ask_size": 2.0, "iv": 0.6012, "open_interest": 4.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0415, "theta": 0.0, "rho": 0.6573, "theo": 243.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.8, "last_trade_time": "2025-08-06T13:02:18", "percent_change": 0.0, "prev_day_close": 245.950004577637}, {"option": "VRTX261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.8298, "open_interest": 3.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0001, "vega": 0.0416, "theta": -0.0122, "rho": -0.0074, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-05-01T09:30:02", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX261218C00280000", "bid": 230.0, "bid_size": 2.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.5895, "open_interest": 3.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.0487, "theta": 0.0, "rho": 0.6804, "theo": 234.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.25, "last_trade_time": "2026-09-04T13:07:13", "percent_change": 0.0, "prev_day_close": 236.150001525879}, {"option": "VRTX261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.7896, "open_interest": 18.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.049, "theta": -0.0138, "rho": -0.0088, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-06-22T13:24:49", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX261218C00290000", "bid": 220.1, "bid_size": 2.0, "ask": 229.0, "ask_size": 1.0, "iv": 0.5508, "open_interest": 3.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.057, "theta": 0.0, "rho": 0.7033, "theo": 224.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.3, "last_trade_time": "2025-08-06T13:01:59", "percent_change": 0.0, "prev_day_close": 226.25}, {"option": "VRTX261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.7217, "open_interest": 12.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0571, "theta": -0.0157, "rho": -0.0105, "theo": 0.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-05-01T09:30:02", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX261218C00300000", "bid": 210.2, "bid_size": 1.0, "ask": 219.0, "ask_size": 1.0, "iv": 0.5133, "open_interest": 29.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.0668, "theta": 0.0, "rho": 0.7257, "theo": 214.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.0, "last_trade_time": "2026-07-01T09:57:35", "percent_change": 0.0, "prev_day_close": 216.349998474121}, {"option": "VRTX261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.5751, "open_interest": 18.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0671, "theta": -0.0178, "rho": -0.0126, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-27T15:46:13", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VRTX261218C00310000", "bid": 200.2, "bid_size": 1.0, "ask": 209.2, "ask_size": 1.0, "iv": 0.4836, "open_interest": 4.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.0785, "theta": 0.0, "rho": 0.7477, "theo": 204.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.4, "last_trade_time": "2025-10-15T11:00:12", "percent_change": 0.0, "prev_day_close": 206.549995422363}, {"option": "VRTX261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6763, "open_interest": 62.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0002, "vega": 0.079, "theta": -0.0203, "rho": -0.0151, "theo": 0.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-27T14:14:22", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX261218C00320000", "bid": 190.5, "bid_size": 1.0, "ask": 199.6, "ask_size": 2.0, "iv": 0.4828, "open_interest": 7.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0003, "vega": 0.0922, "theta": 0.0, "rho": 0.7691, "theo": 194.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.5, "last_trade_time": "2026-02-05T15:33:15", "percent_change": 0.0, "prev_day_close": 196.650001525879}, {"option": "VRTX261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6409, "open_interest": 9.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0003, "vega": 0.0925, "theta": -0.0232, "rho": -0.0181, "theo": 0.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-07-15T09:30:50", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX261218C00330000", "bid": 180.5, "bid_size": 2.0, "ask": 189.8, "ask_size": 1.0, "iv": 0.454, "open_interest": 1.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0004, "vega": 0.1084, "theta": 0.0, "rho": 0.7898, "theo": 185.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.28, "last_trade_time": "2026-07-06T13:46:30", "percent_change": 0.0, "prev_day_close": 186.849998474121}, {"option": "VRTX261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.6083, "open_interest": 17.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0004, "vega": 0.1092, "theta": -0.0265, "rho": -0.0219, "theo": 0.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-06-24T15:08:59", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX261218C00340000", "bid": 170.9, "bid_size": 2.0, "ask": 180.0, "ask_size": 2.0, "iv": 0.443, "open_interest": 13.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0004, "vega": 0.1275, "theta": 0.0, "rho": 0.8095, "theo": 175.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 194.61, "last_trade_time": "2026-09-08T14:25:49", "percent_change": 0.0, "prev_day_close": 177.049995422363}, {"option": "VRTX261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.5747, "open_interest": 31.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0004, "vega": 0.1281, "theta": -0.0303, "rho": -0.0265, "theo": 0.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-07-28T10:29:21", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX261218C00350000", "bid": 161.1, "bid_size": 2.0, "ask": 170.2, "ask_size": 1.0, "iv": 0.4225, "open_interest": 106.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0005, "vega": 0.1497, "theta": -0.0058, "rho": 0.8282, "theo": 165.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-09-08T14:44:43", "percent_change": 0.0, "prev_day_close": 166.75}, {"option": "VRTX261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.5436, "open_interest": 48.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0006, "vega": 0.1505, "theta": -0.0346, "rho": -0.032, "theo": 1.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-20T11:30:35", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX261218C00360000", "bid": 151.3, "bid_size": 2.0, "ask": 160.4, "ask_size": 3.0, "iv": 0.4017, "open_interest": 2.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0007, "vega": 0.1761, "theta": -0.0124, "rho": 0.8455, "theo": 156.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.87, "last_trade_time": "2025-10-17T10:18:30", "percent_change": 0.0, "prev_day_close": 156.950004577637}, {"option": "VRTX261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.5113, "open_interest": 261.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0007, "vega": 0.1771, "theta": -0.0396, "rho": -0.0389, "theo": 1.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-20T09:30:10", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX261218C00370000", "bid": 141.6, "bid_size": 1.0, "ask": 150.6, "ask_size": 2.0, "iv": 0.3836, "open_interest": 1.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0008, "vega": 0.2064, "theta": -0.0197, "rho": 0.8613, "theo": 146.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-05-08T12:08:29", "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "VRTX261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.4814, "open_interest": 191.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0008, "vega": 0.2076, "theta": -0.0453, "rho": -0.0471, "theo": 1.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-09-04T15:30:08", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VRTX261218C00380000", "bid": 132.3, "bid_size": 2.0, "ask": 141.0, "ask_size": 2.0, "iv": 0.379, "open_interest": 6.0, "volume": 0.0, "delta": 0.955, "gamma": 0.001, "vega": 0.2421, "theta": -0.0277, "rho": 0.8749, "theo": 136.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.16, "last_trade_time": "2025-09-17T14:49:01", "percent_change": 0.0, "prev_day_close": 137.549995422363}, {"option": "VRTX261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.452, "open_interest": 145.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.001, "vega": 0.2437, "theta": -0.0517, "rho": -0.0573, "theo": 1.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-10T10:40:12", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VRTX261218C00390000", "bid": 123.0, "bid_size": 6.0, "ask": 131.5, "ask_size": 7.0, "iv": 0.3719, "open_interest": 4.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0012, "vega": 0.2826, "theta": -0.0366, "rho": 0.8862, "theo": 127.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.0, "last_trade_time": "2026-07-02T15:57:02", "percent_change": 0.0, "prev_day_close": 128.099998474121}, {"option": "VRTX261218P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.3853, "open_interest": 99.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0012, "vega": 0.2845, "theta": -0.0589, "rho": -0.0695, "theo": 2.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-03T11:07:49", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VRTX261218C00400000", "bid": 114.0, "bid_size": 6.0, "ask": 122.1, "ask_size": 7.0, "iv": 0.3673, "open_interest": 52.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0014, "vega": 0.3295, "theta": -0.0462, "rho": 0.8944, "theo": 118.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.9, "last_trade_time": "2026-09-15T13:28:37", "percent_change": 0.0, "prev_day_close": 118.649997711182}, {"option": "VRTX261218P00400000", "bid": 0.9, "bid_size": 8.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.3712, "open_interest": 226.0, "volume": 1.0, "delta": -0.0673, "gamma": 0.0014, "vega": 0.332, "theta": -0.067, "rho": -0.0844, "theo": 2.86, "change": -1.3, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T09:30:02", "percent_change": -30.2326, "prev_day_close": 2.99999988079071}, {"option": "VRTX261218C00410000", "bid": 104.2, "bid_size": 7.0, "ask": 112.7, "ask_size": 7.0, "iv": 0.3473, "open_interest": 27.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0017, "vega": 0.3817, "theta": -0.0566, "rho": 0.8994, "theo": 108.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-06-09T11:00:19", "percent_change": 0.0, "prev_day_close": 109.450000762939}, {"option": "VRTX261218P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.3632, "open_interest": 22.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0017, "vega": 0.385, "theta": -0.0758, "rho": -0.1022, "theo": 3.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-02T12:05:19", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX261218C00420000", "bid": 95.0, "bid_size": 2.0, "ask": 103.6, "ask_size": 3.0, "iv": 0.3376, "open_interest": 25.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.002, "vega": 0.4407, "theta": -0.0678, "rho": 0.8998, "theo": 99.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-08-18T12:00:56", "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "VRTX261218P00420000", "bid": 0.4, "bid_size": 7.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.3503, "open_interest": 45.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.002, "vega": 0.4435, "theta": -0.0856, "rho": -0.1232, "theo": 4.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T10:54:29", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VRTX261218C00430000", "bid": 86.0, "bid_size": 2.0, "ask": 94.7, "ask_size": 2.0, "iv": 0.3289, "open_interest": 13.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0023, "vega": 0.5047, "theta": -0.0796, "rho": 0.8958, "theo": 90.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.6, "last_trade_time": "2026-08-25T12:42:54", "percent_change": 0.0, "prev_day_close": 91.6500015258789}, {"option": "VRTX261218P00430000", "bid": 1.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.3319, "open_interest": 109.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0024, "vega": 0.5094, "theta": -0.0959, "rho": -0.1498, "theo": 5.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-02T10:21:37", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "VRTX261218C00440000", "bid": 78.0, "bid_size": 2.0, "ask": 86.2, "ask_size": 8.0, "iv": 0.3293, "open_interest": 201.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0027, "vega": 0.5735, "theta": -0.0919, "rho": 0.886, "theo": 82.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.5, "last_trade_time": "2026-08-25T15:24:13", "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "VRTX261218P00440000", "bid": 2.15, "bid_size": 6.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.3058, "open_interest": 293.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0028, "vega": 0.5777, "theta": -0.1069, "rho": -0.1789, "theo": 6.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-17T09:42:18", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "VRTX261218C00450000", "bid": 70.0, "bid_size": 2.0, "ask": 78.1, "ask_size": 5.0, "iv": 0.327, "open_interest": 42.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0031, "vega": 0.646, "theta": -0.1044, "rho": 0.87, "theo": 73.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.3, "last_trade_time": "2026-08-14T09:41:12", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "VRTX261218P00450000", "bid": 4.0, "bid_size": 9.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.3029, "open_interest": 52.0, "volume": 5.0, "delta": -0.1751, "gamma": 0.0032, "vega": 0.6509, "theta": -0.118, "rho": -0.2124, "theo": 8.1138, "change": 0.3, "open": 8.0, "high": 8.8, "low": 8.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-21T11:44:27", "percent_change": 3.52941, "prev_day_close": 7.70000004768372}, {"option": "VRTX261218C00460000", "bid": 62.0, "bid_size": 2.0, "ask": 70.3, "ask_size": 5.0, "iv": 0.3218, "open_interest": 97.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0036, "vega": 0.7188, "theta": -0.1167, "rho": 0.8478, "theo": 65.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.93, "last_trade_time": "2026-06-22T12:10:21", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "VRTX261218P00460000", "bid": 7.6, "bid_size": 8.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3065, "open_interest": 90.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0036, "vega": 0.7254, "theta": -0.1291, "rho": -0.2532, "theo": 9.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-09-15T11:38:19", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "VRTX261218C00470000", "bid": 55.9, "bid_size": 8.0, "ask": 63.0, "ask_size": 20.0, "iv": 0.3268, "open_interest": 84.0, "volume": 10.0, "delta": 0.7561, "gamma": 0.004, "vega": 0.79, "theta": -0.1284, "rho": 0.8184, "theo": 58.1021, "change": 1.47, "open": 59.62, "high": 59.62, "low": 59.62, "tick": "no_change", "last_trade_price": 59.62, "last_trade_time": "2026-09-21T15:36:56", "percent_change": 2.52795, "prev_day_close": 59.75}, {"option": "VRTX261218P00470000", "bid": 9.0, "bid_size": 3.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.3149, "open_interest": 62.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0041, "vega": 0.7958, "theta": -0.1396, "rho": -0.2955, "theo": 12.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-09-17T10:02:59", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "VRTX261218C00480000", "bid": 48.0, "bid_size": 6.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.3173, "open_interest": 57.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.0044, "vega": 0.8564, "theta": -0.1389, "rho": 0.7818, "theo": 50.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-09-15T10:36:23", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "VRTX261218P00480000", "bid": 12.5, "bid_size": 8.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.3081, "open_interest": 107.0, "volume": 0.0, "delta": -0.292, "gamma": 0.0046, "vega": 0.861, "theta": -0.1491, "rho": -0.3424, "theo": 14.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-18T09:34:45", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VRTX261218C00490000", "bid": 41.0, "bid_size": 2.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.3114, "open_interest": 171.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.0048, "vega": 0.9136, "theta": -0.1477, "rho": 0.739, "theo": 44.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-09-18T13:00:08", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "VRTX261218P00490000", "bid": 15.0, "bid_size": 3.0, "ask": 20.6, "ask_size": 7.0, "iv": 0.295, "open_interest": 38.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.005, "vega": 0.9184, "theta": -0.157, "rho": -0.3913, "theo": 18.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.61, "last_trade_time": "2026-09-15T11:44:44", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "VRTX261218C00500000", "bid": 35.0, "bid_size": 6.0, "ask": 42.1, "ask_size": 25.0, "iv": 0.3014, "open_interest": 288.0, "volume": 12.0, "delta": 0.6166, "gamma": 0.0051, "vega": 0.9585, "theta": -0.1544, "rho": 0.6906, "theo": 37.963, "change": 1.05, "open": 36.8, "high": 39.0, "low": 36.8, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-09-21T14:07:35", "percent_change": 2.7668, "prev_day_close": 39.7999992370606}, {"option": "VRTX261218P00500000", "bid": 19.0, "bid_size": 3.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.3048, "open_interest": 274.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0053, "vega": 0.9615, "theta": -0.1629, "rho": -0.4425, "theo": 21.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-09-17T13:37:17", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "VRTX261218C00520000", "bid": 25.0, "bid_size": 9.0, "ask": 32.8, "ask_size": 12.0, "iv": 0.3047, "open_interest": 107.0, "volume": 12.0, "delta": 0.5102, "gamma": 0.0055, "vega": 1.0007, "theta": -0.1599, "rho": 0.5805, "theo": 27.3272, "change": -0.95, "open": 24.8, "high": 26.8, "low": 24.8, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-09-21T11:27:11", "percent_change": -3.42342, "prev_day_close": 28.6000003814697}, {"option": "VRTX261218P00520000", "bid": 29.0, "bid_size": 5.0, "ask": 36.4, "ask_size": 11.0, "iv": 0.3024, "open_interest": 142.0, "volume": 23.0, "delta": -0.5034, "gamma": 0.0057, "vega": 0.9946, "theta": -0.1671, "rho": -0.5342, "theo": 31.3636, "change": -1.52, "open": 31.51, "high": 32.58, "low": 30.58, "tick": "down", "last_trade_price": 30.58, "last_trade_time": "2026-09-21T14:32:51", "percent_change": -4.7352, "prev_day_close": 30.3999996185303}, {"option": "VRTX261218C00540000", "bid": 16.0, "bid_size": 2.0, "ask": 23.6, "ask_size": 6.0, "iv": 0.2931, "open_interest": 396.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0054, "vega": 0.9728, "theta": -0.1544, "rho": 0.4656, "theo": 19.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-15T15:03:36", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "VRTX261218P00540000", "bid": 40.0, "bid_size": 2.0, "ask": 47.1, "ask_size": 7.0, "iv": 0.2889, "open_interest": 56.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0057, "vega": 0.9488, "theta": -0.1606, "rho": -0.604, "theo": 43.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-09-14T12:35:52", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "VRTX261218C00560000", "bid": 9.3, "bid_size": 6.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.2865, "open_interest": 93.0, "volume": 0.0, "delta": 0.3069, "gamma": 0.0049, "vega": 0.8842, "theta": -0.1398, "rho": 0.3567, "theo": 12.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-09-17T10:19:12", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "VRTX261218P00560000", "bid": 54.0, "bid_size": 3.0, "ask": 61.3, "ask_size": 7.0, "iv": 0.2874, "open_interest": 26.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0054, "vega": 0.833, "theta": -0.1451, "rho": -0.6183, "theo": 57.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-09-03T09:45:42", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "VRTX261218C00580000", "bid": 6.6, "bid_size": 9.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.2928, "open_interest": 112.0, "volume": 7.0, "delta": 0.2256, "gamma": 0.0042, "vega": 0.7591, "theta": -0.1197, "rho": 0.2639, "theo": 8.6017, "change": -2.85, "open": 8.3, "high": 8.3, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T09:45:19", "percent_change": -28.934, "prev_day_close": 9.25}, {"option": "VRTX261218P00580000", "bid": 70.0, "bid_size": 3.0, "ask": 77.2, "ask_size": 7.0, "iv": 0.2867, "open_interest": 17.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0047, "vega": 0.6649, "theta": -0.1244, "rho": -0.5795, "theo": 73.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.95, "last_trade_time": "2026-09-11T14:06:24", "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "VRTX261218C00600000", "bid": 2.0, "bid_size": 1.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.2859, "open_interest": 476.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0034, "vega": 0.6221, "theta": -0.0981, "rho": 0.1898, "theo": 5.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-16T14:48:19", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VRTX261218P00600000", "bid": 87.0, "bid_size": 2.0, "ask": 94.2, "ask_size": 7.0, "iv": 0.2757, "open_interest": 1.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.004, "vega": 0.473, "theta": -0.1001, "rho": -0.4776, "theo": 91.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.1, "last_trade_time": "2026-09-14T15:48:03", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "VRTX261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2615, "open_interest": 49.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0026, "vega": 0.4916, "theta": -0.0777, "rho": 0.1337, "theo": 3.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T14:54:56", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VRTX261218P00620000", "bid": 105.5, "bid_size": 1.0, "ask": 113.6, "ask_size": 2.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0034, "vega": 0.2762, "theta": -0.0839, "rho": -0.2994, "theo": 109.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.8, "last_trade_time": "2024-11-14T13:35:05", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "VRTX261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.2788, "open_interest": 108.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.002, "vega": 0.3785, "theta": -0.06, "rho": 0.0931, "theo": 2.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T10:42:01", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VRTX261218P00640000", "bid": 124.7, "bid_size": 1.0, "ask": 133.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0023, "vega": 0.086, "theta": -0.056, "rho": 0.0, "theo": 129.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "VRTX261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.3592, "open_interest": 64.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0015, "vega": 0.2861, "theta": -0.0455, "rho": 0.0644, "theo": 1.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-16T11:39:30", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "VRTX261218P00660000", "bid": 144.7, "bid_size": 1.0, "ask": 153.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0905, "rho": 0.0, "theo": 149.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.5, "last_trade_time": "2026-03-10T10:30:18", "percent_change": 0.0, "prev_day_close": 147.650001525879}, {"option": "VRTX261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.3881, "open_interest": 142.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0011, "vega": 0.2136, "theta": -0.0341, "rho": 0.0444, "theo": 1.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-08-25T14:06:18", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VRTX261218P00680000", "bid": 164.7, "bid_size": 1.0, "ask": 173.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0905, "rho": 0.0, "theo": 169.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.0, "last_trade_time": "2026-03-16T15:47:34", "percent_change": 0.0, "prev_day_close": 167.650001525879}, {"option": "VRTX261218C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.4166, "open_interest": 224.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0008, "vega": 0.1581, "theta": -0.0253, "rho": 0.0306, "theo": 0.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.42, "last_trade_time": "2026-09-03T15:57:51", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VRTX261218P00700000", "bid": 184.7, "bid_size": 1.0, "ask": 193.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0905, "rho": 0.0, "theo": 189.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.650001525879}, {"option": "VRTX261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.4435, "open_interest": 165.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0006, "vega": 0.1166, "theta": -0.0188, "rho": 0.0211, "theo": 0.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-09-04T09:50:37", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX261218P00720000", "bid": 204.7, "bid_size": 2.0, "ask": 213.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0905, "rho": 0.0, "theo": 209.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.650001525879}, {"option": "VRTX261218C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.4704, "open_interest": 125.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0004, "vega": 0.0859, "theta": -0.0139, "rho": 0.0147, "theo": 0.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-04T09:50:37", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX261218P00740000", "bid": 224.7, "bid_size": 2.0, "ask": 233.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0905, "rho": 0.0, "theo": 229.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.650001525879}, {"option": "VRTX261218C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.4963, "open_interest": 231.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0003, "vega": 0.063, "theta": -0.0102, "rho": 0.0102, "theo": 0.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX261218P00760000", "bid": 244.7, "bid_size": 2.0, "ask": 253.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0905, "rho": 0.0, "theo": 249.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.650001525879}, {"option": "VRTX261218C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.432, "open_interest": 3.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0002, "vega": 0.0465, "theta": -0.0076, "rho": 0.0072, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-18T13:55:05", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VRTX261218P00780000", "bid": 264.7, "bid_size": 2.0, "ask": 273.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0905, "rho": 0.0, "theo": 269.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.649993896484}, {"option": "VRTX270115C00190000", "bid": 319.7, "bid_size": 2.0, "ask": 328.6, "ask_size": 2.0, "iv": 0.8203, "open_interest": 16.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.0537, "theta": 0.0, "rho": 0.6021, "theo": 323.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.9, "last_trade_time": "2025-11-12T12:21:55", "percent_change": 0.0, "prev_day_close": 325.699996948242}, {"option": "VRTX270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 4.0, "iv": 1.0619, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0538, "theta": -0.0174, "rho": -0.012, "theo": 0.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2025-09-17T10:18:27", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VRTX270115C00195000", "bid": 315.0, "bid_size": 2.0, "ask": 323.4, "ask_size": 1.0, "iv": 0.7965, "open_interest": 11.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.0565, "theta": 0.0, "rho": 0.6176, "theo": 319.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.9, "last_trade_time": "2026-02-06T14:59:12", "percent_change": 0.0, "prev_day_close": 320.75}, {"option": "VRTX270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 4.0, "iv": 1.0368, "open_interest": 20.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0566, "theta": -0.018, "rho": -0.0127, "theo": 0.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VRTX270115C00200000", "bid": 309.9, "bid_size": 2.0, "ask": 318.5, "ask_size": 1.0, "iv": 0.7651, "open_interest": 22.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.0594, "theta": 0.0, "rho": 0.633, "theo": 314.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.85, "last_trade_time": "2026-07-13T12:51:57", "percent_change": 0.0, "prev_day_close": 315.800003051758}, {"option": "VRTX270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 4.0, "iv": 1.0123, "open_interest": 29.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0596, "theta": -0.0186, "rho": -0.0134, "theo": 0.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-25T11:19:56", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VRTX270115C00210000", "bid": 300.1, "bid_size": 2.0, "ask": 309.0, "ask_size": 2.0, "iv": 0.7573, "open_interest": 14.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0001, "vega": 0.0659, "theta": 0.0, "rho": 0.6637, "theo": 304.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.5, "last_trade_time": "2025-12-19T15:26:28", "percent_change": 0.0, "prev_day_close": 306.149993896484}, {"option": "VRTX270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.9681, "open_interest": 5.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.0662, "theta": -0.0199, "rho": -0.015, "theo": 0.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-08-21T09:45:13", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX270115C00220000", "bid": 290.5, "bid_size": 2.0, "ask": 299.0, "ask_size": 1.0, "iv": 0.7272, "open_interest": 13.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.0731, "theta": 0.0, "rho": 0.6941, "theo": 294.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.25, "last_trade_time": "2026-01-09T11:22:42", "percent_change": 0.0, "prev_day_close": 296.350006103516}, {"option": "VRTX270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.9232, "open_interest": 6.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.0736, "theta": -0.0213, "rho": -0.0168, "theo": 0.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-10T12:15:04", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX270115C00230000", "bid": 280.7, "bid_size": 2.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.6864, "open_interest": 61.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.0812, "theta": 0.0, "rho": 0.7243, "theo": 284.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.2, "last_trade_time": "2025-12-02T15:56:43", "percent_change": 0.0, "prev_day_close": 286.550003051758}, {"option": "VRTX270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.8804, "open_interest": 10.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.0815, "theta": -0.0228, "rho": -0.0188, "theo": 0.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-10T09:31:01", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX270115C00240000", "bid": 270.7, "bid_size": 2.0, "ask": 279.2, "ask_size": 2.0, "iv": 0.6473, "open_interest": 6.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0002, "vega": 0.09, "theta": 0.0, "rho": 0.7542, "theo": 275.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.7, "last_trade_time": "2025-12-01T14:22:13", "percent_change": 0.0, "prev_day_close": 276.699996948242}, {"option": "VRTX270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.8419, "open_interest": 6.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0002, "vega": 0.0902, "theta": -0.0244, "rho": -0.0211, "theo": 0.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-08-05T10:55:22", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX270115C00250000", "bid": 260.8, "bid_size": 2.0, "ask": 269.9, "ask_size": 2.0, "iv": 0.6424, "open_interest": 8.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0002, "vega": 0.0999, "theta": 0.0, "rho": 0.7838, "theo": 265.