{"timestamp": "2026-11-03 02:01:09", "data": {"options": [{"option": "VALE261106C00005000", "bid": 5.75, "bid_size": 762.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 26.0, "delta": 0.9992, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 6.3511, "change": -0.055, "open": 6.52, "high": 6.53, "low": 6.42, "tick": "no_change", "last_trade_price": 6.42, "last_trade_time": "2026-11-02T14:51:37", "percent_change": -0.849419, "prev_day_close": 6.47499990463257}, {"option": "VALE261106P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 3.1454, "open_interest": 5.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T12:26:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261106C00006500", "bid": 4.7, "bid_size": 235.0, "ask": 5.6, "ask_size": 29.0, "iv": 4.8661, "open_interest": 0.0, "volume": 20.0, "delta": 0.9978, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0007, "rho": 0.0011, "theo": 4.853, "change": 0.165, "open": 5.09, "high": 5.09, "low": 5.07, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-02T15:12:09", "percent_change": 3.35707, "prev_day_close": 4.91500008106232}, {"option": "VALE261106P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 200.0, "iv": 8.089, "open_interest": 4.0, "volume": 4.0, "delta": -0.0023, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0016, "change": -1.055, "open": 0.03, "high": 0.49, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:04:39", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "VALE261106C00007000", "bid": 4.3, "bid_size": 13.0, "ask": 5.05, "ask_size": 5.0, "iv": 4.4758, "open_interest": 0.0, "volume": 20.0, "delta": 0.997, "gamma": 0.0046, "vega": 0.0001, "theta": -0.001, "rho": 0.0011, "theo": 4.3538, "change": -0.07, "open": 4.67, "high": 4.67, "low": 4.58, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-02T15:12:09", "percent_change": -1.50537, "prev_day_close": 4.64999985694885}, {"option": "VALE261106P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 72.0, "iv": 4.8222, "open_interest": 0.0, "volume": 1.0, "delta": -0.0032, "gamma": 0.0046, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.002, "change": -0.525, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T13:03:14", "percent_change": -49.2958, "prev_day_close": 1.06500005722046}, {"option": "VALE261106C00008000", "bid": 2.76, "bid_size": 684.0, "ask": 3.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0107, "vega": 0.0002, "theta": -0.002, "rho": 0.0013, "theo": 3.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T10:09:37", "percent_change": 0.0, "prev_day_close": 3.41999989748001}, {"option": "VALE261106P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 1.8392, "open_interest": 1.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0107, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:09:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261106C00009000", "bid": 2.25, "bid_size": 1467.0, "ask": 2.44, "ask_size": 1462.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9863, "gamma": 0.0287, "vega": 0.0004, "theta": -0.0037, "rho": 0.0014, "theo": 2.3592, "change": -0.37, "open": 2.33, "high": 2.36, "low": 2.33, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-02T09:39:45", "percent_change": -13.5531, "prev_day_close": 2.7299998998642}, {"option": "VALE261106P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1422.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0287, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261106C00009500", "bid": 1.78, "bid_size": 39.0, "ask": 1.94, "ask_size": 40.0, "iv": 0.8245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0516, "vega": 0.0006, "theta": -0.0051, "rho": 0.0015, "theo": 1.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-29T13:44:56", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "VALE261106P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2135.0, "iv": 0.8851, "open_interest": 104.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0516, "vega": 0.0006, "theta": -0.0054, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:54:04", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "VALE261106C00010000", "bid": 1.25, "bid_size": 1471.0, "ask": 1.45, "ask_size": 1432.0, "iv": 0.0, "open_interest": 14.0, "volume": 17.0, "delta": 0.9597, "gamma": 0.103, "vega": 0.001, "theta": -0.0075, "rho": 0.0016, "theo": 1.3677, "change": -0.415, "open": 1.57, "high": 1.57, "low": 1.44, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T12:39:38", "percent_change": -22.0159, "prev_day_close": 1.88499999046326}, {"option": "VALE261106P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2133.0, "iv": 0.7172, "open_interest": 9.