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.63, "last_trade_time": "2026-01-26T09:41:05", "percent_change": 0.0, "prev_day_close": 266.800003051758}, {"option": "VRTX270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.8025, "open_interest": 29.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0002, "vega": 0.1003, "theta": -0.0262, "rho": -0.0238, "theo": 0.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-09-04T14:16:22", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX270115C00260000", "bid": 251.2, "bid_size": 2.0, "ask": 260.0, "ask_size": 1.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0002, "vega": 0.1112, "theta": 0.0, "rho": 0.813, "theo": 255.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.150001525879}, {"option": "VRTX270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.7647, "open_interest": 5.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0002, "vega": 0.1121, "theta": -0.0282, "rho": -0.0269, "theo": 1.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-03-18T11:46:41", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX270115C00270000", "bid": 241.2, "bid_size": 2.0, "ask": 250.0, "ask_size": 1.0, "iv": 0.5762, "open_interest": 2.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0002, "vega": 0.1238, "theta": 0.0, "rho": 0.8416, "theo": 245.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.5, "last_trade_time": "2025-08-11T10:26:19", "percent_change": 0.0, "prev_day_close": 247.349998474121}, {"option": "VRTX270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.7304, "open_interest": 604.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0002, "vega": 0.1244, "theta": -0.0303, "rho": -0.0302, "theo": 1.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-03-30T15:26:16", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX270115C00280000", "bid": 231.6, "bid_size": 2.0, "ask": 240.0, "ask_size": 1.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0003, "vega": 0.1377, "theta": -0.0016, "rho": 0.8698, "theo": 236.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.650001525879}, {"option": "VRTX270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.6952, "open_interest": 11.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0003, "vega": 0.1381, "theta": -0.0327, "rho": -0.0341, "theo": 1.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-24T10:49:35", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX270115C00290000", "bid": 221.7, "bid_size": 2.0, "ask": 230.8, "ask_size": 2.0, "iv": 0.546, "open_interest": 7.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0003, "vega": 0.1533, "theta": -0.0054, "rho": 0.8973, "theo": 226.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.45, "last_trade_time": "2026-09-16T10:33:05", "percent_change": 0.0, "prev_day_close": 227.75}, {"option": "VRTX270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.6629, "open_interest": 15.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0003, "vega": 0.154, "theta": -0.0353, "rho": -0.0387, "theo": 1.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-03-06T14:37:33", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX270115C00300000", "bid": 212.3, "bid_size": 2.0, "ask": 221.0, "ask_size": 2.0, "iv": 0.5337, "open_interest": 63.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0004, "vega": 0.171, "theta": -0.0095, "rho": 0.9241, "theo": 216.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.0, "last_trade_time": "2026-02-25T10:36:44", "percent_change": 0.0, "prev_day_close": 218.150001525879}, {"option": "VRTX270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.6261, "open_interest": 12.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0004, "vega": 0.1727, "theta": -0.0381, "rho": -0.044, "theo": 1.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-04-08T14:31:45", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VRTX270115C00310000", "bid": 202.8, "bid_size": 3.0, "ask": 211.0, "ask_size": 2.0, "iv": 0.5113, "open_interest": 2.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0004, "vega": 0.1909, "theta": -0.0138, "rho": 0.95, "theo": 207.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.63, "last_trade_time": "2026-08-14T15:59:47", "percent_change": 0.0, "prev_day_close": 208.299995422363}, {"option": "VRTX270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.5848, "open_interest": 5.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0004, "vega": 0.1919, "theta": -0.0412, "rho": -0.0498, "theo": 1.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-05-08T10:46:00", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VRTX270115C00320000", "bid": 193.1, "bid_size": 3.0, "ask": 201.6, "ask_size": 2.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0005, "vega": 0.2128, "theta": -0.0184, "rho": 0.9749, "theo": 197.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-02-06T10:38:24", "percent_change": 0.0, "prev_day_close": 198.900001525879}, {"option": "VRTX270115P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.5685, "open_interest": 28.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0005, "vega": 0.2138, "theta": -0.0446, "rho": -0.0568, "theo": 2.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-07-13T13:13:09", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VRTX270115C00330000", "bid": 183.4, "bid_size": 2.0, "ask": 191.9, "ask_size": 2.0, "iv": 0.4786, "open_interest": 4.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0006, "vega": 0.2376, "theta": -0.0234, "rho": 0.9987, "theo": 187.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.2, "last_trade_time": "2026-07-09T15:55:00", "percent_change": 0.0, "prev_day_close": 188.900001525879}, {"option": "VRTX270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.5399, "open_interest": 109.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0006, "vega": 0.2402, "theta": -0.0482, "rho": -0.0648, "theo": 2.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-08-04T13:35:52", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VRTX270115C00340000", "bid": 173.8, "bid_size": 2.0, "ask": 182.0, "ask_size": 3.0, "iv": 0.4558, "open_interest": 6.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0007, "vega": 0.2656, "theta": -0.0286, "rho": 1.0209, "theo": 178.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.46, "last_trade_time": "2025-12-31T12:54:43", "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "VRTX270115P00340000", "bid": 0.15, "bid_size": 4.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.5142, "open_interest": 949.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0007, "vega": 0.2673, "theta": -0.0523, "rho": -0.0738, "theo": 2.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-08T09:42:16", "percent_change": 0.0, "prev_day_close": 4.1250001937151}, {"option": "VRTX270115C00350000", "bid": 163.9, "bid_size": 2.0, "ask": 172.6, "ask_size": 2.0, "iv": 0.4371, "open_interest": 88.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0008, "vega": 0.2964, "theta": -0.0342, "rho": 1.0417, "theo": 168.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.0, "last_trade_time": "2026-09-15T10:55:22", "percent_change": 0.0, "prev_day_close": 169.800003051758}, {"option": "VRTX270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.4843, "open_interest": 83.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0008, "vega": 0.298, "theta": -0.0567, "rho": -0.0846, "theo": 2.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-11T09:39:39", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VRTX270115C00360000", "bid": 154.6, "bid_size": 2.0, "ask": 163.0, "ask_size": 2.0, "iv": 0.4248, "open_interest": 12.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0009, "vega": 0.331, "theta": -0.0402, "rho": 1.0606, "theo": 159.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.5, "last_trade_time": "2026-02-10T14:42:05", "percent_change": 0.0, "prev_day_close": 159.900001525879}, {"option": "VRTX270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.4588, "open_interest": 348.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0009, "vega": 0.3349, "theta": -0.0615, "rho": -0.097, "theo": 3.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-28T15:39:11", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "VRTX270115C00370000", "bid": 145.2, "bid_size": 2.0, "ask": 153.7, "ask_size": 3.0, "iv": 0.4138, "open_interest": 44.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.001, "vega": 0.3696, "theta": -0.0466, "rho": 1.077, "theo": 149.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.7, "last_trade_time": "2026-09-15T11:46:31", "percent_change": 0.0, "prev_day_close": 150.700004577637}, {"option": "VRTX270115P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.4336, "open_interest": 288.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.001, "vega": 0.3718, "theta": -0.0667, "rho": -0.111, "theo": 3.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-08-13T09:57:44", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX270115C00380000", "bid": 135.8, "bid_size": 3.0, "ask": 144.3, "ask_size": 3.0, "iv": 0.3996, "open_interest": 12.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0012, "vega": 0.4118, "theta": -0.0534, "rho": 1.0911, "theo": 140.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.75, "last_trade_time": "2026-08-14T12:18:18", "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "VRTX270115P00380000", "bid": 0.45, "bid_size": 2.0, "ask": 8.4, "ask_size": 4.0, "iv": 0.4155, "open_interest": 141.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0012, "vega": 0.4154, "theta": -0.0723, "rho": -0.1277, "theo": 4.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-10T15:09:33", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VRTX270115C00390000", "bid": 126.6, "bid_size": 3.0, "ask": 135.1, "ask_size": 2.0, "iv": 0.3888, "open_interest": 16.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0014, "vega": 0.4589, "theta": -0.0605, "rho": 1.1019, "theo": 131.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.0, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 0.0, "prev_day_close": 132.049995422363}, {"option": "VRTX270115P00390000", "bid": 1.0, "bid_size": 4.0, "ask": 8.7, "ask_size": 4.0, "iv": 0.398, "open_interest": 282.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0014, "vega": 0.4625, "theta": -0.0783, "rho": -0.1465, "theo": 5.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-02T11:09:26", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX270115C00400000", "bid": 117.5, "bid_size": 3.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.378, "open_interest": 49.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0016, "vega": 0.5098, "theta": -0.0681, "rho": 1.1093, "theo": 122.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.68, "last_trade_time": "2026-09-04T12:46:32", "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "VRTX270115P00400000", "bid": 1.25, "bid_size": 4.0, "ask": 9.1, "ask_size": 4.0, "iv": 0.3771, "open_interest": 241.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0016, "vega": 0.5137, "theta": -0.0848, "rho": -0.1693, "theo": 5.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 4.95000000298023}, {"option": "VRTX270115C00410000", "bid": 108.9, "bid_size": 3.0, "ask": 117.1, "ask_size": 2.0, "iv": 0.3717, "open_interest": 19.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0018, "vega": 0.5654, "theta": -0.076, "rho": 1.1128, "theo": 113.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.72, "last_trade_time": "2026-07-07T12:09:01", "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "VRTX270115P00410000", "bid": 1.25, "bid_size": 5.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.3557, "open_interest": 175.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0018, "vega": 0.5714, "theta": -0.0916, "rho": -0.1942, "theo": 6.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-08T09:41:18", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VRTX270115C00420000", "bid": 100.0, "bid_size": 2.0, "ask": 108.5, "ask_size": 3.0, "iv": 0.3623, "open_interest": 31.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.002, "vega": 0.6249, "theta": -0.0842, "rho": 1.1114, "theo": 104.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.49, "last_trade_time": "2026-08-11T10:43:14", "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "VRTX270115P00420000", "bid": 2.3, "bid_size": 4.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.3481, "open_interest": 195.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0021, "vega": 0.6296, "theta": -0.0988, "rho": -0.2234, "theo": 7.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-09-08T11:23:23", "percent_change": 0.0, "prev_day_close": 6.74999988079071}, {"option": "VRTX270115C00430000", "bid": 91.3, "bid_size": 3.0, "ask": 100.1, "ask_size": 2.0, "iv": 0.3535, "open_interest": 48.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0023, "vega": 0.6877, "theta": -0.0926, "rho": 1.1053, "theo": 96.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.3, "last_trade_time": "2026-09-08T09:30:16", "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "VRTX270115P00430000", "bid": 4.0, "bid_size": 3.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.3437, "open_interest": 156.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0023, "vega": 0.6952, "theta": -0.1061, "rho": -0.2562, "theo": 9.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-02T12:29:37", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VRTX270115C00440000", "bid": 83.0, "bid_size": 4.0, "ask": 91.7, "ask_size": 2.0, "iv": 0.3448, "open_interest": 18.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0026, "vega": 0.7534, "theta": -0.1011, "rho": 1.093, "theo": 87.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.57, "last_trade_time": "2026-06-26T10:36:11", "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "VRTX270115P00440000", "bid": 6.0, "bid_size": 2.0, "ask": 13.9, "ask_size": 5.0, "iv": 0.3401, "open_interest": 220.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.0026, "vega": 0.7595, "theta": -0.1137, "rho": -0.2932, "theo": 10.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-08-07T14:07:05", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "VRTX270115C00450000", "bid": 75.1, "bid_size": 3.0, "ask": 84.1, "ask_size": 4.0, "iv": 0.3408, "open_interest": 548.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0029, "vega": 0.82, "theta": -0.1095, "rho": 1.0749, "theo": 79.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.77, "last_trade_time": "2026-08-25T15:41:45", "percent_change": 0.0, "prev_day_close": 81.1499977111816}, {"option": "VRTX270115P00450000", "bid": 8.2, "bid_size": 3.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.3355, "open_interest": 229.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0029, "vega": 0.8279, "theta": -0.1212, "rho": -0.3342, "theo": 12.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-09-09T09:30:24", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "VRTX270115C00460000", "bid": 68.0, "bid_size": 6.0, "ask": 76.5, "ask_size": 5.0, "iv": 0.3376, "open_interest": 113.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0032, "vega": 0.8862, "theta": -0.1176, "rho": 1.0501, "theo": 71.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.54, "last_trade_time": "2026-09-16T09:57:42", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "VRTX270115P00460000", "bid": 10.0, "bid_size": 5.0, "ask": 18.1, "ask_size": 8.0, "iv": 0.3274, "open_interest": 186.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0033, "vega": 0.8933, "theta": -0.1285, "rho": -0.3804, "theo": 14.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-08T09:30:15", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "VRTX270115C00470000", "bid": 60.3, "bid_size": 8.0, "ask": 69.2, "ask_size": 6.0, "iv": 0.3294, "open_interest": 71.0, "volume": 0.0, "delta": 0.7327, "gamma": 0.0035, "vega": 0.95, "theta": -0.1251, "rho": 1.0184, "theo": 64.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.2, "last_trade_time": "2026-09-04T11:11:03", "percent_change": 0.0, "prev_day_close": 66.0000019073486}, {"option": "VRTX270115P00470000", "bid": 13.7, "bid_size": 8.0, "ask": 20.4, "ask_size": 25.0, "iv": 0.3261, "open_interest": 243.0, "volume": 1.0, "delta": -0.2728, "gamma": 0.0036, "vega": 0.957, "theta": -0.1353, "rho": -0.4298, "theo": 17.148, "change": -0.15, "open": 17.25, "high": 17.25, "low": 17.25, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-09-21T10:34:11", "percent_change": -0.862069, "prev_day_close": 17.6999998092651}, {"option": "VRTX270115C00480000", "bid": 54.0, "bid_size": 6.0, "ask": 62.4, "ask_size": 7.0, "iv": 0.3277, "open_interest": 63.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.0038, "vega": 1.0085, "theta": -0.1319, "rho": 0.9803, "theo": 57.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.7, "last_trade_time": "2026-08-31T15:50:00", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "VRTX270115P00480000", "bid": 16.4, "bid_size": 6.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.3198, "open_interest": 93.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0039, "vega": 1.0161, "theta": -0.1415, "rho": -0.4811, "theo": 20.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-09-08T11:18:38", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "VRTX270115C00490000", "bid": 49.2, "bid_size": 3.0, "ask": 55.9, "ask_size": 4.0, "iv": 0.3306, "open_interest": 101.0, "volume": 0.0, "delta": 0.657, "gamma": 0.004, "vega": 1.06, "theta": -0.1377, "rho": 0.9352, "theo": 50.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-09-16T13:14:32", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "VRTX270115P00490000", "bid": 19.6, "bid_size": 2.0, "ask": 27.3, "ask_size": 2.0, "iv": 0.3157, "open_interest": 297.0, "volume": 0.0, "delta": -0.3515, "gamma": 0.0042, "vega": 1.0645, "theta": -0.1467, "rho": -0.5359, "theo": 23.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-09-08T11:15:06", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "VRTX270115C00500000", "bid": 42.0, "bid_size": 6.0, "ask": 49.8, "ask_size": 7.0, "iv": 0.3205, "open_interest": 167.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0042, "vega": 1.101, "theta": -0.1422, "rho": 0.8854, "theo": 44.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.06, "last_trade_time": "2026-09-18T11:03:50", "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "VRTX270115P00500000", "bid": 23.3, "bid_size": 3.0, "ask": 31.1, "ask_size": 2.0, "iv": 0.3102, "open_interest": 241.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.0044, "vega": 1.1044, "theta": -0.1506, "rho": -0.5908, "theo": 27.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-09-14T10:06:45", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "VRTX270115C00510000", "bid": 36.0, "bid_size": 3.0, "ask": 44.2, "ask_size": 2.0, "iv": 0.3146, "open_interest": 200.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0044, "vega": 1.1303, "theta": -0.1451, "rho": 0.8304, "theo": 39.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.95, "last_trade_time": "2026-09-17T15:54:26", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "VRTX270115P00510000", "bid": 28.0, "bid_size": 4.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.3057, "open_interest": 206.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0046, "vega": 1.1291, "theta": -0.1532, "rho": -0.6409, "theo": 31.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.1, "last_trade_time": "2026-09-18T11:37:15", "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "VRTX270115C00520000", "bid": 31.3, "bid_size": 2.0, "ask": 39.1, "ask_size": 3.0, "iv": 0.313, "open_interest": 129.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.0045, "vega": 1.1461, "theta": -0.1465, "rho": 0.7721, "theo": 34.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-09-17T13:16:22", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "VRTX270115P00520000", "bid": 33.0, "bid_size": 4.0, "ask": 40.4, "ask_size": 2.0, "iv": 0.3051, "open_interest": 53.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0048, "vega": 1.1401, "theta": -0.1543, "rho": -0.6927, "theo": 36.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-09-09T15:54:37", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "VRTX270115C00530000", "bid": 26.3, "bid_size": 8.0, "ask": 34.3, "ask_size": 7.0, "iv": 0.3078, "open_interest": 338.0, "volume": 0.0, "delta": 0.4832, "gamma": 0.0046, "vega": 1.1481, "theta": -0.1463, "rho": 0.7125, "theo": 29.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-09-14T14:45:34", "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "VRTX270115P00530000", "bid": 39.0, "bid_size": 3.0, "ask": 46.3, "ask_size": 7.0, "iv": 0.3071, "open_interest": 86.0, "volume": 0.0, "delta": -0.5343, "gamma": 0.0048, "vega": 1.134, "theta": -0.1539, "rho": -0.7345, "theo": 42.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.52, "last_trade_time": "2026-09-08T09:30:12", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "VRTX270115C00540000", "bid": 22.8, "bid_size": 7.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.3011, "open_interest": 560.0, "volume": 1.0, "delta": 0.4395, "gamma": 0.0045, "vega": 1.1361, "theta": -0.1445, "rho": 0.6515, "theo": 25.7025, "change": 1.67, "open": 27.97, "high": 27.97, "low": 27.97, "tick": "down", "last_trade_price": 27.97, "last_trade_time": "2026-09-21T12:15:11", "percent_change": 6.34981, "prev_day_close": 25.6999998092651}, {"option": "VRTX270115P00540000", "bid": 44.2, "bid_size": 7.0, "ask": 49.2, "ask_size": 2.0, "iv": 0.2882, "open_interest": 268.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.0048, "vega": 1.1144, "theta": -0.152, "rho": -0.7739, "theo": 48.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-09-08T14:11:03", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "VRTX270115C00550000", "bid": 19.0, "bid_size": 7.0, "ask": 26.3, "ask_size": 7.0, "iv": 0.3054, "open_interest": 448.0, "volume": 1.0, "delta": 0.3973, "gamma": 0.0044, "vega": 1.1119, "theta": -0.1413, "rho": 0.5924, "theo": 22.1535, "change": -0.73, "open": 21.97, "high": 21.97, "low": 21.97, "tick": "down", "last_trade_price": 21.97, "last_trade_time": "2026-09-21T12:15:11", "percent_change": -3.21586, "prev_day_close": 22.5}, {"option": "VRTX270115P00550000", "bid": 51.0, "bid_size": 4.0, "ask": 58.4, "ask_size": 7.0, "iv": 0.3007, "open_interest": 17.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0048, "vega": 1.0781, "theta": -0.1486, "rho": -0.7965, "theo": 54.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.04, "last_trade_time": "2026-09-11T11:19:32", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "VRTX270115C00560000", "bid": 16.3, "bid_size": 6.0, "ask": 21.1, "ask_size": 6.0, "iv": 0.2975, "open_interest": 146.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.0043, "vega": 1.0765, "theta": -0.1369, "rho": 0.5349, "theo": 19.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-09-18T09:47:47", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "VRTX270115P00560000", "bid": 58.0, "bid_size": 3.0, "ask": 65.6, "ask_size": 12.0, "iv": 0.3013, "open_interest": 6.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0047, "vega": 1.0266, "theta": -0.144, "rho": -0.8099, "theo": 61.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.33, "last_trade_time": "2026-09-08T10:34:51", "percent_change": 0.0, "prev_day_close": 60.5999984741211}, {"option": "VRTX270115C00570000", "bid": 12.6, "bid_size": 7.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.303, "open_interest": 112.0, "volume": 1.0, "delta": 0.3196, "gamma": 0.0041, "vega": 1.0322, "theta": -0.1314, "rho": 0.4803, "theo": 16.3681, "change": -0.48, "open": 16.12, "high": 16.12, "low": 16.12, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-09-21T10:33:25", "percent_change": -2.89157, "prev_day_close": 16.5499997138977}, {"option": "VRTX270115P00570000", "bid": 65.0, "bid_size": 3.0, "ask": 72.9, "ask_size": 11.0, "iv": 0.2985, "open_interest": 3.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0045, "vega": 0.9682, "theta": -0.1385, "rho": -0.8164, "theo": 69.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-09-03T11:35:20", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "VRTX270115C00580000", "bid": 10.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.3016, "open_interest": 274.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0039, "vega": 0.9816, "theta": -0.1252, "rho": 0.4297, "theo": 14.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-18T11:13:20", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "VRTX270115P00580000", "bid": 73.0, "bid_size": 6.0, "ask": 80.6, "ask_size": 8.0, "iv": 0.2991, "open_interest": 1.0, "volume": 0.0, "delta": -0.7499, "gamma": 0.0044, "vega": 0.8965, "theta": -0.1323, "rho": -0.8027, "theo": 77.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-08-19T10:25:17", "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "VRTX270115C00590000", "bid": 8.0, "bid_size": 3.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.3021, "open_interest": 133.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.0036, "vega": 0.9259, "theta": -0.1185, "rho": 0.3825, "theo": 12.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-09-16T09:59:10", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VRTX270115P00590000", "bid": 81.0, "bid_size": 2.0, "ask": 88.8, "ask_size": 3.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0042, "vega": 0.8234, "theta": -0.1255, "rho": -0.772, "theo": 85.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "VRTX270115C00600000", "bid": 6.0, "bid_size": 3.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.3013, "open_interest": 172.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0034, "vega": 0.8684, "theta": -0.1115, "rho": 0.3401, "theo": 10.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-15T15:53:59", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VRTX270115P00600000", "bid": 89.0, "bid_size": 3.0, "ask": 97.3, "ask_size": 3.0, "iv": 0.2957, "open_interest": 2.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0039, "vega": 0.7384, "theta": -0.1183, "rho": -0.7391, "theo": 93.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.17, "last_trade_time": "2026-08-19T10:25:16", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "VRTX270115C00610000", "bid": 5.1, "bid_size": 8.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.3068, "open_interest": 40.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0031, "vega": 0.8091, "theta": -0.1044, "rho": 0.3011, "theo": 8.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.58, "last_trade_time": "2026-09-04T15:59:06", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VRTX270115P00610000", "bid": 98.0, "bid_size": 3.0, "ask": 105.8, "ask_size": 6.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0037, "vega": 0.6579, "theta": -0.1109, "rho": -0.6857, "theo": 102.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "VRTX270115C00620000", "bid": 5.0, "bid_size": 9.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.292, "open_interest": 523.0, "volume": 2.0, "delta": 0.1754, "gamma": 0.0029, "vega": 0.751, "theta": -0.0973, "rho": 0.2668, "theo": 7.6599, "change": -0.4, "open": 7.3, "high": 7.3, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-21T14:00:54", "percent_change": -5.55556, "prev_day_close": 8.50000023841858}, {"option": "VRTX270115P00620000", "bid": 107.0, "bid_size": 5.0, "ask": 115.2, "ask_size": 9.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0035, "vega": 0.5706, "theta": -0.1029, "rho": -0.6398, "theo": 111.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "VRTX270115C00630000", "bid": 4.6, "bid_size": 8.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.2975, "open_interest": 31.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0026, "vega": 0.6937, "theta": -0.0903, "rho": 0.2356, "theo": 6.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-08T09:30:31", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VRTX270115P00630000", "bid": 116.0, "bid_size": 3.0, "ask": 124.1, "ask_size": 7.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0033, "vega": 0.4902, "theta": -0.094, "rho": -0.5662, "theo": 120.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.650001525879}, {"option": "VRTX270115C00640000", "bid": 2.6, "bid_size": 4.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.3191, "open_interest": 110.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0024, "vega": 0.6391, "theta": -0.0836, "rho": 0.2084, "theo": 5.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-17T11:07:28", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "VRTX270115P00640000", "bid": 125.7, "bid_size": 3.0, "ask": 133.7, "ask_size": 2.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0031, "vega": 0.394, "theta": -0.0894, "rho": -0.4804, "theo": 130.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.5, "last_trade_time": "2026-02-13T10:32:15", "percent_change": 0.0, "prev_day_close": 128.549999237061}, {"option": "VRTX270115C00660000", "bid": 2.95, "bid_size": 5.0, "ask": 8.7, "ask_size": 4.0, "iv": 0.3464, "open_interest": 63.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.002, "vega": 0.5378, "theta": -0.0712, "rho": 0.1624, "theo": 4.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-17T14:57:36", "percent_change": 0.0, "prev_day_close": 5.674999833107}, {"option": "VRTX270115P00660000", "bid": 144.9, "bid_size": 3.0, "ask": 153.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0028, "vega": 0.2325, "theta": -0.0831, "rho": -0.2722, "theo": 149.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "VRTX270115C00680000", "bid": 1.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.3569, "open_interest": 180.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0016, "vega": 0.4496, "theta": -0.0602, "rho": 0.1268, "theo": 3.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-25T14:18:29", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "VRTX270115P00680000", "bid": 164.7, "bid_size": 1.0, "ask": 173.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0016, "vega": 0.0753, "theta": -0.0685, "rho": 0.0, "theo": 169.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.650001525879}, {"option": "VRTX270115C00700000", "bid": 1.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.3778, "open_interest": 274.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0013, "vega": 0.3746, "theta": -0.0506, "rho": 0.0995, "theo": 2.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-08T09:49:30", "percent_change": 0.0, "prev_day_close": 4.82499998807907}, {"option": "VRTX270115P00700000", "bid": 184.7, "bid_size": 1.0, "ask": 193.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0, "theta": -0.0685, "rho": 0.0, "theo": 189.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.650001525879}, {"option": "VRTX270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.3901, "open_interest": 161.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0011, "vega": 0.3109, "theta": -0.0425, "rho": 0.0782, "theo": 1.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "VRTX270115P00720000", "bid": 204.7, "bid_size": 1.0, "ask": 213.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0685, "rho": 0.0, "theo": 209.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.650001525879}, {"option": "VRTX270115C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.339, "open_interest": 90.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0009, "vega": 0.2577, "theta": -0.0356, "rho": 0.0616, "theo": 1.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VRTX270115P00740000", "bid": 224.7, "bid_size": 1.0, "ask": 233.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0685, "rho": 0.0, "theo": 229.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.650001525879}, {"option": "VRTX270115C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.4329, "open_interest": 232.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0007, "vega": 0.2146, "theta": -0.03, "rho": 0.0491, "theo": 1.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VRTX270115P00760000", "bid": 244.7, "bid_size": 2.0, "ask": 253.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0685, "rho": 0.0, "theo": 249.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.650001525879}, {"option": "VRTX270115C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.4548, "open_interest": 3.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0006, "vega": 0.1778, "theta": -0.0251, "rho": 0.039, "theo": 0.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VRTX270115P00780000", "bid": 264.7, "bid_size": 2.0, "ask": 273.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0685, "rho": 0.0, "theo": 269.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.649993896484}, {"option": "VRTX270115C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.4744, "open_interest": 56.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0005, "vega": 0.1484, "theta": -0.0211, "rho": 0.0313, "theo": 0.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VRTX270115P00800000", "bid": 284.7, "bid_size": 1.0, "ask": 293.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0685, "rho": 0.0, "theo": 289.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.649993896484}, {"option": "VRTX270319C00210000", "bid": 302.7, "bid_size": 2.0, "ask": 311.0, "ask_size": 1.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0736, "theta": 0.0, "rho": 0.9956, "theo": 306.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.449996948242}, {"option": "VRTX270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.7883, "open_interest": 3.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.074, "theta": -0.0114, "rho": -0.02, "theo": 0.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-08-21T09:45:13", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX270319C00220000", "bid": 292.6, "bid_size": 2.0, "ask": 301.0, "ask_size": 1.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.0845, "theta": 0.0, "rho": 1.0405, "theo": 296.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.699996948242}, {"option": "VRTX270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.752, "open_interest": 3.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0001, "vega": 0.0852, "theta": -0.0127, "rho": -0.0233, "theo": 0.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-10T12:15:04", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX270319C00230000", "bid": 283.0, "bid_size": 2.0, "ask": 291.6, "ask_size": 1.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.0971, "theta": 0.0, "rho": 1.0848, "theo": 287.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.800003051758}, {"option": "VRTX270319P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0001, "vega": 0.0978, "theta": -0.0142, "rho": -0.0273, "theo": 0.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX270319C00240000", "bid": 273.0, "bid_size": 1.0, "ask": 281.9, "ask_size": 1.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0002, "vega": 0.1112, "theta": 0.0, "rho": 1.1284, "theo": 277.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.25}, {"option": "VRTX270319P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0002, "vega": 0.1118, "theta": -0.0158, "rho": -0.0317, "theo": 0.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX270319C00250000", "bid": 263.6, "bid_size": 2.0, "ask": 272.1, "ask_size": 1.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0002, "vega": 0.1273, "theta": 0.0, "rho": 1.1713, "theo": 267.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.550003051758}, {"option": "VRTX270319P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.1284, "theta": -0.0177, "rho": -0.037, "theo": 0.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX270319C00260000", "bid": 253.9, "bid_size": 2.0, "ask": 262.5, "ask_size": 1.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0002, "vega": 0.1458, "theta": 0.0, "rho": 1.2131, "theo": 258.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.850006103516}, {"option": "VRTX270319P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.6258, "open_interest": 2.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0002, "vega": 0.1471, "theta": -0.0197, "rho": -0.0434, "theo": 1.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-06-12T09:30:01", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VRTX270319C00270000", "bid": 244.2, "bid_size": 2.0, "ask": 253.0, "ask_size": 1.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0003, "vega": 0.1665, "theta": 0.0, "rho": 1.2538, "theo": 248.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.199996948242}, {"option": "VRTX270319P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.5964, "open_interest": 3.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0003, "vega": 0.1675, "theta": -0.022, "rho": -0.0504, "theo": 1.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-06-17T09:30:01", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VRTX270319C00280000", "bid": 234.8, "bid_size": 2.0, "ask": 243.2, "ask_size": 1.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0003, "vega": 0.1898, "theta": 0.0, "rho": 1.2934, "theo": 239.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.549995422363}, {"option": "VRTX270319P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.5696, "open_interest": 6.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0003, "vega": 0.1917, "theta": -0.0246, "rho": -0.0589, "theo": 1.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-25T12:53:47", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VRTX270319C00290000", "bid": 225.4, "bid_size": 2.0, "ask": 233.9, "ask_size": 3.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0004, "vega": 0.2165, "theta": 0.0, "rho": 1.3313, "theo": 229.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.599998474121}, {"option": "VRTX270319P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.5437, "open_interest": 3.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0004, "vega": 0.2185, "theta": -0.0274, "rho": -0.0689, "theo": 1.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VRTX270319C00300000", "bid": 215.8, "bid_size": 2.0, "ask": 224.0, "ask_size": 1.0, "iv": 0.4502, "open_interest": 1.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0004, "vega": 0.246, "theta": -0.0022, "rho": 1.3675, "theo": 220.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.6, "last_trade_time": "2026-08-10T09:30:13", "percent_change": 0.0, "prev_day_close": 220.900001525879}, {"option": "VRTX270319P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.5185, "open_interest": 14.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0004, "vega": 0.2478, "theta": -0.0305, "rho": -0.08, "theo": 2.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-07-02T11:50:55", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VRTX270319C00310000", "bid": 206.3, "bid_size": 2.0, "ask": 214.8, "ask_size": 3.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0005, "vega": 0.2789, "theta": -0.0068, "rho": 1.402, "theo": 210.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.5}, {"option": "VRTX270319P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.4775, "open_interest": 3.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0005, "vega": 0.2818, "theta": -0.034, "rho": -0.0932, "theo": 2.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "VRTX270319C00320000", "bid": 197.0, "bid_size": 2.0, "ask": 205.3, "ask_size": 2.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0006, "vega": 0.316, "theta": -0.0117, "rho": 1.4339, "theo": 201.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "VRTX270319P00320000", "bid": 0.05, "bid_size": 5.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.4707, "open_interest": 24.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0006, "vega": 0.3193, "theta": -0.0377, "rho": -0.1085, "theo": 2.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-25T09:56:00", "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "VRTX270319C00330000", "bid": 187.4, "bid_size": 3.0, "ask": 195.9, "ask_size": 2.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0006, "vega": 0.3564, "theta": -0.017, "rho": 1.4635, "theo": 192.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.600006103516}, {"option": "VRTX270319P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.4479, "open_interest": 19.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0006, "vega": 0.36, "theta": -0.0418, "rho": -0.1256, "theo": 3.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-07-02T09:30:06", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VRTX270319C00340000", "bid": 178.2, "bid_size": 2.0, "ask": 186.6, "ask_size": 2.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0007, "vega": 0.4012, "theta": -0.0225, "rho": 1.4902, "theo": 182.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.199996948242}, {"option": "VRTX270319P00340000", "bid": 0.3, "bid_size": 2.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.4311, "open_interest": 26.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0007, "vega": 0.4062, "theta": -0.0462, "rho": -0.1461, "theo": 3.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-15T09:30:07", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX270319C00350000", "bid": 169.0, "bid_size": 2.0, "ask": 177.4, "ask_size": 2.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0008, "vega": 0.4501, "theta": -0.0284, "rho": 1.5134, "theo": 173.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-05-13T14:49:18", "percent_change": 0.0, "prev_day_close": 174.199996948242}, {"option": "VRTX270319P00350000", "bid": 0.6, "bid_size": 2.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.4131, "open_interest": 28.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0008, "vega": 0.4544, "theta": -0.051, "rho": -0.1682, "theo": 4.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-07-02T09:30:06", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX270319C00360000", "bid": 160.0, "bid_size": 2.0, "ask": 168.3, "ask_size": 3.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.001, "vega": 0.5025, "theta": -0.0346, "rho": 1.5335, "theo": 164.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "VRTX270319P00360000", "bid": 0.6, "bid_size": 1.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.3938, "open_interest": 13.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.001, "vega": 0.5086, "theta": -0.0561, "rho": -0.1944, "theo": 5.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-15T09:30:07", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX270319C00370000", "bid": 151.0, "bid_size": 3.0, "ask": 159.2, "ask_size": 2.0, "iv": 0.386, "open_interest": 2.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0011, "vega": 0.5599, "theta": -0.041, "rho": 1.5492, "theo": 155.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.5, "last_trade_time": "2026-05-21T12:47:03", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "VRTX270319P00370000", "bid": 1.55, "bid_size": 5.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.3839, "open_interest": 46.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0011, "vega": 0.5666, "theta": -0.0614, "rho": -0.2233, "theo": 6.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-15T09:30:04", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "VRTX270319C00380000", "bid": 142.2, "bid_size": 2.0, "ask": 150.4, "ask_size": 2.0, "iv": 0.3798, "open_interest": 2.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0012, "vega": 0.62, "theta": -0.0478, "rho": 1.5609, "theo": 146.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.1, "last_trade_time": "2026-08-03T09:46:07", "percent_change": 0.0, "prev_day_close": 147.349998474121}, {"option": "VRTX270319P00380000", "bid": 3.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.3794, "open_interest": 7.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0012, "vega": 0.6272, "theta": -0.0671, "rho": -0.2561, "theo": 7.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-05T13:55:15", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VRTX270319C00390000", "bid": 133.8, "bid_size": 5.0, "ask": 141.8, "ask_size": 2.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0014, "vega": 0.6841, "theta": -0.0547, "rho": 1.5678, "theo": 138.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "VRTX270319P00390000", "bid": 4.0, "bid_size": 3.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.3744, "open_interest": 19.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0014, "vega": 0.6934, "theta": -0.073, "rho": -0.2938, "theo": 8.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-18T12:01:09", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "VRTX270319C00400000", "bid": 125.2, "bid_size": 2.0, "ask": 133.4, "ask_size": 5.0, "iv": 0.3702, "open_interest": 4.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0015, "vega": 0.7509, "theta": -0.0617, "rho": 1.5694, "theo": 129.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-08-10T09:45:09", "percent_change": 0.0, "prev_day_close": 130.449996948242}, {"option": "VRTX270319P00400000", "bid": 5.1, "bid_size": 2.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.3668, "open_interest": 33.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0016, "vega": 0.7586, "theta": -0.0791, "rho": -0.3317, "theo": 9.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-09-03T11:16:17", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "VRTX270319C00410000", "bid": 117.0, "bid_size": 2.0, "ask": 125.2, "ask_size": 6.0, "iv": 0.3659, "open_interest": 1.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0017, "vega": 0.8194, "theta": -0.0688, "rho": 1.5663, "theo": 121.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.91, "last_trade_time": "2026-07-07T09:39:45", "percent_change": 0.0, "prev_day_close": 122.849998474121}, {"option": "VRTX270319P00410000", "bid": 7.0, "bid_size": 3.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.364, "open_interest": 53.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0018, "vega": 0.8294, "theta": -0.0853, "rho": -0.3773, "theo": 11.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-09-10T14:53:33", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "VRTX270319C00420000", "bid": 111.0, "bid_size": 6.0, "ask": 117.3, "ask_size": 6.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0019, "vega": 0.8901, "theta": -0.076, "rho": 1.5567, "theo": 113.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.849998474121}, {"option": "VRTX270319P00420000", "bid": 8.5, "bid_size": 7.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.3604, "open_interest": 7.0, "volume": 2.0, "delta": -0.1674, "gamma": 0.0019, "vega": 0.8995, "theta": -0.0915, "rho": -0.424, "theo": 13.0026, "change": 0.11, "open": 13.16, "high": 13.16, "low": 13.16, "tick": "no_change", "last_trade_price": 13.16, "last_trade_time": "2026-09-21T10:14:05", "percent_change": 0.84291, "prev_day_close": 12.5}, {"option": "VRTX270319C00430000", "bid": 102.0, "bid_size": 7.0, "ask": 109.8, "ask_size": 7.0, "iv": 0.3635, "open_interest": 5.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.002, "vega": 0.9599, "theta": -0.083, "rho": 1.5425, "theo": 105.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.85, "last_trade_time": "2026-06-22T14:23:35", "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "VRTX270319P00430000", "bid": 10.2, "bid_size": 7.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.3532, "open_interest": 20.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0021, "vega": 0.9717, "theta": -0.0976, "rho": -0.4787, "theo": 14.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.37, "last_trade_time": "2026-08-10T09:43:01", "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "VRTX270319C00440000", "bid": 94.0, "bid_size": 3.0, "ask": 102.4, "ask_size": 6.0, "iv": 0.3575, "open_interest": 12.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0022, "vega": 1.0301, "theta": -0.0898, "rho": 1.5213, "theo": 98.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.8, "last_trade_time": "2026-08-11T15:09:29", "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "VRTX270319P00440000", "bid": 13.0, "bid_size": 3.0, "ask": 20.7, "ask_size": 2.0, "iv": 0.3536, "open_interest": 40.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0023, "vega": 1.041, "theta": -0.1036, "rho": -0.532, "theo": 17.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-10T12:17:09", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "VRTX270319C00450000", "bid": 87.0, "bid_size": 3.0, "ask": 95.3, "ask_size": 3.0, "iv": 0.3554, "open_interest": 5.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0024, "vega": 1.0971, "theta": -0.0963, "rho": 1.4953, "theo": 90.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-06-26T11:45:57", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "VRTX270319P00450000", "bid": 15.0, "bid_size": 4.0, "ask": 22.4, "ask_size": 6.0, "iv": 0.3432, "open_interest": 29.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0025, "vega": 1.1087, "theta": -0.1094, "rho": -0.5913, "theo": 19.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-14T15:27:11", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "VRTX270319C00460000", "bid": 79.8, "bid_size": 3.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.3514, "open_interest": 7.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0026, "vega": 1.1618, "theta": -0.1024, "rho": 1.4628, "theo": 83.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.35, "last_trade_time": "2026-07-07T10:28:08", "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "VRTX270319P00460000", "bid": 18.0, "bid_size": 3.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.3459, "open_interest": 13.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0027, "vega": 1.1734, "theta": -0.1148, "rho": -0.652, "theo": 22.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-27T12:37:48", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "VRTX270319C00470000", "bid": 73.0, "bid_size": 3.0, "ask": 81.9, "ask_size": 2.0, "iv": 0.3476, "open_interest": 10.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0028, "vega": 1.2213, "theta": -0.1079, "rho": 1.4254, "theo": 77.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-27T11:18:34", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "VRTX270319P00470000", "bid": 21.3, "bid_size": 2.0, "ask": 29.8, "ask_size": 2.0, "iv": 0.3436, "open_interest": 15.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0029, "vega": 1.2316, "theta": -0.1197, "rho": -0.7171, "theo": 25.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-09-09T09:30:16", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "VRTX270319C00480000", "bid": 67.0, "bid_size": 2.0, "ask": 75.3, "ask_size": 2.0, "iv": 0.3448, "open_interest": 11.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.0029, "vega": 1.2754, "theta": -0.1128, "rho": 1.3825, "theo": 70.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.69, "last_trade_time": "2026-08-25T10:19:43", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "VRTX270319P00480000", "bid": 25.0, "bid_size": 4.0, "ask": 33.3, "ask_size": 2.0, "iv": 0.3411, "open_interest": 15.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.003, "vega": 1.2853, "theta": -0.124, "rho": -0.7803, "theo": 29.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-07-28T14:16:31", "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "VRTX270319C00490000", "bid": 61.0, "bid_size": 3.0, "ask": 69.7, "ask_size": 2.0, "iv": 0.3435, "open_interest": 10.0, "volume": 0.0, "delta": 0.6541, "gamma": 0.003, "vega": 1.3224, "theta": -0.117, "rho": 1.3349, "theo": 64.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.23, "last_trade_time": "2026-08-31T09:35:32", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "VRTX270319P00490000", "bid": 29.0, "bid_size": 3.0, "ask": 37.4, "ask_size": 2.0, "iv": 0.3396, "open_interest": 1.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0032, "vega": 1.3293, "theta": -0.1277, "rho": -0.8452, "theo": 33.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.88, "last_trade_time": "2026-08-04T13:24:17", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "VRTX270319C00500000", "bid": 56.0, "bid_size": 1.0, "ask": 64.2, "ask_size": 3.0, "iv": 0.344, "open_interest": 9.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0032, "vega": 1.3616, "theta": -0.1205, "rho": 1.2834, "theo": 58.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.2, "last_trade_time": "2026-08-28T12:36:01", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "VRTX270319P00500000", "bid": 33.1, "bid_size": 3.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.336, "open_interest": 4.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0033, "vega": 1.3659, "theta": -0.1307, "rho": -0.9093, "theo": 37.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-09-15T14:15:30", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "VRTX270319C00510000", "bid": 50.0, "bid_size": 3.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.3396, "open_interest": 7.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.0032, "vega": 1.3923, "theta": -0.123, "rho": 1.2277, "theo": 53.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.84, "last_trade_time": "2026-09-08T10:19:27", "percent_change": 0.0, "prev_day_close": 55.0999984741211}, {"option": "VRTX270319P00510000", "bid": 38.1, "bid_size": 2.0, "ask": 46.1, "ask_size": 2.0, "iv": 0.3351, "open_interest": 42.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0035, "vega": 1.3913, "theta": -0.1329, "rho": -0.9663, "theo": 41.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-09-15T14:15:31", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "VRTX270319C00520000", "bid": 45.0, "bid_size": 3.0, "ask": 53.9, "ask_size": 7.0, "iv": 0.337, "open_interest": 55.0, "volume": 0.0, "delta": 0.5576, "gamma": 0.0033, "vega": 1.4137, "theta": -0.1248, "rho": 1.1701, "theo": 48.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.56, "last_trade_time": "2026-08-28T11:05:41", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "VRTX270319P00520000", "bid": 43.0, "bid_size": 3.0, "ask": 51.6, "ask_size": 6.0, "iv": 0.3347, "open_interest": 36.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.0036, "vega": 1.4067, "theta": -0.1343, "rho": -1.0275, "theo": 46.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-09-18T11:59:05", "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "VRTX270319C00530000", "bid": 42.0, "bid_size": 6.0, "ask": 49.1, "ask_size": 11.0, "iv": 0.3402, "open_interest": 154.0, "volume": 2.0, "delta": 0.5248, "gamma": 0.0034, "vega": 1.4256, "theta": -0.1256, "rho": 1.1089, "theo": 43.8683, "change": -2.95, "open": 42.9, "high": 42.9, "low": 42.9, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-09-21T11:37:30", "percent_change": -6.43402, "prev_day_close": 44.6000003814697}, {"option": "VRTX270319P00530000", "bid": 48.3, "bid_size": 7.0, "ask": 55.3, "ask_size": 7.0, "iv": 0.3268, "open_interest": 23.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.0036, "vega": 1.4116, "theta": -0.1348, "rho": -1.0738, "theo": 52.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-09-17T14:13:26", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "VRTX270319C00540000", "bid": 36.0, "bid_size": 4.0, "ask": 44.9, "ask_size": 6.0, "iv": 0.333, "open_interest": 166.0, "volume": 0.0, "delta": 0.492, "gamma": 0.0034, "vega": 1.4282, "theta": -0.1256, "rho": 1.0479, "theo": 39.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.3, "last_trade_time": "2026-09-18T15:04:19", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "VRTX270319P00540000", "bid": 54.0, "bid_size": 3.0, "ask": 60.8, "ask_size": 5.0, "iv": 0.3244, "open_interest": 12.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0037, "vega": 1.4044, "theta": -0.1346, "rho": -1.1217, "theo": 57.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.2, "last_trade_time": "2026-09-14T12:45:17", "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "VRTX270319C00550000", "bid": 32.0, "bid_size": 3.0, "ask": 40.8, "ask_size": 2.0, "iv": 0.331, "open_interest": 17.0, "volume": 0.0, "delta": 0.4595, "gamma": 0.0034, "vega": 1.421, "theta": -0.1247, "rho": 0.9843, "theo": 35.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-09-17T12:32:38", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "VRTX270319P00550000", "bid": 60.0, "bid_size": 4.0, "ask": 68.3, "ask_size": 3.0, "iv": 0.3277, "open_interest": 2.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0037, "vega": 1.385, "theta": -0.1336, "rho": -1.1607, "theo": 63.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-09-04T11:42:50", "percent_change": 0.0, "prev_day_close": 63.4999980926514}, {"option": "VRTX270319C00560000", "bid": 28.0, "bid_size": 4.0, "ask": 36.7, "ask_size": 2.0, "iv": 0.3269, "open_interest": 26.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.0034, "vega": 1.4054, "theta": -0.123, "rho": 0.9223, "theo": 31.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-09-15T15:34:33", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "VRTX270319P00560000", "bid": 66.0, "bid_size": 3.0, "ask": 74.4, "ask_size": 3.0, "iv": 0.3237, "open_interest": 17.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0038, "vega": 1.356, "theta": -0.1318, "rho": -1.1952, "theo": 70.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.4, "last_trade_time": "2026-09-04T12:06:30", "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "VRTX270319C00570000", "bid": 25.0, "bid_size": 3.0, "ask": 33.1, "ask_size": 6.0, "iv": 0.3261, "open_interest": 14.0, "volume": 0.0, "delta": 0.3965, "gamma": 0.0033, "vega": 1.3809, "theta": -0.1206, "rho": 0.8594, "theo": 28.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-09-15T15:10:31", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "VRTX270319P00570000", "bid": 73.0, "bid_size": 4.0, "ask": 80.9, "ask_size": 7.0, "iv": 0.3224, "open_interest": 21.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0037, "vega": 1.3138, "theta": -0.1294, "rho": -1.2059, "theo": 76.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-09-04T14:09:31", "percent_change": 0.0, "prev_day_close": 76.3000030517578}, {"option": "VRTX270319C00580000", "bid": 22.0, "bid_size": 24.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.3184, "open_interest": 46.0, "volume": 11.0, "delta": 0.3664, "gamma": 0.0033, "vega": 1.3492, "theta": -0.1175, "rho": 0.7986, "theo": 25.3747, "change": -1.04, "open": 25.26, "high": 25.26, "low": 25.26, "tick": "down", "last_trade_price": 25.26, "last_trade_time": "2026-09-21T11:13:07", "percent_change": -3.95437, "prev_day_close": 25.6000003814697}, {"option": "VRTX270319P00580000", "bid": 80.0, "bid_size": 3.0, "ask": 87.8, "ask_size": 7.0, "iv": 0.3202, "open_interest": 4.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0037, "vega": 1.2612, "theta": -0.1263, "rho": -1.2115, "theo": 83.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.2, "last_trade_time": "2026-09-03T13:21:52", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "VRTX270319C00590000", "bid": 19.8, "bid_size": 6.0, "ask": 26.8, "ask_size": 6.0, "iv": 0.3249, "open_interest": 19.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0032, "vega": 1.3107, "theta": -0.1138, "rho": 0.739, "theo": 22.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-09-14T10:33:41", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "VRTX270319P00590000", "bid": 87.0, "bid_size": 3.0, "ask": 95.0, "ask_size": 7.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.0037, "vega": 1.2009, "theta": -0.1227, "rho": -1.2067, "theo": 91.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "VRTX270319C00600000", "bid": 16.7, "bid_size": 7.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.3212, "open_interest": 23.0, "volume": 2.0, "delta": 0.3099, "gamma": 0.0031, "vega": 1.266, "theta": -0.1097, "rho": 0.6811, "theo": 20.0574, "change": -3.7, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-21T12:27:14", "percent_change": -17.8744, "prev_day_close": 21.3499994277954}, {"option": "VRTX270319P00600000", "bid": 95.0, "bid_size": 4.0, "ask": 102.6, "ask_size": 7.0, "iv": 0.3164, "open_interest": 1.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0036, "vega": 1.1284, "theta": -0.1187, "rho": -1.1767, "theo": 99.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.3, "last_trade_time": "2026-09-01T13:56:38", "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "VRTX270319C00610000", "bid": 14.8, "bid_size": 6.0, "ask": 21.8, "ask_size": 6.0, "iv": 0.322, "open_interest": 8.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.003, "vega": 1.2174, "theta": -0.1051, "rho": 0.6265, "theo": 17.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-09-04T14:15:56", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VRTX270319P00610000", "bid": 103.0, "bid_size": 5.0, "ask": 110.5, "ask_size": 7.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0035, "vega": 1.0511, "theta": -0.1142, "rho": -1.1629, "theo": 107.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.200000762939}, {"option": "VRTX270319C00620000", "bid": 12.8, "bid_size": 7.0, "ask": 18.7, "ask_size": 16.0, "iv": 0.3171, "open_interest": 44.0, "volume": 3.0, "delta": 0.259, "gamma": 0.0028, "vega": 1.1638, "theta": -0.1003, "rho": 0.5733, "theo": 15.7343, "change": -2.33, "open": 15.2, "high": 15.77, "low": 15.2, "tick": "up", "last_trade_price": 15.77, "last_trade_time": "2026-09-21T10:13:09", "percent_change": -12.8729, "prev_day_close": 15.8500003814697}, {"option": "VRTX270319P00620000", "bid": 111.0, "bid_size": 5.0, "ask": 118.7, "ask_size": 7.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0034, "vega": 0.9655, "theta": -0.1094, "rho": -1.0785, "theo": 115.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "VRTX270319C00630000", "bid": 10.6, "bid_size": 6.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.3178, "open_interest": 1.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0027, "vega": 1.1085, "theta": -0.0953, "rho": 0.5242, "theo": 13.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-09-03T13:21:52", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "VRTX270319P00630000", "bid": 119.0, "bid_size": 3.0, "ask": 127.2, "ask_size": 6.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0034, "vega": 0.8742, "theta": -0.1044, "rho": -1.0088, "theo": 123.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "VRTX270319C00640000", "bid": 8.0, "bid_size": 1.0, "ask": 15.7, "ask_size": 2.0, "iv": 0.3119, "open_interest": 9.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0026, "vega": 1.0507, "theta": -0.0901, "rho": 0.4771, "theo": 12.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-09-03T13:21:52", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "VRTX270319P00640000", "bid": 128.0, "bid_size": 4.0, "ask": 136.0, "ask_size": 2.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0032, "vega": 0.773, "theta": -0.0996, "rho": -0.9434, "theo": 132.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.300003051758}, {"option": "VRTX270319C00660000", "bid": 6.0, "bid_size": 3.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.3136, "open_interest": 82.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0023, "vega": 0.9332, "theta": -0.0796, "rho": 0.3931, "theo": 9.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-09-03T15:05:20", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "VRTX270319P00660000", "bid": 146.0, "bid_size": 3.0, "ask": 154.1, "ask_size": 8.