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.1032, "vega": 0.001, "theta": -0.0077, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T15:53:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VALE261106C00010500", "bid": 0.84, "bid_size": 53.0, "ask": 0.95, "ask_size": 44.0, "iv": 0.625, "open_interest": 16.0, "volume": 25.0, "delta": 0.9099, "gamma": 0.24, "vega": 0.002, "theta": -0.0126, "rho": 0.0016, "theo": 0.8828, "change": -0.655, "open": 1.05, "high": 1.05, "low": 1.03, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-02T12:39:38", "percent_change": -38.8724, "prev_day_close": 1.68500003218651}, {"option": "VALE261106P00010500", "bid": 0.01, "bid_size": 1430.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.5187, "open_interest": 24.0, "volume": 5.0, "delta": -0.0905, "gamma": 0.2409, "vega": 0.002, "theta": -0.0127, "rho": -0.0002, "theo": 0.0285, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:03:08", "percent_change": -84.6154, "prev_day_close": 0.0649999985471368}, {"option": "VALE261106C00011000", "bid": 0.4, "bid_size": 623.0, "ask": 0.48, "ask_size": 347.0, "iv": 0.4668, "open_interest": 137.0, "volume": 42.0, "delta": 0.736, "gamma": 0.5496, "vega": 0.0039, "theta": -0.025, "rho": 0.0013, "theo": 0.4518, "change": -0.02, "open": 0.45, "high": 0.68, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T15:59:23", "percent_change": -4.34782, "prev_day_close": 0.459999993443489}, {"option": "VALE261106P00011000", "bid": 0.07, "bid_size": 1451.0, "ask": 0.11, "ask_size": 74.0, "iv": 0.4783, "open_interest": 926.0, "volume": 496.0, "delta": -0.2654, "gamma": 0.5531, "vega": 0.0039, "theta": -0.0252, "rho": -0.0004, "theo": 0.0974, "change": -0.005, "open": 0.06, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:24:42", "percent_change": -5.26316, "prev_day_close": 0.0950000006705522}, {"option": "VALE261106C00011500", "bid": 0.13, "bid_size": 1431.0, "ask": 0.18, "ask_size": 2141.0, "iv": 0.4598, "open_interest": 3934.0, "volume": 1700.0, "delta": 0.4093, "gamma": 0.6891, "vega": 0.0046, "theta": -0.0289, "rho": 0.0007, "theo": 0.1604, "change": -0.03, "open": 0.21, "high": 0.29, "low": 0.14, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:56:08", "percent_change": -15.7895, "prev_day_close": 0.190000005066395}, {"option": "VALE261106P00011500", "bid": 0.28, "bid_size": 1427.0, "ask": 0.33, "ask_size": 21.0, "iv": 0.4672, "open_interest": 1774.0, "volume": 75.0, "delta": -0.5947, "gamma": 0.6949, "vega": 0.0046, "theta": -0.0292, "rho": -0.0008, "theo": 0.307, "change": -0.075, "open": 0.27, "high": 0.28, "low": 0.15, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:24:10", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "VALE261106C00012000", "bid": 0.02, "bid_size": 29.0, "ask": 0.04, "ask_size": 91.0, "iv": 0.4384, "open_interest": 345.0, "volume": 1551.0, "delta": 0.1306, "gamma": 0.389, "vega": 0.0025, "theta": -0.0138, "rho": 0.0002, "theo": 0.0342, "change": -0.035, "open": 0.05, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:52:47", "percent_change": -53.8462, "prev_day_close": 0.0649999976158142}, {"option": "VALE261106P00012000", "bid": 0.37, "bid_size": 2136.0, "ask": 0.89, "ask_size": 1149.0, "iv": 0.0, "open_interest": 1246.0, "volume": 2.0, "delta": -0.8758, "gamma": 0.3921, "vega": 0.0024, "theta": -0.0138, "rho": -0.0008, "theo": 0.6829, "change": -0.07, "open": 0.63, "high": 0.68, "low": 0.63, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T09:39:45", "percent_change": -9.33333, "prev_day_close": 0.75}, {"option": "VALE261106C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2844.0, "iv": 0.4609, "open_interest": 1662.0, "volume": 21.0, "delta": 0.0329, "gamma": 0.1254, "vega": 0.0009, "theta": -0.0043, "rho": 0.0001, "theo": 0.0071, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:44:15", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "VALE261106P00012500", "bid": 0.87, "bid_size": 1932.0, "ask": 1.39, "ask_size": 9.0, "iv": 0.0, "open_interest": 1424.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.132, "vega": 0.0007, "theta": -0.0041, "rho": -0.0004, "theo": 1.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T13:20:20", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "VALE261106C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2844.0, "iv": 0.6144, "open_interest": 1012.0, "volume": 72.0, "delta": 0.0193, "gamma": 0.0641, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0048, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:10:24", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "VALE261106P00013000", "bid": 1.59, "bid_size": 32.0, "ask": 1.69, "ask_size": 40.