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.003, "vega": 0.5604, "theta": -0.0867, "rho": -0.7387, "theo": 150.7402, "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": 148.950004577637}, {"option": "VRTX270319C00680000", "bid": 3.6, "bid_size": 13.0, "ask": 8.5, "ask_size": 83.0, "iv": 0.2982, "open_interest": 94.0, "volume": 1.0, "delta": 0.1426, "gamma": 0.002, "vega": 0.8164, "theta": -0.0693, "rho": 0.3206, "theo": 7.3394, "change": 0.78, "open": 6.98, "high": 6.98, "low": 6.98, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-09-21T09:54:34", "percent_change": 12.5806, "prev_day_close": 6.45000004768372}, {"option": "VRTX270319P00680000", "bid": 165.0, "bid_size": 1.0, "ask": 173.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0029, "vega": 0.3412, "theta": -0.0794, "rho": -0.4386, "theo": 169.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.200004577637}, {"option": "VRTX270319C00700000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.2974, "open_interest": 44.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0017, "vega": 0.7053, "theta": -0.0596, "rho": 0.2593, "theo": 5.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-09-02T11:00:22", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX270319P00700000", "bid": 184.7, "bid_size": 6.0, "ask": 193.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0017, "vega": 0.0631, "theta": -0.0715, "rho": 0.0, "theo": 189.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.950004577637}, {"option": "VRTX270319C00720000", "bid": 0.1, "bid_size": 10.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.3137, "open_interest": 52.0, "volume": 2.0, "delta": 0.0923, "gamma": 0.0015, "vega": 0.6035, "theta": -0.0507, "rho": 0.2087, "theo": 4.3313, "change": 0.075, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T09:30:04", "percent_change": 1.7341, "prev_day_close": 3.80000000074506}, {"option": "VRTX270319P00720000", "bid": 204.7, "bid_size": 1.0, "ask": 213.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0, "theta": -0.0715, "rho": 0.0, "theo": 209.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.600006103516}, {"option": "VRTX270319C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.3286, "open_interest": 8.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0012, "vega": 0.5111, "theta": -0.0428, "rho": 0.1671, "theo": 3.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "VRTX270319P00740000", "bid": 224.7, "bid_size": 6.0, "ask": 233.9, "ask_size": 6.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0715, "rho": 0.0, "theo": 229.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.900001525879}, {"option": "VRTX270319C00760000", "bid": 0.8, "bid_size": 8.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.3289, "open_interest": 6.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.001, "vega": 0.4292, "theta": -0.0358, "rho": 0.1328, "theo": 2.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T09:30:04", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "VRTX270319P00760000", "bid": 244.7, "bid_size": 6.0, "ask": 253.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0715, "rho": 0.0, "theo": 249.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.050003051758}, {"option": "VRTX270319C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 21.0, "iv": 0.3558, "open_interest": 5.0, "volume": 2.0, "delta": 0.0465, "gamma": 0.0008, "vega": 0.3587, "theta": -0.0297, "rho": 0.1055, "theo": 1.9388, "change": -1.95, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T09:30:04", "percent_change": -49.3671, "prev_day_close": 3.50000004842877}, {"option": "VRTX270319P00780000", "bid": 264.7, "bid_size": 6.0, "ask": 273.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0715, "rho": 0.0, "theo": 269.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.949996948242}, {"option": "VRTX270319C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.3738, "open_interest": 5.0, "volume": 2.0, "delta": 0.0368, "gamma": 0.0007, "vega": 0.2974, "theta": -0.0246, "rho": 0.0835, "theo": 1.4816, "change": -2.1, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T09:30:04", "percent_change": -54.5455, "prev_day_close": 3.79999995231628}, {"option": "VRTX270319P00800000", "bid": 284.7, "bid_size": 6.0, "ask": 293.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0715, "rho": 0.0, "theo": 289.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.949996948242}, {"option": "VRTX270319C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.389, "open_interest": 3.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0006, "vega": 0.2457, "theta": -0.0202, "rho": 0.0659, "theo": 1.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VRTX270319P00820000", "bid": 304.7, "bid_size": 6.0, "ask": 313.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0715, "rho": 0.0, "theo": 309.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.050003051758}, {"option": "VRTX270416C00310000", "bid": 208.0, "bid_size": 2.0, "ask": 216.0, "ask_size": 3.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0005, "vega": 0.3191, "theta": -0.0086, "rho": 1.6024, "theo": 212.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.599998474121}, {"option": "VRTX270416P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0005, "vega": 0.3227, "theta": -0.0322, "rho": -0.1162, "theo": 2.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "VRTX270416C00320000", "bid": 198.3, "bid_size": 2.0, "ask": 206.8, "ask_size": 3.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0006, "vega": 0.3613, "theta": -0.0132, "rho": 1.6373, "theo": 202.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.449996948242}, {"option": "VRTX270416P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.4423, "open_interest": 5.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0006, "vega": 0.3644, "theta": -0.036, "rho": -0.135, "theo": 3.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-02T14:45:05", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "VRTX270416C00330000", "bid": 189.1, "bid_size": 3.0, "ask": 197.6, "ask_size": 2.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0006, "vega": 0.4072, "theta": -0.0182, "rho": 1.6694, "theo": 193.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.75}, {"option": "VRTX270416P00330000", "bid": 0.1, "bid_size": 2.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.4242, "open_interest": 1.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0007, "vega": 0.4121, "theta": -0.0399, "rho": -0.1569, "theo": 3.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-15T09:30:07", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "VRTX270416C00340000", "bid": 180.2, "bid_size": 2.0, "ask": 188.4, "ask_size": 1.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0008, "vega": 0.458, "theta": -0.0234, "rho": 1.6975, "theo": 184.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "VRTX270416P00340000", "bid": 0.55, "bid_size": 2.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.4099, "open_interest": 1.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0008, "vega": 0.463, "theta": -0.0442, "rho": -0.1816, "theo": 4.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VRTX270416C00350000", "bid": 171.5, "bid_size": 2.0, "ask": 179.6, "ask_size": 3.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0008, "vega": 0.512, "theta": -0.0289, "rho": 1.7223, "theo": 175.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.449996948242}, {"option": "VRTX270416P00350000", "bid": 0.9, "bid_size": 2.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.3953, "open_interest": 1.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0009, "vega": 0.5174, "theta": -0.0488, "rho": -0.2092, "theo": 5.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "VRTX270416C00360000", "bid": 162.2, "bid_size": 2.0, "ask": 170.4, "ask_size": 1.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.001, "vega": 0.5706, "theta": -0.0347, "rho": 1.7428, "theo": 166.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.650001525879}, {"option": "VRTX270416P00360000", "bid": 2.0, "bid_size": 2.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.3862, "open_interest": 1.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.001, "vega": 0.5785, "theta": -0.0536, "rho": -0.2415, "theo": 6.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "VRTX270416C00370000", "bid": 154.0, "bid_size": 2.0, "ask": 162.0, "ask_size": 2.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0011, "vega": 0.6328, "theta": -0.0407, "rho": 1.7586, "theo": 157.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.800003051758}, {"option": "VRTX270416P00370000", "bid": 2.5, "bid_size": 2.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.379, "open_interest": 1.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0011, "vega": 0.6394, "theta": -0.0588, "rho": -0.2759, "theo": 7.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-25T10:10:29", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VRTX270416C00380000", "bid": 145.2, "bid_size": 2.0, "ask": 153.5, "ask_size": 2.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0012, "vega": 0.6978, "theta": -0.0468, "rho": 1.7701, "theo": 149.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.449996948242}, {"option": "VRTX270416P00380000", "bid": 4.0, "bid_size": 4.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0012, "vega": 0.7084, "theta": -0.064, "rho": -0.3156, "theo": 8.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VRTX270416C00390000", "bid": 137.0, "bid_size": 2.0, "ask": 145.2, "ask_size": 2.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0014, "vega": 0.7666, "theta": -0.0531, "rho": 1.7756, "theo": 140.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.700004577637}, {"option": "VRTX270416P00390000", "bid": 5.0, "bid_size": 3.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0014, "vega": 0.7763, "theta": -0.0695, "rho": -0.3581, "theo": 9.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "VRTX270416C00400000", "bid": 129.0, "bid_size": 2.0, "ask": 137.1, "ask_size": 3.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0015, "vega": 0.8365, "theta": -0.0595, "rho": 1.7765, "theo": 132.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "VRTX270416P00400000", "bid": 7.0, "bid_size": 3.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.37, "open_interest": 1.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0016, "vega": 0.8471, "theta": -0.0751, "rho": -0.4062, "theo": 11.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-02T09:49:29", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "VRTX270416C00410000", "bid": 120.8, "bid_size": 3.0, "ask": 129.3, "ask_size": 2.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0017, "vega": 0.9089, "theta": -0.0659, "rho": 1.7712, "theo": 124.4765, "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": 125.650001525879}, {"option": "VRTX270416P00410000", "bid": 8.2, "bid_size": 4.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0017, "vega": 0.921, "theta": -0.0807, "rho": -0.4568, "theo": 12.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "VRTX270416C00420000", "bid": 113.1, "bid_size": 2.0, "ask": 121.6, "ask_size": 2.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0018, "vega": 0.9812, "theta": -0.0722, "rho": 1.7601, "theo": 116.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.149997711182}, {"option": "VRTX270416P00420000", "bid": 10.3, "bid_size": 5.0, "ask": 18.8, "ask_size": 3.0, "iv": 0.3607, "open_interest": 1.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0019, "vega": 0.9926, "theta": -0.0864, "rho": -0.5108, "theo": 14.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-09-09T10:08:03", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "VRTX270416C00430000", "bid": 105.6, "bid_size": 2.0, "ask": 114.2, "ask_size": 2.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.002, "vega": 1.0533, "theta": -0.0784, "rho": 1.7435, "theo": 108.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "VRTX270416P00430000", "bid": 12.7, "bid_size": 2.0, "ask": 21.3, "ask_size": 2.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.002, "vega": 1.0688, "theta": -0.0919, "rho": -0.5727, "theo": 16.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "VRTX270416C00440000", "bid": 98.2, "bid_size": 3.0, "ask": 106.9, "ask_size": 4.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.7871, "gamma": 0.0021, "vega": 1.1243, "theta": -0.0843, "rho": 1.7202, "theo": 101.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "VRTX270416P00440000", "bid": 15.0, "bid_size": 5.0, "ask": 23.4, "ask_size": 7.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0022, "vega": 1.1369, "theta": -0.0972, "rho": -0.6314, "theo": 19.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "VRTX270416C00450000", "bid": 91.1, "bid_size": 2.0, "ask": 99.9, "ask_size": 4.0, "iv": 0.3583, "open_interest": 2.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0023, "vega": 1.1921, "theta": -0.09, "rho": 1.6922, "theo": 94.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.32, "last_trade_time": "2026-08-26T13:34:32", "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "VRTX270416P00450000", "bid": 18.0, "bid_size": 2.0, "ask": 26.2, "ask_size": 3.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.0024, "vega": 1.2082, "theta": -0.1024, "rho": -0.6993, "theo": 21.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "VRTX270416C00460000", "bid": 84.2, "bid_size": 2.0, "ask": 93.0, "ask_size": 4.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7383, "gamma": 0.0024, "vega": 1.2574, "theta": -0.0953, "rho": 1.657, "theo": 87.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "VRTX270416P00460000", "bid": 20.8, "bid_size": 3.0, "ask": 29.6, "ask_size": 2.0, "iv": 0.3488, "open_interest": 11.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.0026, "vega": 1.2709, "theta": -0.1071, "rho": -0.7642, "theo": 24.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.04, "last_trade_time": "2026-09-10T13:47:57", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "VRTX270416C00470000", "bid": 77.4, "bid_size": 2.0, "ask": 86.6, "ask_size": 3.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0026, "vega": 1.317, "theta": -0.1001, "rho": 1.6175, "theo": 81.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "VRTX270416P00470000", "bid": 24.2, "bid_size": 4.0, "ask": 32.8, "ask_size": 2.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.0027, "vega": 1.3291, "theta": -0.1115, "rho": -0.8365, "theo": 28.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "VRTX270416C00480000", "bid": 71.6, "bid_size": 2.0, "ask": 80.1, "ask_size": 3.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0027, "vega": 1.3716, "theta": -0.1044, "rho": 1.5721, "theo": 74.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "VRTX270416P00480000", "bid": 27.6, "bid_size": 2.0, "ask": 36.2, "ask_size": 2.0, "iv": 0.3412, "open_interest": 2.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0029, "vega": 1.3833, "theta": -0.1154, "rho": -0.9027, "theo": 31.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.92, "last_trade_time": "2026-09-10T13:38:17", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "VRTX270416C00490000", "bid": 65.3, "bid_size": 4.0, "ask": 73.8, "ask_size": 3.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.6557, "gamma": 0.0028, "vega": 1.419, "theta": -0.1081, "rho": 1.5227, "theo": 68.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "VRTX270416P00490000", "bid": 31.2, "bid_size": 2.0, "ask": 39.8, "ask_size": 2.0, "iv": 0.3363, "open_interest": 18.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.003, "vega": 1.4272, "theta": -0.1187, "rho": -0.972, "theo": 35.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-09-08T15:31:05", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "VRTX270416C00500000", "bid": 60.0, "bid_size": 2.0, "ask": 67.7, "ask_size": 2.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0029, "vega": 1.4591, "theta": -0.1111, "rho": 1.4691, "theo": 63.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "VRTX270416P00500000", "bid": 36.0, "bid_size": 3.0, "ask": 43.6, "ask_size": 2.0, "iv": 0.3343, "open_interest": 12.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.0031, "vega": 1.4645, "theta": -0.1215, "rho": -1.0397, "theo": 39.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.24, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "VRTX270416C00510000", "bid": 54.0, "bid_size": 3.0, "ask": 61.7, "ask_size": 2.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.003, "vega": 1.4914, "theta": -0.1135, "rho": 1.411, "theo": 57.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "VRTX270416P00510000", "bid": 40.0, "bid_size": 3.0, "ask": 47.7, "ask_size": 2.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.4217, "gamma": 0.0032, "vega": 1.4909, "theta": -0.1236, "rho": -1.1032, "theo": 44.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "VRTX270416C00520000", "bid": 49.0, "bid_size": 3.0, "ask": 56.3, "ask_size": 3.0, "iv": 0.3288, "open_interest": 2.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.0031, "vega": 1.5149, "theta": -0.1151, "rho": 1.3513, "theo": 52.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-09-10T13:43:57", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "VRTX270416P00520000", "bid": 45.0, "bid_size": 3.0, "ask": 52.8, "ask_size": 2.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.0033, "vega": 1.5084, "theta": -0.1251, "rho": -1.1707, "theo": 49.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "VRTX270416C00530000", "bid": 45.0, "bid_size": 2.0, "ask": 51.5, "ask_size": 7.0, "iv": 0.3288, "open_interest": 4.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.0031, "vega": 1.5296, "theta": -0.116, "rho": 1.2874, "theo": 48.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.69, "last_trade_time": "2026-09-11T10:50:57", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "VRTX270416P00530000", "bid": 51.0, "bid_size": 1.0, "ask": 57.9, "ask_size": 2.0, "iv": 0.3265, "open_interest": 6.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.0034, "vega": 1.5137, "theta": -0.1259, "rho": -1.2163, "theo": 54.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-09-08T12:02:13", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "VRTX270416C00540000", "bid": 40.0, "bid_size": 3.0, "ask": 47.5, "ask_size": 5.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.0032, "vega": 1.5356, "theta": -0.1162, "rho": 1.2237, "theo": 43.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "VRTX270416P00540000", "bid": 56.0, "bid_size": 3.0, "ask": 63.7, "ask_size": 2.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.0035, "vega": 1.5119, "theta": -0.1261, "rho": -1.2789, "theo": 60.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "VRTX270416C00550000", "bid": 36.0, "bid_size": 1.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.325, "open_interest": 11.0, "volume": 0.0, "delta": 0.4744, "gamma": 0.0032, "vega": 1.5325, "theta": -0.1158, "rho": 1.1575, "theo": 39.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2026-09-10T13:39:38", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "VRTX270416P00550000", "bid": 62.0, "bid_size": 3.0, "ask": 69.8, "ask_size": 2.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.5551, "gamma": 0.0035, "vega": 1.4937, "theta": -0.1256, "rho": -1.3131, "theo": 66.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "VRTX270416C00560000", "bid": 32.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.3236, "open_interest": 1.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.0032, "vega": 1.5211, "theta": -0.1146, "rho": 1.0913, "theo": 35.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.85, "last_trade_time": "2026-08-26T10:47:34", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "VRTX270416P00560000", "bid": 68.1, "bid_size": 2.0, "ask": 76.1, "ask_size": 2.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0036, "vega": 1.4701, "theta": -0.1245, "rho": -1.3506, "theo": 72.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "VRTX270416C00570000", "bid": 29.0, "bid_size": 2.0, "ask": 36.6, "ask_size": 2.0, "iv": 0.3241, "open_interest": 1.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.0032, "vega": 1.5018, "theta": -0.1129, "rho": 1.0258, "theo": 32.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-09-10T13:38:57", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "VRTX270416P00570000", "bid": 75.0, "bid_size": 3.0, "ask": 82.8, "ask_size": 2.0, "iv": 0.3198, "open_interest": 2.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0036, "vega": 1.4293, "theta": -0.1228, "rho": -1.3617, "theo": 79.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.2, "last_trade_time": "2026-09-04T11:49:36", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "VRTX270416C00580000", "bid": 25.6, "bid_size": 2.0, "ask": 33.4, "ask_size": 2.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.3866, "gamma": 0.0031, "vega": 1.4744, "theta": -0.1105, "rho": 0.9596, "theo": 29.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "VRTX270416P00580000", "bid": 82.0, "bid_size": 3.0, "ask": 89.7, "ask_size": 2.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0036, "vega": 1.3825, "theta": -0.1207, "rho": -1.3753, "theo": 85.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "VRTX270416C00590000", "bid": 22.0, "bid_size": 2.0, "ask": 30.4, "ask_size": 2.0, "iv": 0.3186, "open_interest": 11.0, "volume": 0.0, "delta": 0.359, "gamma": 0.003, "vega": 1.4412, "theta": -0.1077, "rho": 0.8964, "theo": 26.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-09-14T10:31:27", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "VRTX270416P00590000", "bid": 89.0, "bid_size": 3.0, "ask": 96.8, "ask_size": 2.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.0035, "vega": 1.3271, "theta": -0.118, "rho": -1.382, "theo": 93.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "VRTX270416C00600000", "bid": 20.0, "bid_size": 3.0, "ask": 27.6, "ask_size": 2.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.003, "vega": 1.401, "theta": -0.1044, "rho": 0.8332, "theo": 23.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "VRTX270416P00600000", "bid": 97.0, "bid_size": 2.0, "ask": 104.2, "ask_size": 2.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0035, "vega": 1.2541, "theta": -0.1151, "rho": -1.3443, "theo": 100.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "VRTX270416C00610000", "bid": 17.4, "bid_size": 2.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.3176, "open_interest": 5.0, "volume": 0.0, "delta": 0.307, "gamma": 0.0029, "vega": 1.356, "theta": -0.1008, "rho": 0.7729, "theo": 20.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.42, "last_trade_time": "2026-09-10T13:45:47", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "VRTX270416P00610000", "bid": 104.0, "bid_size": 3.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0034, "vega": 1.189, "theta": -0.1116, "rho": -1.3572, "theo": 108.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "VRTX270416C00620000", "bid": 15.0, "bid_size": 3.0, "ask": 22.6, "ask_size": 2.0, "iv": 0.3155, "open_interest": 1.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0028, "vega": 1.3071, "theta": -0.0968, "rho": 0.715, "theo": 18.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-09-14T11:54:29", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "VRTX270416P00620000", "bid": 112.0, "bid_size": 4.0, "ask": 120.0, "ask_size": 2.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0034, "vega": 1.0907, "theta": -0.108, "rho": -1.2566, "theo": 116.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "VRTX270416C00630000", "bid": 13.0, "bid_size": 3.0, "ask": 20.4, "ask_size": 2.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0027, "vega": 1.2535, "theta": -0.0926, "rho": 0.6586, "theo": 16.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "VRTX270416P00630000", "bid": 121.0, "bid_size": 2.0, "ask": 128.3, "ask_size": 2.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0033, "vega": 1.0051, "theta": -0.1041, "rho": -1.2242, "theo": 124.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.450000762939}, {"option": "VRTX270416C00640000", "bid": 11.0, "bid_size": 3.0, "ask": 18.3, "ask_size": 2.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.0026, "vega": 1.1985, "theta": -0.0882, "rho": 0.6063, "theo": 14.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "VRTX270416P00640000", "bid": 129.0, "bid_size": 5.0, "ask": 136.9, "ask_size": 2.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0032, "vega": 0.9164, "theta": -0.1005, "rho": -1.1412, "theo": 133.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.150001525879}, {"option": "VRTX270416C00650000", "bid": 9.0, "bid_size": 3.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.3084, "open_interest": 2.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0024, "vega": 1.1409, "theta": -0.0838, "rho": 0.5559, "theo": 13.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.08, "last_trade_time": "2026-08-25T11:04:29", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VRTX270416P00650000", "bid": 138.0, "bid_size": 4.0, "ask": 145.9, "ask_size": 2.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0032, "vega": 0.7873, "theta": -0.0954, "rho": -1.0102, "theo": 142.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "VRTX270416C00660000", "bid": 8.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0023, "vega": 1.0818, "theta": -0.0792, "rho": 0.5085, "theo": 11.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VRTX270416P00660000", "bid": 147.0, "bid_size": 5.0, "ask": 155.0, "ask_size": 2.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0031, "vega": 0.7009, "theta": -0.0908, "rho": -0.9194, "theo": 151.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "VRTX270416C00670000", "bid": 7.0, "bid_size": 2.0, "ask": 13.6, "ask_size": 2.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.0022, "vega": 1.0234, "theta": -0.0747, "rho": 0.4648, "theo": 10.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VRTX270416P00670000", "bid": 156.0, "bid_size": 4.0, "ask": 164.0, "ask_size": 2.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.003, "vega": 0.5836, "theta": -0.085, "rho": -0.6792, "theo": 160.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.800003051758}, {"option": "VRTX270416C00680000", "bid": 5.3, "bid_size": 2.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0021, "vega": 0.9639, "theta": -0.0701, "rho": 0.4231, "theo": 9.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "VRTX270416P00680000", "bid": 165.1, "bid_size": 3.0, "ask": 173.6, "ask_size": 2.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0029, "vega": 0.4312, "theta": -0.0864, "rho": -0.5983, "theo": 170.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.650001525879}, {"option": "VRTX270416C00700000", "bid": 3.5, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.3076, "open_interest": 1.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0018, "vega": 0.8486, "theta": -0.0614, "rho": 0.3496, "theo": 7.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-08-26T10:47:34", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VRTX270416P00700000", "bid": 185.0, "bid_size": 1.0, "ask": 193.9, "ask_size": 2.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0024, "vega": 0.1981, "theta": -0.0751, "rho": -0.2176, "theo": 189.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.699996948242}, {"option": "VRTX270416C00720000", "bid": 2.0, "bid_size": 4.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0016, "vega": 0.738, "theta": -0.0531, "rho": 0.2863, "theo": 5.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VRTX270416P00720000", "bid": 204.7, "bid_size": 2.0, "ask": 213.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0006, "vega": 0.0, "theta": -0.0615, "rho": 0.0, "theo": 209.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.650001525879}, {"option": "VRTX270416C00740000", "bid": 0.8, "bid_size": 1.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0014, "vega": 0.6365, "theta": -0.0455, "rho": 0.2332, "theo": 4.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "VRTX270416P00740000", "bid": 224.7, "bid_size": 1.0, "ask": 233.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0615, "rho": 0.0, "theo": 229.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.650001525879}, {"option": "VRTX270416C00760000", "bid": 1.7, "bid_size": 9.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.3205, "open_interest": 0.0, "volume": 1.0, "delta": 0.0727, "gamma": 0.0012, "vega": 0.5445, "theta": -0.0387, "rho": 0.1893, "theo": 3.4333, "change": -0.55, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -12.3595, "prev_day_close": 4.09999990463257}, {"option": "VRTX270416P00760000", "bid": 244.7, "bid_size": 6.0, "ask": 253.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0615, "rho": 0.0, "theo": 249.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.950004577637}, {"option": "VRTX270416C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.001, "vega": 0.4616, "theta": -0.0326, "rho": 0.1526, "theo": 2.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499980926514}, {"option": "VRTX270416P00780000", "bid": 264.7, "bid_size": 6.0, "ask": 273.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0615, "rho": 0.0, "theo": 269.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.949996948242}, {"option": "VRTX270416C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.3512, "open_interest": 2.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0008, "vega": 0.3898, "theta": -0.0274, "rho": 0.1228, "theo": 2.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-15T09:30:08", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "VRTX270416P00800000", "bid": 284.7, "bid_size": 2.0, "ask": 293.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0615, "rho": 0.0, "theo": 289.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.649993896484}, {"option": "VRTX270617C00190000", "bid": 324.6, "bid_size": 2.0, "ask": 333.0, "ask_size": 1.0, "iv": 0.5652, "open_interest": 2.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0001, "vega": 0.1268, "theta": 0.0, "rho": 1.3158, "theo": 328.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 210.4, "last_trade_time": "2025-09-23T09:53:05", "percent_change": 0.0, "prev_day_close": 330.350006103516}, {"option": "VRTX270617P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.7126, "open_interest": 9.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.1278, "theta": -0.0131, "rho": -0.046, "theo": 1.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-08-24T09:37:42", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX270617C00195000", "bid": 319.2, "bid_size": 2.0, "ask": 328.4, "ask_size": 1.0, "iv": 0.5344, "open_interest": 4.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0001, "vega": 0.1347, "theta": 0.0, "rho": 1.3483, "theo": 324.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.9, "last_trade_time": "2025-09-25T10:45:09", "percent_change": 0.0, "prev_day_close": 325.550003051758}, {"option": "VRTX270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.698, "open_interest": 20.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0001, "vega": 0.1359, "theta": -0.0137, "rho": -0.0492, "theo": 1.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-08-18T10:21:43", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VRTX270617C00200000", "bid": 314.7, "bid_size": 2.0, "ask": 323.8, "ask_size": 1.0, "iv": 0.5468, "open_interest": 7.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0001, "vega": 0.143, "theta": 0.0, "rho": 1.3806, "theo": 319.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.6, "last_trade_time": "2025-09-24T10:38:53", "percent_change": 0.0, "prev_day_close": 320.75}, {"option": "VRTX270617P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.6818, "open_interest": 6.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0001, "vega": 0.1447, "theta": -0.0144, "rho": -0.0528, "theo": 1.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-17T11:58:49", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX270617C00210000", "bid": 305.2, "bid_size": 2.0, "ask": 314.0, "ask_size": 1.0, "iv": 0.5208, "open_interest": 4.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0001, "vega": 0.1611, "theta": 0.0, "rho": 1.4443, "theo": 310.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.0, "last_trade_time": "2026-06-18T15:36:46", "percent_change": 0.0, "prev_day_close": 311.25}, {"option": "VRTX270617P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.6526, "open_interest": 2.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0001, "vega": 0.1628, "theta": -0.0158, "rho": -0.0603, "theo": 1.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2025-08-25T09:51:21", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "VRTX270617C00220000", "bid": 295.5, "bid_size": 2.0, "ask": 304.8, "ask_size": 2.0, "iv": 0.5106, "open_interest": 6.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0002, "vega": 0.181, "theta": 0.0, "rho": 1.507, "theo": 300.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.5, "last_trade_time": "2026-01-06T12:13:42", "percent_change": 0.0, "prev_day_close": 301.75}, {"option": "VRTX270617P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.6247, "open_interest": 5.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0002, "vega": 0.1828, "theta": -0.0173, "rho": -0.0688, "theo": 1.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.42, "last_trade_time": "2026-08-18T09:55:23", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "VRTX270617C00230000", "bid": 286.3, "bid_size": 1.0, "ask": 295.0, "ask_size": 1.0, "iv": 0.496, "open_interest": 3.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0002, "vega": 0.203, "theta": 0.0, "rho": 1.5685, "theo": 291.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.48, "last_trade_time": "2025-08-05T15:10:20", "percent_change": 0.0, "prev_day_close": 292.350006103516}, {"option": "VRTX270617P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.598, "open_interest": 1.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0002, "vega": 0.2049, "theta": -0.0189, "rho": -0.0784, "theo": 1.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2025-09-08T15:38:57", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VRTX270617C00240000", "bid": 276.9, "bid_size": 1.0, "ask": 286.0, "ask_size": 2.0, "iv": 0.4966, "open_interest": 1.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0002, "vega": 0.2276, "theta": 0.0, "rho": 1.6285, "theo": 281.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.4, "last_trade_time": "2025-08-25T10:02:16", "percent_change": 0.0, "prev_day_close": 282.949996948242}, {"option": "VRTX270617P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.5724, "open_interest": 2.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0002, "vega": 0.2306, "theta": -0.0207, "rho": -0.0896, "theo": 2.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2025-09-08T13:39:06", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VRTX270617C00250000", "bid": 267.7, "bid_size": 2.0, "ask": 276.3, "ask_size": 1.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0003, "vega": 0.2548, "theta": 0.0, "rho": 1.6868, "theo": 272.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.550003051758}, {"option": "VRTX270617P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.5493, "open_interest": 14.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0003, "vega": 0.2575, "theta": -0.0226, "rho": -0.1021, "theo": 2.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-01-09T12:58:26", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "VRTX270617C00260000", "bid": 258.6, "bid_size": 2.0, "ask": 267.0, "ask_size": 1.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0003, "vega": 0.2842, "theta": 0.0, "rho": 1.7434, "theo": 262.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.199996948242}, {"option": "VRTX270617P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0003, "vega": 0.2874, "theta": -0.0248, "rho": -0.116, "theo": 2.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VRTX270617C00270000", "bid": 249.5, "bid_size": 2.0, "ask": 257.7, "ask_size": 1.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0003, "vega": 0.3168, "theta": 0.0, "rho": 1.7981, "theo": 253.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.550003051758}, {"option": "VRTX270617P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.504, "open_interest": 4.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0004, "vega": 0.3214, "theta": -0.027, "rho": -0.1323, "theo": 2.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-02-10T09:50:04", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "VRTX270617C00280000", "bid": 240.4, "bid_size": 2.0, "ask": 248.8, "ask_size": 2.0, "iv": 0.4676, "open_interest": 3.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0004, "vega": 0.3528, "theta": 0.0, "rho": 1.8502, "theo": 244.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.4, "last_trade_time": "2026-08-25T12:44:57", "percent_change": 0.0, "prev_day_close": 245.400001525879}, {"option": "VRTX270617P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0004, "vega": 0.3575, "theta": -0.0294, "rho": -0.1502, "theo": 3.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "VRTX270617C00290000", "bid": 231.2, "bid_size": 1.0, "ask": 239.0, "ask_size": 3.0, "iv": 0.4493, "open_interest": 1.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0004, "vega": 0.3914, "theta": 0.0, "rho": 1.8999, "theo": 235.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.0, "last_trade_time": "2025-07-10T13:21:15", "percent_change": 0.0, "prev_day_close": 236.199996948242}, {"option": "VRTX270617P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.4638, "open_interest": 2.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0004, "vega": 0.3966, "theta": -0.0321, "rho": -0.1703, "theo": 3.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-08-27T15:49:44", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "VRTX270617C00300000", "bid": 222.1, "bid_size": 2.0, "ask": 230.0, "ask_size": 3.0, "iv": 0.4423, "open_interest": 6.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0005, "vega": 0.4333, "theta": 0.0, "rho": 1.9471, "theo": 226.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.2, "last_trade_time": "2026-08-11T10:55:59", "percent_change": 0.0, "prev_day_close": 227.049995422363}, {"option": "VRTX270617P00300000", "bid": 0.7, "bid_size": 4.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.4531, "open_interest": 4.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0005, "vega": 0.4392, "theta": -0.0348, "rho": -0.1923, "theo": 4.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-17T11:08:50", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VRTX270617C00310000", "bid": 213.1, "bid_size": 2.0, "ask": 221.0, "ask_size": 3.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0006, "vega": 0.4794, "theta": -0.0007, "rho": 1.9908, "theo": 217.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.149993896484}, {"option": "VRTX270617P00310000", "bid": 0.8, "bid_size": 4.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.4364, "open_interest": 2.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0006, "vega": 0.4864, "theta": -0.0378, "rho": -0.2186, "theo": 4.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-14T15:09:50", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VRTX270617C00320000", "bid": 204.2, "bid_size": 2.0, "ask": 212.0, "ask_size": 2.0, "iv": 0.4274, "open_interest": 1.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0006, "vega": 0.5283, "theta": -0.0054, "rho": 2.0311, "theo": 208.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.0, "last_trade_time": "2026-05-11T11:13:01", "percent_change": 0.0, "prev_day_close": 209.149993896484}, {"option": "VRTX270617P00320000", "bid": 1.2, "bid_size": 5.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.3958, "open_interest": 27.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0006, "vega": 0.5361, "theta": -0.041, "rho": -0.2464, "theo": 5.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-26T12:25:44", "percent_change": 0.0, "prev_day_close": 3.84999999403954}, {"option": "VRTX270617C00330000", "bid": 195.4, "bid_size": 2.0, "ask": 203.0, "ask_size": 4.0, "iv": 0.4194, "open_interest": 7.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0007, "vega": 0.5805, "theta": -0.0102, "rho": 2.0682, "theo": 199.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.8, "last_trade_time": "2026-05-18T13:23:42", "percent_change": 0.0, "prev_day_close": 200.099998474121}, {"option": "VRTX270617P00330000", "bid": 2.05, "bid_size": 4.0, "ask": 10.2, "ask_size": 6.0, "iv": 0.4144, "open_interest": 19.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0007, "vega": 0.5889, "theta": -0.0443, "rho": -0.2766, "theo": 6.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-14T15:11:11", "percent_change": 0.0, "prev_day_close": 5.82499998807907}, {"option": "VRTX270617C00340000", "bid": 186.6, "bid_size": 2.0, "ask": 195.0, "ask_size": 4.0, "iv": 0.4181, "open_interest": 8.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0008, "vega": 0.6369, "theta": -0.0152, "rho": 2.1006, "theo": 190.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 233.25, "last_trade_time": "2026-08-25T14:20:48", "percent_change": 0.0, "prev_day_close": 191.199996948242}, {"option": "VRTX270617P00340000", "bid": 2.95, "bid_size": 4.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.408, "open_interest": 12.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0008, "vega": 0.6472, "theta": -0.0478, "rho": -0.3126, "theo": 7.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-14T15:10:28", "percent_change": 0.0, "prev_day_close": 6.82499992847443}, {"option": "VRTX270617C00350000", "bid": 178.0, "bid_size": 2.0, "ask": 186.0, "ask_size": 4.0, "iv": 0.409, "open_interest": 11.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0009, "vega": 0.6961, "theta": -0.0203, "rho": 2.1287, "theo": 181.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.26, "last_trade_time": "2026-08-25T14:20:48", "percent_change": 0.0, "prev_day_close": 182.650001525879}, {"option": "VRTX270617P00350000", "bid": 4.0, "bid_size": 4.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.4019, "open_interest": 248.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0009, "vega": 0.7071, "theta": -0.0514, "rho": -0.3508, "theo": 8.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-09-01T09:54:03", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VRTX270617C00360000", "bid": 169.2, "bid_size": 2.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.3975, "open_interest": 9.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.001, "vega": 0.758, "theta": -0.0256, "rho": 2.1527, "theo": 173.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.9, "last_trade_time": "2026-08-10T09:30:16", "percent_change": 0.0, "prev_day_close": 174.050003051758}, {"option": "VRTX270617P00360000", "bid": 5.2, "bid_size": 2.0, "ask": 13.4, "ask_size": 5.0, "iv": 0.3973, "open_interest": 17.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.001, "vega": 0.7702, "theta": -0.0553, "rho": -0.3918, "theo": 9.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-07-13T11:41:32", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "VRTX270617C00370000", "bid": 160.6, "bid_size": 2.0, "ask": 169.0, "ask_size": 3.0, "iv": 0.393, "open_interest": 5.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0011, "vega": 0.8237, "theta": -0.0309, "rho": 2.1708, "theo": 164.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.28, "last_trade_time": "2026-06-26T12:13:41", "percent_change": 0.0, "prev_day_close": 165.349998474121}, {"option": "VRTX270617P00370000", "bid": 6.4, "bid_size": 2.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.3894, "open_interest": 92.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0011, "vega": 0.8378, "theta": -0.0592, "rho": -0.4389, "theo": 10.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-07-13T12:01:33", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "VRTX270617C00380000", "bid": 152.6, "bid_size": 1.0, "ask": 161.0, "ask_size": 3.0, "iv": 0.3902, "open_interest": 20.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0012, "vega": 0.891, "theta": -0.0362, "rho": 2.1839, "theo": 156.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-03-10T13:14:03", "percent_change": 0.0, "prev_day_close": 157.299995422363}, {"option": "VRTX270617P00380000", "bid": 7.8, "bid_size": 2.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.3837, "open_interest": 109.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0012, "vega": 0.9055, "theta": -0.0632, "rho": -0.4883, "theo": 11.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-09-01T15:14:59", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VRTX270617C00390000", "bid": 144.5, "bid_size": 2.0, "ask": 153.0, "ask_size": 5.0, "iv": 0.3852, "open_interest": 23.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0013, "vega": 0.9601, "theta": -0.0416, "rho": 2.1919, "theo": 148.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.7, "last_trade_time": "2026-08-27T11:18:34", "percent_change": 0.0, "prev_day_close": 149.099998474121}, {"option": "VRTX270617P00390000", "bid": 9.4, "bid_size": 3.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.3798, "open_interest": 80.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0014, "vega": 0.9767, "theta": -0.0672, "rho": -0.5433, "theo": 13.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-01T15:55:34", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "VRTX270617C00400000", "bid": 136.5, "bid_size": 3.0, "ask": 145.0, "ask_size": 5.0, "iv": 0.3792, "open_interest": 31.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0014, "vega": 1.0317, "theta": -0.047, "rho": 2.193, "theo": 140.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.0, "last_trade_time": "2026-08-26T15:46:08", "percent_change": 0.0, "prev_day_close": 141.199996948242}, {"option": "VRTX270617P00400000", "bid": 11.3, "bid_size": 3.0, "ask": 19.3, "ask_size": 7.0, "iv": 0.3752, "open_interest": 19.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0015, "vega": 1.0486, "theta": -0.0713, "rho": -0.601, "theo": 15.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-09-01T15:44:54", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VRTX270617C00410000", "bid": 129.3, "bid_size": 6.0, "ask": 137.0, "ask_size": 3.0, "iv": 0.3755, "open_interest": 4.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0015, "vega": 1.1029, "theta": -0.0524, "rho": 2.1889, "theo": 132.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.75, "last_trade_time": "2026-09-15T10:29:54", "percent_change": 0.0, "prev_day_close": 133.650001525879}, {"option": "VRTX270617P00410000", "bid": 13.4, "bid_size": 7.0, "ask": 21.2, "ask_size": 7.0, "iv": 0.3707, "open_interest": 25.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0016, "vega": 1.1207, "theta": -0.0754, "rho": -0.6599, "theo": 17.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-10T14:50:27", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "VRTX270617C00420000", "bid": 121.4, "bid_size": 10.0, "ask": 129.0, "ask_size": 7.0, "iv": 0.3674, "open_interest": 19.0, "volume": 1.0, "delta": 0.8165, "gamma": 0.0017, "vega": 1.1745, "theta": -0.0576, "rho": 2.1788, "theo": 124.7245, "change": 2.35, "open": 127.0, "high": 127.0, "low": 127.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-09-21T14:44:20", "percent_change": 1.88528, "prev_day_close": 125.200000762939}, {"option": "VRTX270617P00420000", "bid": 15.6, "bid_size": 6.0, "ask": 22.6, "ask_size": 7.0, "iv": 0.3633, "open_interest": 33.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.0018, "vega": 1.1953, "theta": -0.0794, "rho": -0.73, "theo": 19.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-09-01T15:44:54", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "VRTX270617C00430000", "bid": 114.0, "bid_size": 8.0, "ask": 122.0, "ask_size": 6.0, "iv": 0.3642, "open_interest": 8.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0018, "vega": 1.2459, "theta": -0.0628, "rho": 2.1612, "theo": 117.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-06-26T15:48:00", "percent_change": 0.0, "prev_day_close": 118.599998474121}, {"option": "VRTX270617P00430000", "bid": 18.0, "bid_size": 7.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.3633, "open_interest": 54.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0019, "vega": 1.2665, "theta": -0.0833, "rho": -0.7947, "theo": 21.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-02T13:55:08", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "VRTX270617C00440000", "bid": 106.9, "bid_size": 2.0, "ask": 115.0, "ask_size": 5.0, "iv": 0.3607, "open_interest": 471.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0019, "vega": 1.3146, "theta": -0.0677, "rho": 2.139, "theo": 110.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.24, "last_trade_time": "2026-07-06T09:30:10", "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "VRTX270617P00440000", "bid": 20.6, "bid_size": 3.0, "ask": 28.3, "ask_size": 3.0, "iv": 0.358, "open_interest": 251.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.002, "vega": 1.3334, "theta": -0.0871, "rho": -0.867, "theo": 24.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-09-02T13:54:44", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "VRTX270617C00450000", "bid": 100.1, "bid_size": 2.0, "ask": 108.0, "ask_size": 5.0, "iv": 0.3568, "open_interest": 46.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.002, "vega": 1.3817, "theta": -0.0724, "rho": 2.1097, "theo": 103.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.55, "last_trade_time": "2026-08-31T09:36:06", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "VRTX270617P00450000", "bid": 23.6, "bid_size": 3.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.3577, "open_interest": 40.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0022, "vega": 1.4028, "theta": -0.0906, "rho": -0.9452, "theo": 26.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-09-10T10:34:59", "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "VRTX270617C00460000", "bid": 93.2, "bid_size": 4.0, "ask": 102.0, "ask_size": 7.0, "iv": 0.3545, "open_interest": 53.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0022, "vega": 1.4453, "theta": -0.0768, "rho": 2.0742, "theo": 96.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.9, "last_trade_time": "2026-09-02T13:56:43", "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "VRTX270617P00460000", "bid": 26.6, "bid_size": 2.0, "ask": 35.0, "ask_size": 3.0, "iv": 0.3531, "open_interest": 79.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0023, "vega": 1.4651, "theta": -0.094, "rho": -1.0182, "theo": 29.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-09-01T14:02:01", "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "VRTX270617C00470000", "bid": 86.9, "bid_size": 2.0, "ask": 95.0, "ask_size": 4.0, "iv": 0.3493, "open_interest": 92.0, "volume": 0.0, "delta": 0.711, "gamma": 0.0023, "vega": 1.5042, "theta": -0.0808, "rho": 2.0344, "theo": 90.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.3, "last_trade_time": "2026-09-02T13:31:06", "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "VRTX270617P00470000", "bid": 29.9, "bid_size": 2.0, "ask": 37.4, "ask_size": 3.0, "iv": 0.3462, "open_interest": 38.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0024, "vega": 1.5224, "theta": -0.097, "rho": -1.0982, "theo": 33.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-09-02T11:11:37", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "VRTX270617C00480000", "bid": 80.5, "bid_size": 2.0, "ask": 89.0, "ask_size": 4.0, "iv": 0.3458, "open_interest": 66.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0024, "vega": 1.5589, "theta": -0.0845, "rho": 1.9874, "theo": 83.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-08-19T14:18:37", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "VRTX270617P00480000", "bid": 33.4, "bid_size": 2.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.3455, "open_interest": 24.0, "volume": 0.0, "delta": -0.3288, "gamma": 0.0025, "vega": 1.5748, "theta": -0.0998, "rho": -1.1718, "theo": 36.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-09-10T13:51:48", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "VRTX270617C00490000", "bid": 74.5, "bid_size": 2.0, "ask": 83.0, "ask_size": 8.0, "iv": 0.342, "open_interest": 74.0, "volume": 0.0, "delta": 0.662, "gamma": 0.0025, "vega": 1.6073, "theta": -0.0878, "rho": 1.9365, "theo": 78.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.61, "last_trade_time": "2026-09-02T14:02:22", "percent_change": 0.0, "prev_day_close": 79.2000007629394}, {"option": "VRTX270617P00490000", "bid": 37.1, "bid_size": 2.0, "ask": 45.2, "ask_size": 3.0, "iv": 0.3393, "open_interest": 18.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.0027, "vega": 1.6192, "theta": -0.1021, "rho": -1.2518, "theo": 40.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-09-17T13:09:00", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "VRTX270617C00500000", "bid": 69.0, "bid_size": 2.0, "ask": 77.8, "ask_size": 2.0, "iv": 0.3408, "open_interest": 1725.0, "volume": 0.0, "delta": 0.6365, "gamma": 0.0026, "vega": 1.6494, "theta": -0.0906, "rho": 1.8813, "theo": 72.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.1, "last_trade_time": "2026-09-08T11:28:57", "percent_change": 0.0, "prev_day_close": 72.8999977111816}, {"option": "VRTX270617P00500000", "bid": 41.3, "bid_size": 2.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.3366, "open_interest": 20.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.0028, "vega": 1.6575, "theta": -0.1041, "rho": -1.3284, "theo": 45.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.5, "last_trade_time": "2026-09-17T13:09:02", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "VRTX270617C00510000", "bid": 63.4, "bid_size": 7.0, "ask": 72.3, "ask_size": 9.0, "iv": 0.3369, "open_interest": 48.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0026, "vega": 1.685, "theta": -0.093, "rho": 1.8205, "theo": 67.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-08-19T12:38:40", "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "VRTX270617P00510000", "bid": 45.7, "bid_size": 6.0, "ask": 53.4, "ask_size": 6.0, "iv": 0.3318, "open_interest": 49.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0029, "vega": 1.6862, "theta": -0.1056, "rho": -1.3979, "theo": 49.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-09-17T13:09:03", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "VRTX270617C00520000", "bid": 61.1, "bid_size": 7.0, "ask": 66.6, "ask_size": 31.0, "iv": 0.3406, "open_interest": 64.0, "volume": 13.0, "delta": 0.5841, "gamma": 0.0027, "vega": 1.7128, "theta": -0.0948, "rho": 1.7587, "theo": 62.0318, "change": 2.15, "open": 64.1, "high": 64.1, "low": 64.1, "tick": "down", "last_trade_price": 64.1, "last_trade_time": "2026-09-21T15:30:54", "percent_change": 3.47054, "prev_day_close": 62.5999984741211}, {"option": "VRTX270617P00520000", "bid": 50.4, "bid_size": 6.0, "ask": 58.3, "ask_size": 6.0, "iv": 0.3292, "open_interest": 12.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.003, "vega": 1.7069, "theta": -0.1068, "rho": -1.4663, "theo": 54.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.9, "last_trade_time": "2026-07-06T11:10:48", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "VRTX270617C00530000", "bid": 53.2, "bid_size": 6.0, "ask": 61.6, "ask_size": 7.0, "iv": 0.3287, "open_interest": 47.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.0027, "vega": 1.7333, "theta": -0.0962, "rho": 1.6922, "theo": 57.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.76, "last_trade_time": "2026-09-03T15:13:02", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "VRTX270617P00530000", "bid": 56.0, "bid_size": 2.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.3299, "open_interest": 5.0, "volume": 0.0, "delta": -0.471, "gamma": 0.003, "vega": 1.7179, "theta": -0.1074, "rho": -1.5341, "theo": 59.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.22, "last_trade_time": "2026-09-02T15:00:52", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "VRTX270617C00540000", "bid": 49.6, "bid_size": 6.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.3304, "open_interest": 78.0, "volume": 0.0, "delta": 0.5309, "gamma": 0.0028, "vega": 1.7461, "theta": -0.0972, "rho": 1.6233, "theo": 52.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.1, "last_trade_time": "2026-09-03T10:47:44", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "VRTX270617P00540000", "bid": 61.0, "bid_size": 2.0, "ask": 69.1, "ask_size": 7.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0031, "vega": 1.7169, "theta": -0.1077, "rho": -1.5871, "theo": 65.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3499984741211}, {"option": "VRTX270617C00550000", "bid": 45.6, "bid_size": 6.0, "ask": 52.4, "ask_size": 8.0, "iv": 0.3268, "open_interest": 94.0, "volume": 0.0, "delta": 0.5043, "gamma": 0.0028, "vega": 1.7513, "theta": -0.0976, "rho": 1.5543, "theo": 48.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.6, "last_trade_time": "2026-09-03T10:47:39", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "VRTX270617P00550000", "bid": 67.0, "bid_size": 7.0, "ask": 74.2, "ask_size": 9.0, "iv": 0.3222, "open_interest": 38.0, "volume": 23.0, "delta": -0.5312, "gamma": 0.0032, "vega": 1.7064, "theta": -0.1075, "rho": -1.6299, "theo": 70.924, "change": -3.87, "open": 70.0, "high": 70.88, "low": 68.88, "tick": "down", "last_trade_price": 68.88, "last_trade_time": "2026-09-21T14:32:51", "percent_change": -5.31959, "prev_day_close": 70.0500030517578}, {"option": "VRTX270617C00560000", "bid": 41.0, "bid_size": 3.0, "ask": 49.1, "ask_size": 6.0, "iv": 0.3252, "open_interest": 20.0, "volume": 0.0, "delta": 0.478, "gamma": 0.0028, "vega": 1.7486, "theta": -0.0975, "rho": 1.4821, "theo": 44.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-09-09T11:05:18", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "VRTX270617P00560000", "bid": 73.0, "bid_size": 2.0, "ask": 81.1, "ask_size": 7.0, "iv": 0.3226, "open_interest": 40.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.0032, "vega": 1.6887, "theta": -0.1069, "rho": -1.6806, "theo": 77.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.86, "last_trade_time": "2026-09-14T12:35:52", "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "VRTX270617C00570000", "bid": 37.0, "bid_size": 3.0, "ask": 45.3, "ask_size": 5.0, "iv": 0.3225, "open_interest": 69.0, "volume": 0.0, "delta": 0.452, "gamma": 0.0028, "vega": 1.7388, "theta": -0.097, "rho": 1.4105, "theo": 40.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.84, "last_trade_time": "2026-09-10T13:50:16", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "VRTX270617P00570000", "bid": 79.5, "bid_size": 2.0, "ask": 87.3, "ask_size": 2.0, "iv": 0.3209, "open_interest": 1.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.0032, "vega": 1.6612, "theta": -0.1059, "rho": -1.702, "theo": 83.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.04, "last_trade_time": "2026-08-18T13:28:50", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "VRTX270617C00580000", "bid": 33.6, "bid_size": 1.0, "ask": 41.7, "ask_size": 5.0, "iv": 0.3209, "open_interest": 100.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0028, "vega": 1.7222, "theta": -0.0961, "rho": 1.3391, "theo": 37.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.29, "last_trade_time": "2026-09-16T11:54:52", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "VRTX270617P00580000", "bid": 86.0, "bid_size": 3.0, "ask": 94.0, "ask_size": 2.0, "iv": 0.3192, "open_interest": 224.0, "volume": 0.0, "delta": -0.6213, "gamma": 0.0033, "vega": 1.6166, "theta": -0.1046, "rho": -1.7188, "theo": 90.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-09-01T15:00:40", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "VRTX270617C00590000", "bid": 30.5, "bid_size": 2.0, "ask": 38.2, "ask_size": 5.0, "iv": 0.319, "open_interest": 23.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.0028, "vega": 1.6987, "theta": -0.0948, "rho": 1.2671, "theo": 34.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.9, "last_trade_time": "2026-09-04T14:48:33", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "VRTX270617P00590000", "bid": 93.0, "bid_size": 4.0, "ask": 100.9, "ask_size": 2.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0033, "vega": 1.5706, "theta": -0.1028, "rho": -1.7246, "theo": 97.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "VRTX270617C00600000", "bid": 27.0, "bid_size": 3.0, "ask": 35.2, "ask_size": 2.0, "iv": 0.3162, "open_interest": 181.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0027, "vega": 1.6697, "theta": -0.0932, "rho": 1.1973, "theo": 31.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.56, "last_trade_time": "2026-09-10T13:53:35", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "VRTX270617P00600000", "bid": 100.0, "bid_size": 4.0, "ask": 108.1, "ask_size": 2.0, "iv": 0.3155, "open_interest": 4.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0033, "vega": 1.5139, "theta": -0.1009, "rho": -1.7148, "theo": 104.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.9, "last_trade_time": "2026-06-25T13:16:59", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "VRTX270617C00610000", "bid": 24.8, "bid_size": 2.0, "ask": 32.3, "ask_size": 2.0, "iv": 0.3163, "open_interest": 43.0, "volume": 0.0, "delta": 0.354, "gamma": 0.0027, "vega": 1.6355, "theta": -0.0912, "rho": 1.1288, "theo": 28.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-07-02T11:52:48", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "VRTX270617P00610000", "bid": 108.0, "bid_size": 3.0, "ask": 115.6, "ask_size": 2.0, "iv": 0.316, "open_interest": 4.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0033, "vega": 1.4409, "theta": -0.0985, "rho": -1.6915, "theo": 111.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.2, "last_trade_time": "2026-06-25T14:24:28", "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "VRTX270617C00620000", "bid": 22.3, "bid_size": 2.0, "ask": 29.9, "ask_size": 3.0, "iv": 0.316, "open_interest": 25.0, "volume": 0.0, "delta": 0.3315, "gamma": 0.0026, "vega": 1.5956, "theta": -0.089, "rho": 1.0604, "theo": 26.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-08-28T10:08:28", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "VRTX270617P00620000", "bid": 115.0, "bid_size": 5.0, "ask": 123.4, "ask_size": 1.0, "iv": 0.3123, "open_interest": 4.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0032, "vega": 1.3652, "theta": -0.0961, "rho": -1.6391, "theo": 119.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.8, "last_trade_time": "2026-06-25T13:16:59", "percent_change": 0.0, "prev_day_close": 118.200000762939}, {"option": "VRTX270617C00630000", "bid": 20.0, "bid_size": 3.0, "ask": 27.6, "ask_size": 4.0, "iv": 0.3154, "open_interest": 43.0, "volume": 0.0, "delta": 0.3098, "gamma": 0.0025, "vega": 1.5524, "theta": -0.0865, "rho": 0.9958, "theo": 23.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-20T10:43:37", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "VRTX270617P00630000", "bid": 123.0, "bid_size": 5.0, "ask": 131.6, "ask_size": 3.0, "iv": 0.3119, "open_interest": 1.