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9872, "gamma": 0.0662, "vega": 0.0004, "theta": -0.0031, "rho": -0.0004, "theo": 1.6567, "change": -0.525, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-02T13:51:12", "percent_change": -25.7985, "prev_day_close": 2.0349999666214}, {"option": "VALE261106C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.7568, "open_interest": 231.0, "volume": 1.0, "delta": 0.0138, "gamma": 0.0402, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:35:39", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "VALE261106P00013500", "bid": 1.64, "bid_size": 686.0, "ask": 2.26, "ask_size": 44.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9916, "gamma": 0.0394, "vega": 0.0002, "theta": -0.0027, "rho": -0.0002, "theo": 2.1562, "change": 0.2, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-02T11:35:28", "percent_change": 10.6383, "prev_day_close": 1.88000005483627}, {"option": "VALE261106C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 950.0, "iv": 1.4316, "open_interest": 359.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0275, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:36:56", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "VALE261106P00014000", "bid": 2.12, "bid_size": 829.0, "ask": 3.2, "ask_size": 54.0, "iv": 0.9688, "open_interest": 5.0, "volume": 5.0, "delta": -0.9942, "gamma": 0.0258, "vega": 0.0002, "theta": -0.0024, "rho": -0.0002, "theo": 2.6559, "change": -0.53, "open": 2.06, "high": 2.06, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-02T10:03:27", "percent_change": -20.4633, "prev_day_close": 2.58999994397163}, {"option": "VALE261106C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1430.0, "iv": 2.9304, "open_interest": 201.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.02, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T09:58:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261106P00014500", "bid": 1.8, "bid_size": 306.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.018, "vega": 0.0001, "theta": -0.0022, "rho": -0.0001, "theo": 3.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T15:19:20", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "VALE261106C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 1.4402, "open_interest": 187.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0152, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T13:24:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VALE261106P00015000", "bid": 3.05, "bid_size": 302.0, "ask": 4.35, "ask_size": 12.0, "iv": 1.6538, "open_interest": 0.0, "volume": 1.0, "delta": -0.9969, "gamma": 0.0128, "vega": 0.0001, "theta": -0.0021, "rho": -0.0001, "theo": 3.6555, "change": 0.115, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-02T10:36:22", "percent_change": 3.52221, "prev_day_close": 3.26499992609024}, {"option": "VALE261106C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.25, "open_interest": 482.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.012, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:35:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261106P00015500", "bid": 4.05, "bid_size": 67.0, "ask": 4.25, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9976, "gamma": 0.0094, "vega": 0.0001, "theta": -0.002, "rho": -0.0001, "theo": 4.1554, "change": -0.03, "open": 4.16, "high": 4.16, "low": 4.16, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-11-02T10:13:58", "percent_change": -0.715989, "prev_day_close": 4.18999993801117}, {"option": "VALE261106C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1438.0, "iv": 1.9286, "open_interest": 102.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0096, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T13:27:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VALE261106P00016000", "bid": 4.55, "bid_size": 68.0, "ask": 4.85, "ask_size": 9.0, "iv": 1.9421, "open_interest": 0.0, "volume": 2.0, "delta": -0.9982, "gamma": 0.0071, "vega": 0.0001, "theta": -0.0019, "rho": -0.0001, "theo": 4.6553, "change": -0.4, "open": 4.58, "high": 4.58, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T10:36:22", "percent_change": -8.51064, "prev_day_close": 4.70000004768372}, {"option": "VALE261106C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 90.0, "iv": 3.786, "open_interest": 3.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.008, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T13:26:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261106P00016500", "bid": 4.2, "bid_size": 305.0, "ask": 5.6, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0055, "vega": 0.0001, "theta": -0.0018, "rho": -0.0001, "theo": 5.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "VALE261106C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 18.0, "iv": 1.7997, "open_interest": 35.