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0032, "vega": 1.2835, "theta": -0.0935, "rho": -1.5755, "theo": 127.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.5, "last_trade_time": "2026-01-26T11:55:59", "percent_change": 0.0, "prev_day_close": 126.349998474121}, {"option": "VRTX270617C00640000", "bid": 17.6, "bid_size": 5.0, "ask": 25.6, "ask_size": 3.0, "iv": 0.3143, "open_interest": 3.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.0025, "vega": 1.5059, "theta": -0.0838, "rho": 0.933, "theo": 21.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-18T12:54:01", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "VRTX270617P00640000", "bid": 132.0, "bid_size": 4.0, "ask": 139.6, "ask_size": 2.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.791, "gamma": 0.0032, "vega": 1.1857, "theta": -0.0902, "rho": -1.5123, "theo": 135.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.0, "last_trade_time": "2026-01-29T09:39:10", "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "VRTX270617C00660000", "bid": 14.0, "bid_size": 3.0, "ask": 21.7, "ask_size": 2.0, "iv": 0.3132, "open_interest": 4.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0023, "vega": 1.4035, "theta": -0.078, "rho": 0.8139, "theo": 17.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.76, "last_trade_time": "2026-09-02T15:01:44", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "VRTX270617P00660000", "bid": 149.0, "bid_size": 3.0, "ask": 156.8, "ask_size": 2.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0031, "vega": 0.9747, "theta": -0.0839, "rho": -1.2915, "theo": 153.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.599998474121}, {"option": "VRTX270617C00680000", "bid": 10.8, "bid_size": 2.0, "ask": 18.6, "ask_size": 2.0, "iv": 0.3124, "open_interest": 11.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0021, "vega": 1.2949, "theta": -0.0718, "rho": 0.7054, "theo": 14.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-15T14:18:51", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "VRTX270617P00680000", "bid": 167.0, "bid_size": 4.0, "ask": 174.8, "ask_size": 2.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0031, "vega": 0.7533, "theta": -0.0774, "rho": -1.071, "theo": 171.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "VRTX270617C00700000", "bid": 8.4, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.3128, "open_interest": 8.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0019, "vega": 1.1842, "theta": -0.0655, "rho": 0.6092, "theo": 12.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-08T12:03:24", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "VRTX270617P00700000", "bid": 185.2, "bid_size": 2.0, "ask": 193.7, "ask_size": 2.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0031, "vega": 0.5105, "theta": -0.0636, "rho": -0.5402, "theo": 189.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.699996948242}, {"option": "VRTX270617C00720000", "bid": 6.0, "bid_size": 6.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.3114, "open_interest": 2.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0018, "vega": 1.0728, "theta": -0.0593, "rho": 0.5223, "theo": 9.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-10T11:17:47", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "VRTX270617P00720000", "bid": 204.8, "bid_size": 5.0, "ask": 213.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0022, "vega": 0.246, "theta": -0.0712, "rho": -0.2784, "theo": 209.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.050003051758}, {"option": "VRTX270617C00740000", "bid": 6.1, "bid_size": 16.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.3199, "open_interest": 10.0, "volume": 1.0, "delta": 0.1351, "gamma": 0.0016, "vega": 0.9666, "theta": -0.0532, "rho": 0.4471, "theo": 8.1731, "change": 0.1, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-21T10:17:26", "percent_change": 1.20482, "prev_day_close": 9.05000019073486}, {"option": "VRTX270617P00740000", "bid": 224.8, "bid_size": 5.0, "ask": 233.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0007, "vega": 0.0, "theta": -0.0973, "rho": 0.0, "theo": 229.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.850006103516}, {"option": "VRTX270617C00760000", "bid": 3.4, "bid_size": 7.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.316, "open_interest": 2.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0014, "vega": 0.864, "theta": -0.0475, "rho": 0.3808, "theo": 6.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-07T15:05:34", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "VRTX270617P00760000", "bid": 244.7, "bid_size": 1.0, "ask": 253.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0973, "rho": 0.0, "theo": 249.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.650001525879}, {"option": "VRTX270617C00780000", "bid": 2.2, "bid_size": 3.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.3169, "open_interest": 1.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0012, "vega": 0.7689, "theta": -0.0422, "rho": 0.3236, "theo": 5.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-08-11T10:39:47", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VRTX270617P00780000", "bid": 264.7, "bid_size": 2.0, "ask": 273.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0973, "rho": 0.0, "theo": 269.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.649993896484}, {"option": "VRTX270617C00800000", "bid": 0.8, "bid_size": 6.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.3183, "open_interest": 1.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0011, "vega": 0.6809, "theta": -0.0373, "rho": 0.2747, "theo": 4.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-08T14:58:01", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "VRTX270617P00800000", "bid": 284.7, "bid_size": 2.0, "ask": 293.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0973, "rho": 0.0, "theo": 289.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.649993896484}, {"option": "VRTX270617C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.3229, "open_interest": 1.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.001, "vega": 0.6012, "theta": -0.0328, "rho": 0.2326, "theo": 3.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-09-08T12:04:26", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VRTX270617P00820000", "bid": 304.7, "bid_size": 2.0, "ask": 313.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0973, "rho": 0.0, "theo": 309.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.649993896484}, {"option": "VRTX270917C00260000", "bid": 262.0, "bid_size": 2.0, "ask": 272.0, "ask_size": 3.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0003, "vega": 0.3613, "theta": 0.0, "rho": 2.2721, "theo": 266.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.100006103516}, {"option": "VRTX270917P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0003, "vega": 0.3682, "theta": -0.0215, "rho": -0.1752, "theo": 3.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "VRTX270917C00270000", "bid": 253.0, "bid_size": 3.0, "ask": 262.0, "ask_size": 2.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0004, "vega": 0.4037, "theta": 0.0, "rho": 2.3394, "theo": 257.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.100006103516}, {"option": "VRTX270917P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0004, "vega": 0.4099, "theta": -0.0236, "rho": -0.1997, "theo": 3.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "VRTX270917C00280000", "bid": 244.0, "bid_size": 1.0, "ask": 253.0, "ask_size": 1.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0004, "vega": 0.4488, "theta": 0.0, "rho": 2.4038, "theo": 248.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.099998474121}, {"option": "VRTX270917P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0004, "vega": 0.4567, "theta": -0.0259, "rho": -0.2272, "theo": 4.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX270917C00290000", "bid": 235.0, "bid_size": 3.0, "ask": 245.0, "ask_size": 3.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0004, "vega": 0.4979, "theta": 0.0, "rho": 2.4646, "theo": 239.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "VRTX270917P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0005, "vega": 0.5082, "theta": -0.0283, "rho": -0.258, "theo": 4.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX270917C00300000", "bid": 226.0, "bid_size": 3.0, "ask": 236.0, "ask_size": 2.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0005, "vega": 0.5511, "theta": -0.0012, "rho": 2.5209, "theo": 230.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.099998474121}, {"option": "VRTX270917P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0005, "vega": 0.5608, "theta": -0.0309, "rho": -0.2925, "theo": 5.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX270917C00310000", "bid": 217.0, "bid_size": 1.0, "ask": 227.0, "ask_size": 1.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0006, "vega": 0.6071, "theta": -0.005, "rho": 2.5732, "theo": 222.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "VRTX270917P00310000", "bid": 1.2, "bid_size": 6.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0006, "vega": 0.6186, "theta": -0.0336, "rho": -0.3302, "theo": 6.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999998807907}, {"option": "VRTX270917C00320000", "bid": 209.0, "bid_size": 3.0, "ask": 218.0, "ask_size": 2.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0006, "vega": 0.6666, "theta": -0.0089, "rho": 2.6212, "theo": 213.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "VRTX270917P00320000", "bid": 5.2, "bid_size": 9.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4063, "open_interest": 1.0, "volume": 1.0, "delta": -0.0688, "gamma": 0.0007, "vega": 0.6812, "theta": -0.0364, "rho": -0.3718, "theo": 7.0554, "change": -1.0, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T15:53:46", "percent_change": -14.2857, "prev_day_close": 4.54999995231628}, {"option": "VRTX270917C00330000", "bid": 200.0, "bid_size": 1.0, "ask": 210.0, "ask_size": 1.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0007, "vega": 0.7303, "theta": -0.0129, "rho": 2.6635, "theo": 204.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "VRTX270917P00330000", "bid": 3.8, "bid_size": 6.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0007, "vega": 0.7444, "theta": -0.0394, "rho": -0.418, "theo": 8.0212, "change": 0.0, "open": 0.0, "high": 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": "VRTX270917C00340000", "bid": 192.0, "bid_size": 1.0, "ask": 201.0, "ask_size": 3.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0008, "vega": 0.7962, "theta": -0.017, "rho": 2.7008, "theo": 196.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "VRTX270917P00340000", "bid": 4.1, "bid_size": 3.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0008, "vega": 0.8124, "theta": -0.0425, "rho": -0.4676, "theo": 9.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "VRTX270917C00350000", "bid": 183.0, "bid_size": 3.0, "ask": 193.0, "ask_size": 3.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0009, "vega": 0.8649, "theta": -0.0211, "rho": 2.7332, "theo": 188.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "VRTX270917P00350000", "bid": 5.0, "bid_size": 3.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0009, "vega": 0.8849, "theta": -0.0457, "rho": -0.522, "theo": 10.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "VRTX270917C00360000", "bid": 175.0, "bid_size": 1.0, "ask": 185.0, "ask_size": 1.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.001, "vega": 0.9371, "theta": -0.0254, "rho": 2.7586, "theo": 179.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "VRTX270917P00360000", "bid": 7.1, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.001, "vega": 0.9564, "theta": -0.049, "rho": -0.5805, "theo": 11.6496, "change": 0.0, "open": 0.0, "high": 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": "VRTX270917C00370000", "bid": 167.0, "bid_size": 1.0, "ask": 177.0, "ask_size": 1.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.001, "vega": 1.0104, "theta": -0.0296, "rho": 2.7784, "theo": 171.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "VRTX270917P00370000", "bid": 8.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0011, "vega": 1.032, "theta": -0.0523, "rho": -0.644, "theo": 13.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VRTX270917C00380000", "bid": 159.0, "bid_size": 3.0, "ask": 169.0, "ask_size": 4.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0011, "vega": 1.0852, "theta": -0.0339, "rho": 2.7927, "theo": 163.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "VRTX270917P00380000", "bid": 10.0, "bid_size": 3.0, "ask": 19.3, "ask_size": 2.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0012, "vega": 1.1109, "theta": -0.0557, "rho": -0.7108, "theo": 14.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VRTX270917C00390000", "bid": 151.0, "bid_size": 5.0, "ask": 161.0, "ask_size": 3.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0012, "vega": 1.1622, "theta": -0.0382, "rho": 2.7991, "theo": 156.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "VRTX270917P00390000", "bid": 12.0, "bid_size": 4.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0013, "vega": 1.1865, "theta": -0.0591, "rho": -0.7815, "theo": 16.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VRTX270917C00400000", "bid": 144.0, "bid_size": 1.0, "ask": 153.0, "ask_size": 3.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0013, "vega": 1.2386, "theta": -0.0424, "rho": 2.7998, "theo": 148.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.599998474121}, {"option": "VRTX270917P00400000", "bid": 14.0, "bid_size": 4.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0014, "vega": 1.2656, "theta": -0.0625, "rho": -0.8573, "theo": 18.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VRTX270917C00410000", "bid": 136.0, "bid_size": 3.0, "ask": 146.0, "ask_size": 3.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0014, "vega": 1.3148, "theta": -0.0466, "rho": 2.7946, "theo": 140.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "VRTX270917P00410000", "bid": 16.0, "bid_size": 5.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0015, "vega": 1.3452, "theta": -0.0659, "rho": -0.9376, "theo": 20.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "VRTX270917C00420000", "bid": 129.0, "bid_size": 2.0, "ask": 139.0, "ask_size": 4.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0015, "vega": 1.3912, "theta": -0.0506, "rho": 2.781, "theo": 133.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "VRTX270917P00420000", "bid": 18.1, "bid_size": 3.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0016, "vega": 1.4191, "theta": -0.0692, "rho": -1.0189, "theo": 23.2245, "change": 0.0, "open": 0.0, "high": 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": "VRTX270917C00430000", "bid": 122.0, "bid_size": 3.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0016, "vega": 1.4651, "theta": -0.0546, "rho": 2.7621, "theo": 126.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "VRTX270917P00430000", "bid": 21.0, "bid_size": 4.0, "ask": 30.9, "ask_size": 3.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0017, "vega": 1.4952, "theta": -0.0724, "rho": -1.1081, "theo": 25.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "VRTX270917C00440000", "bid": 115.0, "bid_size": 2.0, "ask": 125.0, "ask_size": 3.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0017, "vega": 1.5367, "theta": -0.0584, "rho": 2.7374, "theo": 119.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "VRTX270917P00440000", "bid": 24.0, "bid_size": 3.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0018, "vega": 1.5694, "theta": -0.0756, "rho": -1.1948, "theo": 28.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "VRTX270917C00450000", "bid": 109.0, "bid_size": 6.0, "ask": 118.0, "ask_size": 3.0, "iv": 0.3445, "open_interest": 1.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0018, "vega": 1.6064, "theta": -0.062, "rho": 2.7045, "theo": 113.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.5, "last_trade_time": "2026-09-03T13:35:52", "percent_change": 0.0, "prev_day_close": 114.099998474121}, {"option": "VRTX270917P00450000", "bid": 27.0, "bid_size": 7.0, "ask": 36.7, "ask_size": 12.0, "iv": 0.344, "open_interest": 2.0, "volume": 2.0, "delta": -0.2596, "gamma": 0.002, "vega": 1.635, "theta": -0.0785, "rho": -1.2814, "theo": 31.7628, "change": -0.5, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-21T15:51:28", "percent_change": -1.63934, "prev_day_close": 30.1000003814697}, {"option": "VRTX270917C00460000", "bid": 102.0, "bid_size": 2.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0019, "vega": 1.6716, "theta": -0.0653, "rho": 2.667, "theo": 106.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "VRTX270917P00460000", "bid": 30.0, "bid_size": 3.0, "ask": 39.4, "ask_size": 6.0, "iv": 0.3385, "open_interest": 4.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.0021, "vega": 1.7002, "theta": -0.0813, "rho": -1.3743, "theo": 35.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-09-18T14:55:52", "percent_change": 0.0, "prev_day_close": 34.6999998092651}, {"option": "VRTX270917C00470000", "bid": 96.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 3.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.002, "vega": 1.7326, "theta": -0.0685, "rho": 2.6245, "theo": 100.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "VRTX270917P00470000", "bid": 34.0, "bid_size": 3.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.3376, "open_interest": 6.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0022, "vega": 1.761, "theta": -0.0839, "rho": -1.4681, "theo": 38.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-09-18T14:55:52", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "VRTX270917C00480000", "bid": 90.0, "bid_size": 4.0, "ask": 100.0, "ask_size": 4.0, "iv": 0.3365, "open_interest": 1.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.002, "vega": 1.7897, "theta": -0.0713, "rho": 2.5744, "theo": 94.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.0, "last_trade_time": "2026-08-28T14:28:09", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "VRTX270917P00480000", "bid": 37.0, "bid_size": 4.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0023, "vega": 1.8119, "theta": -0.0863, "rho": -1.5539, "theo": 42.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "VRTX270917C00490000", "bid": 84.0, "bid_size": 4.0, "ask": 94.0, "ask_size": 3.0, "iv": 0.3326, "open_interest": 2.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.0021, "vega": 1.8408, "theta": -0.0739, "rho": 2.521, "theo": 89.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.8, "last_trade_time": "2026-08-27T13:47:57", "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "VRTX270917P00490000", "bid": 42.0, "bid_size": 5.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.3513, "gamma": 0.0024, "vega": 1.8593, "theta": -0.0885, "rho": -1.6422, "theo": 46.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "VRTX270917C00500000", "bid": 79.0, "bid_size": 3.0, "ask": 89.0, "ask_size": 3.0, "iv": 0.3329, "open_interest": 1.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.0022, "vega": 1.8863, "theta": -0.0762, "rho": 2.4636, "theo": 83.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.1, "last_trade_time": "2026-08-25T13:12:16", "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "VRTX270917P00500000", "bid": 46.0, "bid_size": 3.0, "ask": 55.8, "ask_size": 2.0, "iv": 0.3316, "open_interest": 13.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0024, "vega": 1.9007, "theta": -0.0904, "rho": -1.7318, "theo": 50.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-09-02T14:03:55", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "VRTX270917C00510000", "bid": 74.0, "bid_size": 2.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.6271, "gamma": 0.0022, "vega": 1.9261, "theta": -0.0782, "rho": 2.3999, "theo": 78.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "VRTX270917P00510000", "bid": 51.0, "bid_size": 3.0, "ask": 60.3, "ask_size": 2.0, "iv": 0.3303, "open_interest": 8.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0025, "vega": 1.931, "theta": -0.092, "rho": -1.811, "theo": 55.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-09-14T14:51:10", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "VRTX270917C00520000", "bid": 69.0, "bid_size": 2.0, "ask": 79.0, "ask_size": 3.0, "iv": 0.3301, "open_interest": 7.0, "volume": 0.0, "delta": 0.6045, "gamma": 0.0023, "vega": 1.9594, "theta": -0.0799, "rho": 2.3342, "theo": 73.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-09-17T10:44:22", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "VRTX270917P00520000", "bid": 56.0, "bid_size": 3.0, "ask": 66.0, "ask_size": 4.0, "iv": 0.3309, "open_interest": 2.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0026, "vega": 1.9543, "theta": -0.0934, "rho": -1.8863, "theo": 60.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-09-04T11:17:33", "percent_change": 0.0, "prev_day_close": 60.2499980926514}, {"option": "VRTX270917C00530000", "bid": 64.0, "bid_size": 2.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.327, "open_interest": 3.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0024, "vega": 1.9861, "theta": -0.0813, "rho": 2.2662, "theo": 68.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-09-09T11:56:31", "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "VRTX270917P00530000", "bid": 61.0, "bid_size": 4.0, "ask": 70.1, "ask_size": 2.0, "iv": 0.3261, "open_interest": 7.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.0027, "vega": 1.9706, "theta": -0.0945, "rho": -1.9621, "theo": 65.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.7, "last_trade_time": "2026-09-04T13:07:07", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "VRTX270917C00540000", "bid": 60.0, "bid_size": 1.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0024, "vega": 2.0064, "theta": -0.0824, "rho": 2.1932, "theo": 64.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "VRTX270917P00540000", "bid": 66.0, "bid_size": 3.0, "ask": 75.8, "ask_size": 2.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0028, "vega": 1.9768, "theta": -0.0954, "rho": -2.024, "theo": 70.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "VRTX270917C00550000", "bid": 55.0, "bid_size": 2.0, "ask": 65.0, "ask_size": 4.0, "iv": 0.3229, "open_interest": 9.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0024, "vega": 2.02, "theta": -0.0831, "rho": 2.1194, "theo": 60.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-09-09T15:12:12", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "VRTX270917P00550000", "bid": 72.0, "bid_size": 3.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.3248, "open_interest": 1.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0028, "vega": 1.9711, "theta": -0.096, "rho": -2.0771, "theo": 76.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.1, "last_trade_time": "2026-09-04T12:14:33", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "VRTX270917C00560000", "bid": 51.0, "bid_size": 3.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.3218, "open_interest": 4.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0024, "vega": 2.0272, "theta": -0.0835, "rho": 2.0453, "theo": 55.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-09-01T10:28:21", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "VRTX270917P00560000", "bid": 78.0, "bid_size": 3.0, "ask": 88.0, "ask_size": 3.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0029, "vega": 1.9616, "theta": -0.0962, "rho": -2.1308, "theo": 82.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "VRTX270917C00570000", "bid": 47.0, "bid_size": 3.0, "ask": 56.2, "ask_size": 2.0, "iv": 0.3177, "open_interest": 6.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.0024, "vega": 2.0277, "theta": -0.0837, "rho": 1.9677, "theo": 52.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.7, "last_trade_time": "2026-09-03T11:36:26", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "VRTX270917P00570000", "bid": 84.0, "bid_size": 3.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0029, "vega": 1.94, "theta": -0.0963, "rho": -2.1679, "theo": 88.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "VRTX270917C00580000", "bid": 44.1, "bid_size": 2.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.3217, "open_interest": 2.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0024, "vega": 2.022, "theta": -0.0835, "rho": 1.8898, "theo": 48.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.12, "last_trade_time": "2026-09-17T15:17:00", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "VRTX270917P00580000", "bid": 91.0, "bid_size": 2.0, "ask": 101.0, "ask_size": 2.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.587, "gamma": 0.003, "vega": 1.9058, "theta": -0.0961, "rho": -2.1793, "theo": 95.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "VRTX270917C00590000", "bid": 40.2, "bid_size": 2.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.4468, "gamma": 0.0024, "vega": 2.0109, "theta": -0.0831, "rho": 1.8136, "theo": 45.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "VRTX270917P00590000", "bid": 97.0, "bid_size": 3.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.003, "vega": 1.8692, "theta": -0.0956, "rho": -2.2097, "theo": 102.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "VRTX270917C00600000", "bid": 37.1, "bid_size": 2.0, "ask": 47.0, "ask_size": 4.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0024, "vega": 1.9937, "theta": -0.0824, "rho": 1.7359, "theo": 41.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "VRTX270917P00600000", "bid": 104.0, "bid_size": 3.0, "ask": 114.0, "ask_size": 3.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.003, "vega": 1.8156, "theta": -0.0952, "rho": -2.2067, "theo": 109.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "VRTX270917C00610000", "bid": 34.1, "bid_size": 2.0, "ask": 42.6, "ask_size": 2.0, "iv": 0.3132, "open_interest": 14.0, "volume": 0.0, "delta": 0.4045, "gamma": 0.0024, "vega": 1.9709, "theta": -0.0815, "rho": 1.6578, "theo": 38.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.06, "last_trade_time": "2026-09-04T09:53:39", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "VRTX270917P00610000", "bid": 112.0, "bid_size": 4.0, "ask": 121.0, "ask_size": 3.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.003, "vega": 1.755, "theta": -0.0943, "rho": -2.1793, "theo": 116.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "VRTX270917C00620000", "bid": 31.5, "bid_size": 7.0, "ask": 41.0, "ask_size": 4.0, "iv": 0.316, "open_interest": 3.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0024, "vega": 1.944, "theta": -0.0803, "rho": 1.5828, "theo": 36.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-09-18T09:47:47", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "VRTX270917P00620000", "bid": 119.0, "bid_size": 3.0, "ask": 128.0, "ask_size": 6.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.0031, "vega": 1.6898, "theta": -0.0933, "rho": -2.16, "theo": 123.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "VRTX270917C00630000", "bid": 28.0, "bid_size": 1.0, "ask": 37.1, "ask_size": 6.0, "iv": 0.3096, "open_interest": 3.0, "volume": 2.0, "delta": 0.3642, "gamma": 0.0023, "vega": 1.9127, "theta": -0.079, "rho": 1.5084, "theo": 33.494, "change": -1.85, "open": 30.55, "high": 30.55, "low": 30.55, "tick": "down", "last_trade_price": 30.55, "last_trade_time": "2026-09-21T09:31:43", "percent_change": -5.70988, "prev_day_close": 33.7499990463257}, {"option": "VRTX270917P00630000", "bid": 127.0, "bid_size": 5.0, "ask": 136.0, "ask_size": 6.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0031, "vega": 1.6026, "theta": -0.0923, "rho": -2.0932, "theo": 131.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "VRTX270917C00640000", "bid": 26.0, "bid_size": 3.0, "ask": 36.0, "ask_size": 4.0, "iv": 0.3137, "open_interest": 3.0, "volume": 2.0, "delta": 0.3449, "gamma": 0.0023, "vega": 1.8764, "theta": -0.0775, "rho": 1.4337, "theo": 31.0287, "change": -1.65, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-09-21T09:31:43", "percent_change": -5.52764, "prev_day_close": 31.6500005722046}, {"option": "VRTX270917P00640000", "bid": 135.0, "bid_size": 5.0, "ask": 144.0, "ask_size": 7.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0031, "vega": 1.5291, "theta": -0.0911, "rho": -2.0286, "theo": 139.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "VRTX270917C00660000", "bid": 22.1, "bid_size": 7.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.3124, "open_interest": 1.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0022, "vega": 1.7951, "theta": -0.074, "rho": 1.2931, "theo": 26.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.37, "last_trade_time": "2026-08-19T11:23:39", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "VRTX270917P00660000", "bid": 151.0, "bid_size": 2.0, "ask": 161.0, "ask_size": 2.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0031, "vega": 1.3314, "theta": -0.0877, "rho": -1.8166, "theo": 155.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.150001525879}, {"option": "VRTX270917C00680000", "bid": 18.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.3131, "open_interest": 1.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0021, "vega": 1.7016, "theta": -0.07, "rho": 1.158, "theo": 22.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-09-09T10:56:42", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VRTX270917P00680000", "bid": 168.0, "bid_size": 4.0, "ask": 178.0, "ask_size": 3.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0031, "vega": 1.108, "theta": -0.0828, "rho": -1.5405, "theo": 173.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "VRTX270917C00700000", "bid": 14.1, "bid_size": 2.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.3085, "open_interest": 33.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.002, "vega": 1.6022, "theta": -0.0658, "rho": 1.0347, "theo": 19.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-08-20T11:58:32", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VRTX270917P00700000", "bid": 186.0, "bid_size": 3.0, "ask": 196.0, "ask_size": 3.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.003, "vega": 0.8456, "theta": -0.0793, "rho": -1.1721, "theo": 191.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "VRTX270917C00720000", "bid": 12.0, "bid_size": 3.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0018, "vega": 1.4963, "theta": -0.0613, "rho": 0.9184, "theo": 16.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "VRTX270917P00720000", "bid": 205.0, "bid_size": 3.0, "ask": 215.0, "ask_size": 3.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.003, "vega": 0.5779, "theta": -0.0762, "rho": -0.6298, "theo": 209.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "VRTX270917C00740000", "bid": 9.1, "bid_size": 4.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0017, "vega": 1.3906, "theta": -0.0568, "rho": 0.8143, "theo": 14.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VRTX270917P00740000", "bid": 224.0, "bid_size": 1.0, "ask": 234.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0022, "vega": 0.2841, "theta": -0.0736, "rho": 0.0, "theo": 229.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "VRTX270917C00760000", "bid": 7.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.0016, "vega": 1.283, "theta": -0.0523, "rho": 0.7177, "theo": 11.9379, "change": 0.0, "open": 0.0, "high": 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": "VRTX270917P00760000", "bid": 244.0, "bid_size": 1.0, "ask": 254.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0007, "vega": 0.0, "theta": -0.0736, "rho": 0.0, "theo": 249.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "VRTX270917C00780000", "bid": 5.1, "bid_size": 4.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0014, "vega": 1.1796, "theta": -0.0479, "rho": 0.6325, "theo": 10.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "VRTX270917P00780000", "bid": 264.0, "bid_size": 1.0, "ask": 274.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0736, "rho": 0.0, "theo": 269.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "VRTX270917C00800000", "bid": 4.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0013, "vega": 1.078, "theta": -0.0437, "rho": 0.5544, "theo": 8.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VRTX270917P00800000", "bid": 284.0, "bid_size": 1.0, "ask": 294.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0736, "rho": 0.0, "theo": 289.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "VRTX270917C00820000", "bid": 3.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0012, "vega": 0.9823, "theta": -0.0397, "rho": 0.4864, "theo": 7.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VRTX270917P00820000", "bid": 304.0, "bid_size": 1.0, "ask": 314.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0736, "rho": 0.0, "theo": 309.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.5}, {"option": "VRTX280121C00190000", "bid": 330.0, "bid_size": 1.0, "ask": 340.0, "ask_size": 1.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0001, "vega": 0.2386, "theta": 0.0, "rho": 2.2477, "theo": 335.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.0}, {"option": "VRTX280121P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.5613, "open_interest": 6.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0001, "vega": 0.2427, "theta": -0.0116, "rho": -0.1258, "theo": 1.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-08-24T09:37:42", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VRTX280121C00195000", "bid": 326.0, "bid_size": 1.0, "ask": 336.0, "ask_size": 1.0, "iv": 0.496, "open_interest": 1.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0001, "vega": 0.2532, "theta": 0.0, "rho": 2.301, "theo": 330.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.0, "last_trade_time": "2026-08-11T09:32:38", "percent_change": 0.0, "prev_day_close": 333.0}, {"option": "VRTX280121P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.5722, "open_interest": 4.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0001, "vega": 0.2578, "theta": -0.0121, "rho": -0.1344, "theo": 2.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-08-18T10:21:43", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX280121C00200000", "bid": 321.0, "bid_size": 1.0, "ask": 331.0, "ask_size": 1.0, "iv": 0.4722, "open_interest": 16.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.2685, "theta": 0.0, "rho": 2.3536, "theo": 326.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.45, "last_trade_time": "2026-07-21T09:37:21", "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "VRTX280121P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.5594, "open_interest": 2.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0002, "vega": 0.2736, "theta": -0.0127, "rho": -0.144, "theo": 2.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-08-17T11:58:49", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX280121C00210000", "bid": 312.0, "bid_size": 1.0, "ask": 322.0, "ask_size": 1.0, "iv": 0.4637, "open_interest": 5.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0002, "vega": 0.3012, "theta": 0.0, "rho": 2.4568, "theo": 317.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.0, "last_trade_time": "2026-08-11T09:32:38", "percent_change": 0.0, "prev_day_close": 319.0}, {"option": "VRTX280121P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0002, "vega": 0.3062, "theta": -0.014, "rho": -0.1644, "theo": 2.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX280121C00220000", "bid": 303.0, "bid_size": 1.0, "ask": 313.0, "ask_size": 1.0, "iv": 0.4543, "open_interest": 2.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0002, "vega": 0.3364, "theta": 0.0, "rho": 2.5576, "theo": 308.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 332.0, "last_trade_time": "2026-08-10T09:32:06", "percent_change": 0.0, "prev_day_close": 310.0}, {"option": "VRTX280121P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.5112, "open_interest": 5.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0002, "vega": 0.3424, "theta": -0.0153, "rho": -0.1866, "theo": 2.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.59, "last_trade_time": "2026-08-18T09:55:23", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX280121C00230000", "bid": 294.0, "bid_size": 1.0, "ask": 304.0, "ask_size": 1.0, "iv": 0.4442, "open_interest": 1.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0002, "vega": 0.3747, "theta": 0.0, "rho": 2.6556, "theo": 299.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.6, "last_trade_time": "2025-10-28T12:25:16", "percent_change": 0.0, "prev_day_close": 301.0}, {"option": "VRTX280121P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.4581, "open_interest": 4.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0002, "vega": 0.3829, "theta": -0.0168, "rho": -0.2123, "theo": 3.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-10T09:52:15", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX280121C00240000", "bid": 285.0, "bid_size": 1.0, "ask": 295.0, "ask_size": 1.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0003, "vega": 0.4168, "theta": 0.0, "rho": 2.75, "theo": 290.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.600006103516}, {"option": "VRTX280121P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4671, "open_interest": 5.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0003, "vega": 0.426, "theta": -0.0184, "rho": -0.2413, "theo": 3.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-13T10:27:03", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX280121C00250000", "bid": 277.0, "bid_size": 1.0, "ask": 286.0, "ask_size": 5.0, "iv": 0.4341, "open_interest": 1.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0003, "vega": 0.4618, "theta": 0.0, "rho": 2.8408, "theo": 281.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.09, "last_trade_time": "2026-08-24T12:41:09", "percent_change": 0.0, "prev_day_close": 282.600006103516}, {"option": "VRTX280121P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4466, "open_interest": 4.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0003, "vega": 0.4714, "theta": -0.02, "rho": -0.2718, "theo": 4.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-07-13T10:30:20", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX280121C00260000", "bid": 268.0, "bid_size": 2.0, "ask": 278.0, "ask_size": 3.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0003, "vega": 0.5096, "theta": 0.0, "rho": 2.9282, "theo": 272.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.100006103516}, {"option": "VRTX280121P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.427, "open_interest": 1.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0004, "vega": 0.5209, "theta": -0.0218, "rho": -0.3068, "theo": 4.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-06-03T10:14:32", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX280121C00270000", "bid": 259.0, "bid_size": 3.0, "ask": 269.0, "ask_size": 3.0, "iv": 0.4193, "open_interest": 2.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0004, "vega": 0.5615, "theta": 0.0, "rho": 3.0113, "theo": 263.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.0, "last_trade_time": "2026-08-10T09:32:06", "percent_change": 0.0, "prev_day_close": 265.5}, {"option": "VRTX280121P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.4081, "open_interest": 1.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0004, "vega": 0.5753, "theta": -0.0236, "rho": -0.3448, "theo": 5.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.69, "last_trade_time": "2026-02-23T13:37:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VRTX280121C00280000", "bid": 250.0, "bid_size": 2.0, "ask": 260.0, "ask_size": 2.0, "iv": 0.4067, "open_interest": 1.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0004, "vega": 0.617, "theta": 0.0, "rho": 3.0894, "theo": 255.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.75, "last_trade_time": "2026-06-17T09:56:55", "percent_change": 0.0, "prev_day_close": 256.5}, {"option": "VRTX280121P00280000", "bid": 1.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.4069, "open_interest": 65.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0004, "vega": 0.6309, "theta": -0.0256, "rho": -0.3865, "theo": 6.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.15, "last_trade_time": "2026-03-02T15:09:36", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VRTX280121C00290000", "bid": 242.0, "bid_size": 2.0, "ask": 252.0, "ask_size": 3.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0005, "vega": 0.6749, "theta": 0.0, "rho": 3.1633, "theo": 246.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.099998474121}, {"option": "VRTX280121P00290000", "bid": 1.0, "bid_size": 5.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0005, "vega": 0.6907, "theta": -0.0276, "rho": -0.432, "theo": 6.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-02-23T13:07:37", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VRTX280121C00300000", "bid": 233.0, "bid_size": 2.0, "ask": 243.0, "ask_size": 2.0, "iv": 0.3959, "open_interest": 4.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0005, "vega": 0.7363, "theta": 0.0, "rho": 3.2324, "theo": 238.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.0, "last_trade_time": "2026-08-10T09:32:06", "percent_change": 0.0, "prev_day_close": 239.599998474121}, {"option": "VRTX280121P00300000", "bid": 2.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3857, "open_interest": 59.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0006, "vega": 0.7556, "theta": -0.0298, "rho": -0.4838, "theo": 7.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-07-23T10:02:26", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VRTX280121C00310000", "bid": 225.0, "bid_size": 2.0, "ask": 235.0, "ask_size": 3.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0006, "vega": 0.8017, "theta": -0.0027, "rho": 3.2952, "theo": 229.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.199996948242}, {"option": "VRTX280121P00310000", "bid": 3.0, "bid_size": 4.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.3812, "open_interest": 32.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0006, "vega": 0.8228, "theta": -0.032, "rho": -0.5383, "theo": 8.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.67, "last_trade_time": "2026-05-22T12:18:29", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VRTX280121C00320000", "bid": 217.0, "bid_size": 2.0, "ask": 226.0, "ask_size": 2.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0006, "vega": 0.8693, "theta": -0.006, "rho": 3.3525, "theo": 221.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.599998474121}, {"option": "VRTX280121P00320000", "bid": 4.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.3757, "open_interest": 1.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0007, "vega": 0.892, "theta": -0.0344, "rho": -0.5963, "theo": 9.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.86, "last_trade_time": "2026-03-18T14:49:42", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VRTX280121C00330000", "bid": 209.0, "bid_size": 2.0, "ask": 218.0, "ask_size": 5.0, "iv": 0.3845, "open_interest": 1.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0007, "vega": 0.9391, "theta": -0.0093, "rho": 3.4047, "theo": 213.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.26, "last_trade_time": "2026-02-05T14:36:33", "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "VRTX280121P00330000", "bid": 6.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.38, "open_interest": 26.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0007, "vega": 0.9654, "theta": -0.0368, "rho": -0.6593, "theo": 11.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-08-10T15:20:40", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VRTX280121C00340000", "bid": 201.0, "bid_size": 2.0, "ask": 210.0, "ask_size": 5.0, "iv": 0.3803, "open_interest": 5.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0008, "vega": 1.0125, "theta": -0.0127, "rho": 3.4499, "theo": 205.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.81, "last_trade_time": "2026-05-28T11:04:51", "percent_change": 0.0, "prev_day_close": 206.099998474121}, {"option": "VRTX280121P00340000", "bid": 7.0, "bid_size": 5.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0008, "vega": 1.0418, "theta": -0.0392, "rho": -0.73, "theo": 12.3698, "change": 0.0, "open": 0.0, "high": 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": "VRTX280121C00350000", "bid": 193.0, "bid_size": 2.0, "ask": 202.0, "ask_size": 4.0, "iv": 0.3752, "open_interest": 9.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0008, "vega": 1.0879, "theta": -0.0162, "rho": 3.4879, "theo": 197.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.95, "last_trade_time": "2026-08-20T11:43:18", "percent_change": 0.0, "prev_day_close": 198.5}, {"option": "VRTX280121P00350000", "bid": 8.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.3639, "open_interest": 71.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0009, "vega": 1.118, "theta": -0.0418, "rho": -0.7992, "theo": 13.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-09-08T09:30:20", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VRTX280121C00360000", "bid": 185.0, "bid_size": 1.0, "ask": 194.0, "ask_size": 5.0, "iv": 0.3692, "open_interest": 1.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0009, "vega": 1.164, "theta": -0.0196, "rho": 3.5207, "theo": 189.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.5, "last_trade_time": "2026-05-13T14:15:19", "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "VRTX280121P00360000", "bid": 10.0, "bid_size": 4.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.3637, "open_interest": 17.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.001, "vega": 1.1959, "theta": -0.0443, "rho": -0.8777, "theo": 15.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.31, "last_trade_time": "2026-05-04T15:31:18", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VRTX280121C00370000", "bid": 177.0, "bid_size": 2.0, "ask": 187.0, "ask_size": 2.0, "iv": 0.3666, "open_interest": 1.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.001, "vega": 1.2422, "theta": -0.023, "rho": 3.5464, "theo": 181.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.23, "last_trade_time": "2026-07-01T14:04:00", "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "VRTX280121P00370000", "bid": 12.0, "bid_size": 4.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.362, "open_interest": 77.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.001, "vega": 1.2795, "theta": -0.0469, "rho": -0.9594, "theo": 17.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.62, "last_trade_time": "2026-09-08T09:30:20", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VRTX280121C00380000", "bid": 170.0, "bid_size": 1.0, "ask": 179.0, "ask_size": 4.0, "iv": 0.363, "open_interest": 26.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.001, "vega": 1.3219, "theta": -0.0264, "rho": 3.5637, "theo": 173.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.06, "last_trade_time": "2026-08-25T14:10:34", "percent_change": 0.0, "prev_day_close": 175.5}, {"option": "VRTX280121P00380000", "bid": 14.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.359, "open_interest": 33.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0011, "vega": 1.3588, "theta": -0.0495, "rho": -1.0448, "theo": 19.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-07-22T11:30:26", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VRTX280121C00390000", "bid": 162.0, "bid_size": 2.0, "ask": 172.0, "ask_size": 5.0, "iv": 0.3584, "open_interest": 2.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0011, "vega": 1.4009, "theta": -0.0298, "rho": 3.5751, "theo": 166.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.42, "last_trade_time": "2026-09-14T09:37:35", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "VRTX280121P00390000", "bid": 16.0, "bid_size": 4.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.355, "open_interest": 58.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0012, "vega": 1.4398, "theta": -0.0521, "rho": -1.1343, "theo": 21.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-09-16T15:26:36", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "VRTX280121C00400000", "bid": 155.0, "bid_size": 2.0, "ask": 165.0, "ask_size": 2.0, "iv": 0.3564, "open_interest": 17.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0012, "vega": 1.4798, "theta": -0.0332, "rho": 3.5802, "theo": 159.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.24, "last_trade_time": "2026-08-07T09:39:18", "percent_change": 0.0, "prev_day_close": 160.5}, {"option": "VRTX280121P00400000", "bid": 18.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.35, "open_interest": 29.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0013, "vega": 1.5223, "theta": -0.0547, "rho": -1.2305, "theo": 23.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.02, "last_trade_time": "2026-09-01T11:16:36", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "VRTX280121C00410000", "bid": 148.0, "bid_size": 6.0, "ask": 157.0, "ask_size": 4.0, "iv": 0.3502, "open_interest": 17.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0013, "vega": 1.5592, "theta": -0.0364, "rho": 3.5763, "theo": 152.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.07, "last_trade_time": "2026-08-14T15:08:14", "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "VRTX280121P00410000", "bid": 20.0, "bid_size": 3.0, "ask": 28.9, "ask_size": 6.0, "iv": 0.3408, "open_interest": 79.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0014, "vega": 1.6033, "theta": -0.0573, "rho": -1.3256, "theo": 25.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-07-24T14:03:36", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "VRTX280121C00420000", "bid": 141.0, "bid_size": 6.0, "ask": 150.0, "ask_size": 10.0, "iv": 0.3465, "open_interest": 53.0, "volume": 2.0, "delta": 0.8049, "gamma": 0.0014, "vega": 1.6368, "theta": -0.0396, "rho": 3.5657, "theo": 145.3407, "change": -6.4, "open": 138.5, "high": 138.5, "low": 138.5, "tick": "down", "last_trade_price": 138.5, "last_trade_time": "2026-09-21T09:31:50", "percent_change": -4.41684, "prev_day_close": 147.0}, {"option": "VRTX280121P00420000", "bid": 23.0, "bid_size": 3.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.3407, "open_interest": 218.0, "volume": 0.0, "delta": -0.2081, "gamma": 0.0015, "vega": 1.6808, "theta": -0.0598, "rho": -1.4272, "theo": 28.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-18T15:58:41", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "VRTX280121C00430000", "bid": 134.0, "bid_size": 2.0, "ask": 144.0, "ask_size": 3.0, "iv": 0.3448, "open_interest": 8.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0014, "vega": 1.7119, "theta": -0.0427, "rho": 3.5501, "theo": 138.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.07, "last_trade_time": "2026-08-12T14:36:19", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "VRTX280121P00430000", "bid": 26.7, "bid_size": 6.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.344, "open_interest": 51.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0016, "vega": 1.7599, "theta": -0.0622, "rho": -1.5319, "theo": 31.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.2, "last_trade_time": "2026-09-11T13:59:50", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "VRTX280121C00440000", "bid": 128.0, "bid_size": 6.0, "ask": 137.0, "ask_size": 2.0, "iv": 0.3422, "open_interest": 19.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0015, "vega": 1.7857, "theta": -0.0457, "rho": 3.5261, "theo": 132.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.0, "last_trade_time": "2026-09-18T14:37:21", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "VRTX280121P00440000", "bid": 29.0, "bid_size": 3.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.3392, "open_interest": 17.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0017, "vega": 1.8334, "theta": -0.0646, "rho": -1.6363, "theo": 34.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-08-18T10:03:40", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "VRTX280121C00450000", "bid": 121.0, "bid_size": 4.0, "ask": 131.0, "ask_size": 4.0, "iv": 0.3387, "open_interest": 21.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0016, "vega": 1.8569, "theta": -0.0485, "rho": 3.4945, "theo": 125.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.8, "last_trade_time": "2026-09-15T15:03:37", "percent_change": 0.0, "prev_day_close": 126.700000762939}, {"option": "VRTX280121P00450000", "bid": 32.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.3355, "open_interest": 79.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.0018, "vega": 1.9019, "theta": -0.0669, "rho": -1.7386, "theo": 37.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.53, "last_trade_time": "2026-09-17T13:37:42", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "VRTX280121C00460000", "bid": 115.0, "bid_size": 2.0, "ask": 124.0, "ask_size": 4.0, "iv": 0.3344, "open_interest": 3.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0016, "vega": 1.9238, "theta": -0.0512, "rho": 3.4588, "theo": 119.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.8, "last_trade_time": "2026-04-22T11:47:49", "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "VRTX280121P00460000", "bid": 35.0, "bid_size": 3.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.3309, "open_interest": 44.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0018, "vega": 1.9659, "theta": -0.069, "rho": -1.8422, "theo": 40.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-09-09T11:03:56", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "VRTX280121C00470000", "bid": 109.0, "bid_size": 3.0, "ask": 119.0, "ask_size": 4.0, "iv": 0.3345, "open_interest": 5.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0017, "vega": 1.9873, "theta": -0.0537, "rho": 3.417, "theo": 113.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.2, "last_trade_time": "2026-08-25T15:24:14", "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "VRTX280121P00470000", "bid": 39.0, "bid_size": 3.0, "ask": 49.0, "ask_size": 3.0, "iv": 0.3304, "open_interest": 40.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0019, "vega": 2.0295, "theta": -0.0711, "rho": -1.9536, "theo": 44.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-09-16T14:33:05", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "VRTX280121C00480000", "bid": 103.0, "bid_size": 3.0, "ask": 113.0, "ask_size": 3.0, "iv": 0.3311, "open_interest": 14.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0018, "vega": 2.0473, "theta": -0.056, "rho": 3.3671, "theo": 107.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.12, "last_trade_time": "2026-08-12T09:56:44", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "VRTX280121P00480000", "bid": 43.0, "bid_size": 3.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.3288, "open_interest": 324.0, "volume": 0.0, "delta": -0.323, "gamma": 0.002, "vega": 2.0827, "theta": -0.073, "rho": -2.0471, "theo": 48.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-09-11T14:56:41", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "VRTX280121C00490000", "bid": 98.0, "bid_size": 7.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.3293, "open_interest": 27.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0018, "vega": 2.1021, "theta": -0.0582, "rho": 3.3133, "theo": 102.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-09-08T15:24:23", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "VRTX280121P00490000", "bid": 47.0, "bid_size": 3.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.3262, "open_interest": 24.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0021, "vega": 2.1306, "theta": -0.0748, "rho": -2.1465, "theo": 52.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-09-18T09:48:49", "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "VRTX280121C00500000", "bid": 93.7, "bid_size": 7.0, "ask": 102.0, "ask_size": 5.0, "iv": 0.3306, "open_interest": 70.0, "volume": 1.0, "delta": 0.6653, "gamma": 0.0019, "vega": 2.1518, "theta": -0.0602, "rho": 3.2563, "theo": 96.9523, "change": 2.8, "open": 98.0, "high": 98.0, "low": 98.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-09-21T15:49:55", "percent_change": 2.94118, "prev_day_close": 98.0}, {"option": "VRTX280121P00500000", "bid": 52.0, "bid_size": 3.0, "ask": 62.0, "ask_size": 3.0, "iv": 0.3272, "open_interest": 181.0, "volume": 0.0, "delta": -0.3665, "gamma": 0.0022, "vega": 2.1743, "theta": -0.0764, "rho": -2.2509, "theo": 56.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-09-14T10:40:17", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "VRTX280121C00510000", "bid": 87.0, "bid_size": 6.0, "ask": 97.0, "ask_size": 6.0, "iv": 0.3255, "open_interest": 6.0, "volume": 3.0, "delta": 0.6461, "gamma": 0.0019, "vega": 2.1968, "theta": -0.0619, "rho": 3.1923, "theo": 91.8027, "change": 0.15, "open": 91.5, "high": 91.5, "low": 90.6, "tick": "up", "last_trade_price": 90.8, "last_trade_time": "2026-09-21T11:42:59", "percent_change": 0.16547, "prev_day_close": 93.0}, {"option": "VRTX280121P00510000", "bid": 56.0, "bid_size": 3.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.3227, "open_interest": 28.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0023, "vega": 2.2101, "theta": -0.0779, "rho": -2.3481, "theo": 61.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.28, "last_trade_time": "2026-09-17T13:37:42", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "VRTX280121C00520000", "bid": 82.0, "bid_size": 2.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.3235, "open_interest": 44.0, "volume": 0.0, "delta": 0.6266, "gamma": 0.002, "vega": 2.2364, "theta": -0.0635, "rho": 3.1236, "theo": 86.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.5, "last_trade_time": "2026-08-17T10:10:52", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "VRTX280121P00520000", "bid": 62.0, "bid_size": 7.0, "ask": 70.2, "ask_size": 6.0, "iv": 0.3222, "open_interest": 15.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.0023, "vega": 2.2378, "theta": -0.0792, "rho": -2.4438, "theo": 66.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-09-10T09:30:05", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "VRTX280121C00530000", "bid": 78.0, "bid_size": 2.0, "ask": 87.0, "ask_size": 2.0, "iv": 0.323, "open_interest": 14.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.002, "vega": 2.2701, "theta": -0.0649, "rho": 3.0539, "theo": 82.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-09-08T15:28:29", "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "VRTX280121P00530000", "bid": 67.0, "bid_size": 3.0, "ask": 77.0, "ask_size": 2.0, "iv": 0.3243, "open_interest": 2.0, "volume": 0.0, "delta": -0.4355, "gamma": 0.0024, "vega": 2.2563, "theta": -0.0803, "rho": -2.5113, "theo": 71.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.74, "last_trade_time": "2026-09-03T09:48:16", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "VRTX280121C00540000", "bid": 73.0, "bid_size": 3.0, "ask": 83.0, "ask_size": 5.0, "iv": 0.3217, "open_interest": 50.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.002, "vega": 2.2982, "theta": -0.066, "rho": 2.9806, "theo": 77.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-09-15T12:57:30", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "VRTX280121P00540000", "bid": 72.0, "bid_size": 3.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.3213, "open_interest": 3.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0025, "vega": 2.2672, "theta": -0.0813, "rho": -2.5956, "theo": 76.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-09-18T10:24:05", "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "VRTX280121C00550000", "bid": 69.0, "bid_size": 3.0, "ask": 78.8, "ask_size": 6.0, "iv": 0.3213, "open_interest": 33.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0021, "vega": 2.3207, "theta": -0.067, "rho": 2.9019, "theo": 73.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.7, "last_trade_time": "2026-09-18T10:07:41", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "VRTX280121P00550000", "bid": 78.0, "bid_size": 4.0, "ask": 87.0, "ask_size": 2.0, "iv": 0.3196, "open_interest": 16.0, "volume": 0.0, "delta": -0.4832, "gamma": 0.0025, "vega": 2.2691, "theta": -0.0821, "rho": -2.652, "theo": 82.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.82, "last_trade_time": "2026-09-08T15:26:14", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "VRTX280121C00560000", "bid": 65.7, "bid_size": 6.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.3204, "open_interest": 10.0, "volume": 0.0, "delta": 0.5482, "gamma": 0.0021, "vega": 2.3374, "theta": -0.0677, "rho": 2.8221, "theo": 69.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.02, "last_trade_time": "2026-09-11T13:15:14", "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "VRTX280121P00560000", "bid": 84.0, "bid_size": 4.0, "ask": 93.0, "ask_size": 7.0, "iv": 0.3192, "open_interest": 6.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.0026, "vega": 2.2629, "theta": -0.0827, "rho": -2.7073, "theo": 88.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.95, "last_trade_time": "2026-08-18T13:21:00", "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "VRTX280121C00570000", "bid": 61.5, "bid_size": 9.0, "ask": 70.0, "ask_size": 7.0, "iv": 0.3185, "open_interest": 77.0, "volume": 4.0, "delta": 0.5286, "gamma": 0.0021, "vega": 2.3486, "theta": -0.0683, "rho": 2.7426, "theo": 65.1207, "change": 0.7, "open": 64.8, "high": 65.1, "low": 64.8, "tick": "up", "last_trade_price": 65.1, "last_trade_time": "2026-09-21T11:50:33", "percent_change": 1.08695, "prev_day_close": 64.9500007629394}, {"option": "VRTX280121P00570000", "bid": 90.0, "bid_size": 3.0, "ask": 99.0, "ask_size": 8.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0026, "vega": 2.2472, "theta": -0.0832, "rho": -2.7439, "theo": 94.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "VRTX280121C00580000", "bid": 57.7, "bid_size": 6.0, "ask": 65.4, "ask_size": 8.0, "iv": 0.3155, "open_interest": 78.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0021, "vega": 2.3541, "theta": -0.0686, "rho": 2.6597, "theo": 61.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-09-08T12:22:04", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "VRTX280121P00580000", "bid": 96.0, "bid_size": 2.0, "ask": 104.8, "ask_size": 7.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.0027, "vega": 2.2242, "theta": -0.0836, "rho": -2.7841, "theo": 100.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "VRTX280121C00600000", "bid": 50.0, "bid_size": 5.0, "ask": 59.0, "ask_size": 6.0, "iv": 0.3132, "open_interest": 34.0, "volume": 0.0, "delta": 0.4711, "gamma": 0.0022, "vega": 2.3489, "theta": -0.0688, "rho": 2.49, "theo": 54.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.8, "last_trade_time": "2026-09-15T15:03:37", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "VRTX280121P00600000", "bid": 109.0, "bid_size": 2.0, "ask": 119.0, "ask_size": 6.0, "iv": 0.3146, "open_interest": 2.0, "volume": 1.0, "delta": -0.6059, "gamma": 0.0028, "vega": 2.1496, "theta": -0.0838, "rho": -2.7992, "theo": 113.5677, "change": 3.8, "open": 117.6, "high": 117.6, "low": 117.6, "tick": "up", "last_trade_price": 117.6, "last_trade_time": "2026-09-21T09:39:43", "percent_change": 3.33919, "prev_day_close": 114.0}, {"option": "VRTX280121C00620000", "bid": 43.0, "bid_size": 4.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.3105, "open_interest": 28.0, "volume": 0.0, "delta": 0.4341, "gamma": 0.0021, "vega": 2.324, "theta": -0.0682, "rho": 2.3212, "theo": 48.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-09-11T13:34:07", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "VRTX280121P00620000", "bid": 123.0, "bid_size": 3.0, "ask": 131.5, "ask_size": 7.0, "iv": 0.3083, "open_interest": 1.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0029, "vega": 2.0342, "theta": -0.0838, "rho": -2.7869, "theo": 127.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.8, "last_trade_time": "2026-08-20T12:38:45", "percent_change": 0.0, "prev_day_close": 126.650001525879}, {"option": "VRTX280121C00640000", "bid": 38.0, "bid_size": 2.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.3096, "open_interest": 25.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.0021, "vega": 2.2806, "theta": -0.0671, "rho": 2.1517, "theo": 42.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.91, "last_trade_time": "2026-09-08T15:20:55", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "VRTX280121P00640000", "bid": 138.0, "bid_size": 3.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0029, "vega": 1.8833, "theta": -0.0829, "rho": -2.6482, "theo": 142.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "VRTX280121C00660000", "bid": 32.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.3062, "open_interest": 24.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0021, "vega": 2.2223, "theta": -0.0654, "rho": 1.9875, "theo": 37.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-09-16T10:17:33", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "VRTX280121P00660000", "bid": 154.0, "bid_size": 3.0, "ask": 164.0, "ask_size": 3.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.003, "vega": 1.6952, "theta": -0.0819, "rho": -2.5109, "theo": 158.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.900001525879}, {"option": "VRTX280121C00680000", "bid": 28.0, "bid_size": 3.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.3072, "open_interest": 48.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.002, "vega": 2.1498, "theta": -0.0633, "rho": 1.8267, "theo": 32.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.14, "last_trade_time": "2026-09-04T09:45:23", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "VRTX280121P00680000", "bid": 171.0, "bid_size": 3.0, "ask": 180.0, "ask_size": 2.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0031, "vega": 1.468, "theta": -0.0806, "rho": -2.2077, "theo": 175.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "VRTX280121C00700000", "bid": 24.0, "bid_size": 3.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.3062, "open_interest": 433.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0019, "vega": 2.0682, "theta": -0.0609, "rho": 1.6749, "theo": 28.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-09-11T13:36:07", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "VRTX280121P00700000", "bid": 188.0, "bid_size": 3.0, "ask": 198.0, "ask_size": 3.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.003, "vega": 1.2011, "theta": -0.0769, "rho": -1.9084, "theo": 192.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.900001525879}, {"option": "VRTX280121C00720000", "bid": 20.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.303, "open_interest": 149.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.0018, "vega": 1.9764, "theta": -0.0582, "rho": 1.528, "theo": 25.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-14T13:45:17", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "VRTX280121P00720000", "bid": 206.0, "bid_size": 3.0, "ask": 216.0, "ask_size": 3.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0031, "vega": 0.8785, "theta": -0.0773, "rho": -1.411, "theo": 210.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.0, "last_trade_time": "2026-03-12T09:52:11", "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "VRTX280121C00740000", "bid": 17.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.3028, "open_interest": 178.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0018, "vega": 1.8812, "theta": -0.0553, "rho": 1.3929, "theo": 22.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-17T13:34:00", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "VRTX280121P00740000", "bid": 225.0, "bid_size": 3.0, "ask": 235.0, "ask_size": 2.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.003, "vega": 0.6453, "theta": -0.0675, "rho": -0.8904, "theo": 229.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "VRTX280121C00760000", "bid": 14.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.3006, "open_interest": 57.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0017, "vega": 1.7797, "theta": -0.0523, "rho": 1.2631, "theo": 19.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.69, "last_trade_time": "2026-09-02T12:23:33", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "VRTX280121P00760000", "bid": 244.0, "bid_size": 1.0, "ask": 254.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.002, "vega": 0.1053, "theta": -0.0728, "rho": 0.0, "theo": 249.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "VRTX280121C00780000", "bid": 12.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.3025, "open_interest": 3.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0016, "vega": 1.6783, "theta": -0.0492, "rho": 1.1455, "theo": 16.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.11, "last_trade_time": "2026-09-10T12:54:18", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VRTX280121P00780000", "bid": 264.0, "bid_size": 1.0, "ask": 274.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0007, "vega": 0.0, "theta": -0.0728, "rho": 0.0, "theo": 269.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.5}, {"option": "VRTX280121C00800000", "bid": 10.0, "bid_size": 3.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.3028, "open_interest": 28.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0015, "vega": 1.5757, "theta": -0.0461, "rho": 1.0347, "theo": 14.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-09-02T13:15:51", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VRTX280121P00800000", "bid": 284.0, "bid_size": 1.0, "ask": 294.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0728, "rho": 0.0, "theo": 289.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "VRTX280121C00820000", "bid": 8.0, "bid_size": 5.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.3016, "open_interest": 5.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0014, "vega": 1.4734, "theta": -0.043, "rho": 0.9334, "theo": 12.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-02T14:12:51", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VRTX280121P00820000", "bid": 304.0, "bid_size": 1.0, "ask": 314.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0728, "rho": 0.0, "theo": 309.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.0}, {"option": "VRTX290119C00260000", "bid": 284.0, "bid_size": 1.0, "ask": 294.0, "ask_size": 1.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0004, "vega": 0.834, "theta": 0.0, "rho": 4.5874, "theo": 288.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.5}, {"option": "VRTX290119P00260000", "bid": 3.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0004, "vega": 0.8694, "theta": -0.019, "rho": -0.7318, "theo": 8.6499, "change": 0.0, "open": 0.0, "high": 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": "VRTX290119C00270000", "bid": 276.0, "bid_size": 1.0, "ask": 286.0, "ask_size": 1.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0004, "vega": 0.9041, "theta": 0.0, "rho": 4.7069, "theo": 280.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.0}, {"option": "VRTX290119P00270000", "bid": 4.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0004, "vega": 0.9438, "theta": -0.0204, "rho": -0.8076, "theo": 9.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VRTX290119C00280000", "bid": 268.2, "bid_size": 2.0, "ask": 278.0, "ask_size": 2.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0004, "vega": 0.9775, "theta": 0.0, "rho": 4.8184, "theo": 272.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.0}, {"option": "VRTX290119P00280000", "bid": 5.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0004, "vega": 1.0199, "theta": -0.0219, "rho": -0.8899, "theo": 10.7448, "change": 0.0, "open": 0.0, "high": 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": "VRTX290119C00290000", "bid": 260.0, "bid_size": 1.0, "ask": 270.0, "ask_size": 2.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0004, "vega": 1.0526, "theta": 0.0, "rho": 4.9234, "theo": 264.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "VRTX290119P00290000", "bid": 6.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0005, "vega": 1.0998, "theta": -0.0234, "rho": -0.9768, "theo": 11.9427, "change": 0.0, "open": 0.0, "high": 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": "VRTX290119C00300000", "bid": 253.0, "bid_size": 1.0, "ask": 263.0, "ask_size": 1.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0005, "vega": 1.1296, "theta": 0.0, "rho": 5.0223, "theo": 256.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.0}, {"option": "VRTX290119P00300000", "bid": 8.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0005, "vega": 1.182, "theta": -0.0249, "rho": -1.0701, "theo": 13.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VRTX290119C00310000", "bid": 245.0, "bid_size": 1.0, "ask": 255.0, "ask_size": 2.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0005, "vega": 1.2096, "theta": 0.0, "rho": 5.1127, "theo": 249.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "VRTX290119P00310000", "bid": 9.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0006, "vega": 1.2669, "theta": -0.0265, "rho": -1.1685, "theo": 14.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "VRTX290119C00320000", "bid": 238.0, "bid_size": 1.0, "ask": 248.0, "ask_size": 1.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0006, "vega": 1.292, "theta": 0.0, "rho": 5.1941, "theo": 241.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "VRTX290119P00320000", "bid": 11.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0006, "vega": 1.353, "theta": -0.0281, "rho": -1.2728, "theo": 16.1715, "change": 0.0, "open": 0.0, "high": 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": "VRTX290119C00330000", "bid": 230.0, "bid_size": 1.0, "ask": 240.0, "ask_size": 2.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0006, "vega": 1.3747, "theta": 0.0, "rho": 5.2686, "theo": 234.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "VRTX290119P00330000", "bid": 12.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0007, "vega": 1.4405, "theta": -0.0297, "rho": -1.3782, "theo": 17.8175, "change": 0.0, "open": 0.0, "high": 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": "VRTX290119C00340000", "bid": 223.0, "bid_size": 1.0, "ask": 233.0, "ask_size": 2.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0007, "vega": 1.4584, "theta": -0.0016, "rho": 5.3366, "theo": 227.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "VRTX290119P00340000", "bid": 14.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0008, "vega": 1.5297, "theta": -0.0313, "rho": -1.4988, "theo": 19.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "VRTX290119C00350000", "bid": 216.0, "bid_size": 2.0, "ask": 226.0, "ask_size": 2.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0007, "vega": 1.544, "theta": -0.004, "rho": 5.3954, "theo": 220.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.599998474121}, {"option": "VRTX290119P00350000", "bid": 16.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0008, "vega": 1.6204, "theta": -0.033, "rho": -1.6112, "theo": 21.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "VRTX290119C00360000", "bid": 209.0, "bid_size": 1.0, "ask": 219.0, "ask_size": 2.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0008, "vega": 1.6306, "theta": -0.0064, "rho": 5.4445, "theo": 213.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.599998474121}, {"option": "VRTX290119P00360000", "bid": 18.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0009, "vega": 1.7104, "theta": -0.0347, "rho": -1.7332, "theo": 23.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VRTX290119C00370000", "bid": 202.0, "bid_size": 1.0, "ask": 212.0, "ask_size": 2.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0008, "vega": 1.7164, "theta": -0.0088, "rho": 5.4869, "theo": 206.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "VRTX290119P00370000", "bid": 20.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0009, "vega": 1.8005, "theta": -0.0364, "rho": -1.8575, "theo": 25.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "VRTX290119C00380000", "bid": 196.0, "bid_size": 1.0, "ask": 205.0, "ask_size": 2.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0008, "vega": 1.8015, "theta": -0.0111, "rho": 5.5229, "theo": 199.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "VRTX290119P00380000", "bid": 23.0, "bid_size": 3.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.001, "vega": 1.8909, "theta": -0.038, "rho": -1.9981, "theo": 28.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "VRTX290119C00390000", "bid": 189.0, "bid_size": 1.0, "ask": 199.0, "ask_size": 1.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0009, "vega": 1.8872, "theta": -0.0134, "rho": 5.5497, "theo": 192.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "VRTX290119P00390000", "bid": 25.0, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.001, "vega": 1.9804, "theta": -0.0397, "rho": -2.1211, "theo": 30.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "VRTX290119C00400000", "bid": 182.5, "bid_size": 2.0, "ask": 192.0, "ask_size": 3.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.001, "vega": 1.9725, "theta": -0.0157, "rho": 5.5666, "theo": 186.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "VRTX290119P00400000", "bid": 28.0, "bid_size": 3.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0011, "vega": 2.0675, "theta": -0.0414, "rho": -2.2545, "theo": 33.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "VRTX290119C00410000", "bid": 176.0, "bid_size": 1.0, "ask": 186.0, "ask_size": 1.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.82, "gamma": 0.001, "vega": 2.0558, "theta": -0.0179, "rho": 5.5769, "theo": 180.1722, "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": 182.0}, {"option": "VRTX290119P00410000", "bid": 31.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0012, "vega": 2.1517, "theta": -0.043, "rho": -2.3925, "theo": 36.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "VRTX290119C00420000", "bid": 169.0, "bid_size": 1.0, "ask": 179.0, "ask_size": 3.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.001, "vega": 2.1369, "theta": -0.0201, "rho": 5.5819, "theo": 173.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "VRTX290119P00420000", "bid": 34.0, "bid_size": 3.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.0012, "vega": 2.2374, "theta": -0.0446, "rho": -2.5317, "theo": 39.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "VRTX290119C00430000", "bid": 163.0, "bid_size": 1.0, "ask": 173.0, "ask_size": 2.0, "iv": 0.3331, "open_interest": 2.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0011, "vega": 2.2168, "theta": -0.0222, "rho": 5.5785, "theo": 167.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.7, "last_trade_time": "2026-09-14T10:01:36", "percent_change": 0.0, "prev_day_close": 169.599998474121}, {"option": "VRTX290119P00430000", "bid": 37.0, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.2293, "gamma": 0.0013, "vega": 2.3167, "theta": -0.0462, "rho": -2.6729, "theo": 42.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "VRTX290119C00440000", "bid": 158.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 2.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0011, "vega": 2.2953, "theta": -0.0242, "rho": 5.5655, "theo": 161.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.599998474121}, {"option": "VRTX290119P00440000", "bid": 40.0, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0014, "vega": 2.3934, "theta": -0.0478, "rho": -2.8078, "theo": 45.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "VRTX290119C00450000", "bid": 152.0, "bid_size": 2.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0012, "vega": 2.3708, "theta": -0.0262, "rho": 5.546, "theo": 156.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "VRTX290119P00450000", "bid": 43.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0014, "vega": 2.4646, "theta": -0.0494, "rho": -2.9487, "theo": 49.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "VRTX290119C00460000", "bid": 146.0, "bid_size": 1.0, "ask": 156.0, "ask_size": 1.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0012, "vega": 2.4429, "theta": -0.0281, "rho": 5.5225, "theo": 150.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "VRTX290119P00460000", "bid": 47.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0015, "vega": 2.5348, "theta": -0.0508, "rho": -3.0842, "theo": 52.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "VRTX290119C00470000", "bid": 140.0, "bid_size": 1.0, "ask": 150.0, "ask_size": 1.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0013, "vega": 2.5121, "theta": -0.0299, "rho": 5.4927, "theo": 145.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "VRTX290119P00470000", "bid": 51.0, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.3232, "open_interest": 7.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.0016, "vega": 2.5991, "theta": -0.0523, "rho": -3.2226, "theo": 56.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.26, "last_trade_time": "2026-09-18T10:30:52", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "VRTX290119C00480000", "bid": 135.0, "bid_size": 2.0, "ask": 145.0, "ask_size": 3.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0013, "vega": 2.5789, "theta": -0.0316, "rho": 5.4541, "theo": 139.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "VRTX290119P00480000", "bid": 55.0, "bid_size": 1.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.3099, "gamma": 0.0016, "vega": 2.6592, "theta": -0.0537, "rho": -3.358, "theo": 60.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "VRTX290119C00490000", "bid": 130.0, "bid_size": 2.0, "ask": 139.0, "ask_size": 3.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0013, "vega": 2.6422, "theta": -0.0332, "rho": 5.4088, "theo": 134.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.599998474121}, {"option": "VRTX290119P00490000", "bid": 59.0, "bid_size": 3.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0017, "vega": 2.7113, "theta": -0.055, "rho": -3.4703, "theo": 64.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "VRTX290119C00500000", "bid": 125.0, "bid_size": 1.0, "ask": 134.0, "ask_size": 4.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0014, "vega": 2.7013, "theta": -0.0348, "rho": 5.3604, "theo": 129.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "VRTX290119P00500000", "bid": 64.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3452, "gamma": 0.0018, "vega": 2.7624, "theta": -0.0563, "rho": -3.6261, "theo": 69.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "VRTX290119C00510000", "bid": 120.0, "bid_size": 1.0, "ask": 130.0, "ask_size": 1.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0014, "vega": 2.7565, "theta": -0.0363, "rho": 5.3087, "theo": 124.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "VRTX290119P00510000", "bid": 69.0, "bid_size": 2.0, "ask": 78.0, "ask_size": 2.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.3635, "gamma": 0.0018, "vega": 2.7996, "theta": -0.0576, "rho": -3.7015, "theo": 73.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "VRTX290119C00520000", "bid": 115.0, "bid_size": 3.0, "ask": 125.0, "ask_size": 2.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0014, "vega": 2.8082, "theta": -0.0377, "rho": 5.2504, "theo": 119.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.599998474121}, {"option": "VRTX290119P00520000", "bid": 74.0, "bid_size": 5.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.0019, "vega": 2.8394, "theta": -0.0588, "rho": -3.8374, "theo": 78.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "VRTX290119C00530000", "bid": 111.0, "bid_size": 1.0, "ask": 120.0, "ask_size": 4.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0015, "vega": 2.8561, "theta": -0.0389, "rho": 5.1851, "theo": 115.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "VRTX290119P00530000", "bid": 79.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.401, "gamma": 0.002, "vega": 2.8616, "theta": -0.0598, "rho": -3.891, "theo": 83.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "VRTX290119C00540000", "bid": 107.0, "bid_size": 6.0, "ask": 115.0, "ask_size": 6.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.6465, "gamma": 0.0015, "vega": 2.8998, "theta": -0.0401, "rho": 5.1163, "theo": 110.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "VRTX290119P00540000", "bid": 84.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.4205, "gamma": 0.002, "vega": 2.8875, "theta": -0.061, "rho": -4.0335, "theo": 88.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "VRTX290119C00550000", "bid": 102.0, "bid_size": 6.0, "ask": 112.0, "ask_size": 7.0, "iv": 0.3161, "open_interest": 1.0, "volume": 1.0, "delta": 0.6322, "gamma": 0.0015, "vega": 2.9392, "theta": -0.0412, "rho": 5.0466, "theo": 106.5766, "change": 1.0, "open": 107.0, "high": 107.0, "low": 107.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-09-21T15:52:09", "percent_change": 0.943396, "prev_day_close": 107.5}, {"option": "VRTX290119P00550000", "bid": 89.0, "bid_size": 1.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.4399, "gamma": 0.0021, "vega": 2.9004, "theta": -0.0619, "rho": -4.085, "theo": 94.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "VRTX290119C00560000", "bid": 98.1, "bid_size": 8.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.6178, "gamma": 0.0016, "vega": 2.9744, "theta": -0.0422, "rho": 4.9741, "theo": 102.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "VRTX290119P00560000", "bid": 95.0, "bid_size": 1.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0021, "vega": 2.9018, "theta": -0.0629, "rho": -4.1692, "theo": 99.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "VRTX290119C00570000", "bid": 93.8, "bid_size": 1.0, "ask": 103.0, "ask_size": 2.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.0016, "vega": 3.0056, "theta": -0.0431, "rho": 4.8961, "theo": 98.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "VRTX290119P00570000", "bid": 101.0, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.4801, "gamma": 0.0022, "vega": 2.9108, "theta": -0.0638, "rho": -4.2571, "theo": 105.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "VRTX290119C00580000", "bid": 90.0, "bid_size": 2.0, "ask": 100.0, "ask_size": 2.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.0016, "vega": 3.0326, "theta": -0.0439, "rho": 4.8132, "theo": 94.4701, "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": 95.5}, {"option": "VRTX290119P00580000", "bid": 107.0, "bid_size": 2.0, "ask": 117.0, "ask_size": 3.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.5005, "gamma": 0.0022, "vega": 2.8781, "theta": -0.0646, "rho": -4.2443, "theo": 111.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "VRTX290119C00590000", "bid": 86.0, "bid_size": 2.0, "ask": 96.0, "ask_size": 3.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.0016, "vega": 3.0555, "theta": -0.0447, "rho": 4.7291, "theo": 90.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "VRTX290119P00590000", "bid": 113.0, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.0023, "vega": 2.8804, "theta": -0.0655, "rho": -4.3537, "theo": 117.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "VRTX290119C00600000", "bid": 82.0, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0016, "vega": 3.0744, "theta": -0.0453, "rho": 4.6456, "theo": 87.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "VRTX290119P00600000", "bid": 120.0, "bid_size": 2.0, "ask": 130.0, "ask_size": 3.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0024, "vega": 2.8447, "theta": -0.066, "rho": -4.2334, "theo": 124.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "VRTX290119C00610000", "bid": 79.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.0016, "vega": 3.0894, "theta": -0.0458, "rho": 4.5606, "theo": 83.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "VRTX290119P00610000", "bid": 126.0, "bid_size": 1.0, "ask": 136.0, "ask_size": 1.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.0024, "vega": 2.8018, "theta": -0.0669, "rho": -4.3433, "theo": 130.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "VRTX290119C00620000", "bid": 75.0, "bid_size": 1.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.3076, "open_interest": 1.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.0016, "vega": 3.1003, "theta": -0.0463, "rho": 4.4717, "theo": 80.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-09-14T15:59:40", "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "VRTX290119P00620000", "bid": 133.0, "bid_size": 1.0, "ask": 143.0, "ask_size": 1.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.0025, "vega": 2.7808, "theta": -0.0675, "rho": -4.363, "theo": 137.5049, "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": 137.400001525879}, {"option": "VRTX290119C00630000", "bid": 72.0, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.0016, "vega": 3.1072, "theta": -0.0467, "rho": 4.3795, "theo": 76.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "VRTX290119P00630000", "bid": 140.0, "bid_size": 1.0, "ask": 150.0, "ask_size": 1.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.0025, "vega": 2.6791, "theta": -0.068, "rho": -4.2317, "theo": 144.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.300003051758}, {"option": "VRTX290119C00640000", "bid": 69.0, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0017, "vega": 3.1105, "theta": -0.047, "rho": 4.2871, "theo": 73.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "VRTX290119P00640000", "bid": 147.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0026, "vega": 2.6541, "theta": -0.0687, "rho": -4.316, "theo": 151.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.400001525879}, {"option": "VRTX290119C00650000", "bid": 66.0, "bid_size": 1.0, "ask": 75.0, "ask_size": 2.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.4915, "gamma": 0.0017, "vega": 3.1105, "theta": -0.0473, "rho": 4.1964, "theo": 70.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "VRTX290119P00650000", "bid": 154.0, "bid_size": 1.0, "ask": 164.0, "ask_size": 1.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.649, "gamma": 0.0026, "vega": 2.586, "theta": -0.0692, "rho": -3.9885, "theo": 158.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.400001525879}, {"option": "VRTX290119C00660000", "bid": 62.0, "bid_size": 1.0, "ask": 72.0, "ask_size": 5.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.0017, "vega": 3.1073, "theta": -0.0474, "rho": 4.1061, "theo": 67.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "VRTX290119P00660000", "bid": 162.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0027, "vega": 2.455, "theta": -0.0699, "rho": -4.0707, "theo": 166.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.0}, {"option": "VRTX290119C00670000", "bid": 60.0, "bid_size": 1.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.4649, "gamma": 0.0017, "vega": 3.1005, "theta": -0.0475, "rho": 4.014, "theo": 65.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "VRTX290119P00670000", "bid": 170.0, "bid_size": 4.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.0028, "vega": 2.4254, "theta": -0.0703, "rho": -4.0966, "theo": 173.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "VRTX290119C00680000", "bid": 57.0, "bid_size": 3.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.4519, "gamma": 0.0017, "vega": 3.0901, "theta": -0.0475, "rho": 3.9194, "theo": 62.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "VRTX290119P00680000", "bid": 177.0, "bid_size": 2.0, "ask": 187.0, "ask_size": 2.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0028, "vega": 2.2703, "theta": -0.0709, "rho": -3.6629, "theo": 181.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "VRTX290119C00700000", "bid": 52.0, "bid_size": 1.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0016, "vega": 3.0605, "theta": -0.0474, "rho": 3.7319, "theo": 57.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "VRTX290119P00700000", "bid": 194.0, "bid_size": 3.0, "ask": 203.0, "ask_size": 2.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.7599, "gamma": 0.0029, "vega": 2.1191, "theta": -0.0716, "rho": -3.5487, "theo": 197.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "VRTX290119C00720000", "bid": 47.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0016, "vega": 3.0215, "theta": -0.047, "rho": 3.5515, "theo": 52.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "VRTX290119P00720000", "bid": 211.0, "bid_size": 2.0, "ask": 220.0, "ask_size": 3.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.003, "vega": 1.7737, "theta": -0.0717, "rho": -3.1928, "theo": 214.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "VRTX290119C00740000", "bid": 43.0, "bid_size": 3.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0016, "vega": 2.9714, "theta": -0.0465, "rho": 3.3685, "theo": 48.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "VRTX290119P00740000", "bid": 228.0, "bid_size": 1.0, "ask": 238.0, "ask_size": 1.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0031, "vega": 1.3901, "theta": -0.0715, "rho": -2.3844, "theo": 232.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.5}, {"option": "VRTX290119C00760000", "bid": 39.0, "bid_size": 3.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.0016, "vega": 2.9126, "theta": -0.0458, "rho": 3.1898, "theo": 44.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "VRTX290119P00760000", "bid": 246.0, "bid_size": 1.0, "ask": 256.0, "ask_size": 1.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0032, "vega": 1.2332, "theta": -0.0708, "rho": -1.4253, "theo": 250.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.800003051758}, {"option": "VRTX290119C00780000", "bid": 36.0, "bid_size": 8.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.299, "open_interest": 1.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.0016, "vega": 2.8485, "theta": -0.0449, "rho": 3.0203, "theo": 40.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.34, "last_trade_time": "2026-09-18T10:33:03", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "VRTX290119P00780000", "bid": 265.0, "bid_size": 3.0, "ask": 275.0, "ask_size": 2.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0027, "vega": 0.7075, "theta": -0.0727, "rho": -1.3675, "theo": 269.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.5}], "symbol": "VRTX", "security_type": "stock", "exchange_id": 2, "current_price": 510.72, "price_change": 0.97, "price_change_percent": 0.1899, "bid": 504.0, "ask": 526.75, "bid_size": 80, "ask_size": 120, "open": 506.85, "high": 514.1, "low": 501.01, "close": 510.72, "prev_day_close": 510.72, "volume": 906681, "iv30": 28.315, "iv30_change": 0.039, "iv30_change_percent": 0.1379, "seqno": 9231932289, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "VRTX"}