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0067, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T10:58:26", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VALE261106P00017000", "bid": 5.5, "bid_size": 86.0, "ask": 6.1, "ask_size": 38.0, "iv": 2.7853, "open_interest": 0.0, "volume": 1.0, "delta": -0.9988, "gamma": 0.0043, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 5.6552, "change": -0.835, "open": 5.44, "high": 5.44, "low": 5.44, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-11-02T09:45:21", "percent_change": -13.3068, "prev_day_close": 6.27499985694885}, {"option": "VALE261106C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 3.7474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0057, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261106P00017500", "bid": 5.3, "bid_size": 305.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.999, "gamma": 0.0034, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 6.1552, "change": -0.305, "open": 6.11, "high": 6.11, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-02T09:45:21", "percent_change": -4.93927, "prev_day_close": 6.1749997138977}, {"option": "VALE261106C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 126.0, "iv": 4.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0049, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261106P00018000", "bid": 5.7, "bid_size": 306.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9992, "gamma": 0.0028, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 6.6551, "change": -0.055, "open": 6.54, "high": 6.64, "low": 6.5, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-11-02T09:45:52", "percent_change": -0.830185, "prev_day_close": 6.62499976158142}, {"option": "VALE261106C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 81.0, "iv": 4.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0043, "vega": 0.0001, "theta": -0.0012, "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": 1.06500005722046}, {"option": "VALE261106P00018500", "bid": 6.35, "bid_size": 305.0, "ask": 7.45, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9993, "gamma": 0.0023, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 7.1551, "change": -0.175, "open": 7.07, "high": 7.07, "low": 6.93, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T09:45:52", "percent_change": -2.43902, "prev_day_close": 7.1749997138977}, {"option": "VALE261106C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 81.0, "iv": 4.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "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": 1.06500005722046}, {"option": "VALE261106P00019000", "bid": 7.15, "bid_size": 252.0, "ask": 8.3, "ask_size": 10.0, "iv": 2.8709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0019, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 7.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-10-23T10:56:43", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "VALE261106C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 23.0, "iv": 5.0021, "open_interest": 1.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0034, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T13:25:32", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261106P00019500", "bid": 7.55, "bid_size": 307.0, "ask": 8.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 26.0, "delta": -0.9995, "gamma": 0.0015, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 8.1551, "change": -0.02, "open": 8.1, "high": 8.25, "low": 8.08, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-11-02T15:21:33", "percent_change": -0.246915, "prev_day_close": 8.10000014305115}, {"option": "VALE261106C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.0931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.003, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261106P00020000", "bid": 8.1, "bid_size": 281.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 26.0, "delta": -0.9996, "gamma": 0.0013, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 8.6551, "change": -0.295, "open": 8.52, "high": 8.67, "low": 8.5, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-11-02T15:21:33", "percent_change": -3.32394, "prev_day_close": 8.87499976158142}, {"option": "VALE261106C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 136.0, "iv": 5.3957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T13:27:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261106P00021000", "bid": 8.55, "bid_size": 305.0, "ask": 10.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0009, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 9.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-10-21T14:59:14", "percent_change": 0.0, "prev_day_close": 9.62499976158142}, {"option": "VALE261106C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 102.0, "iv": 5.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VALE261106P00022000", "bid": 9.75, "bid_size": 347.0, "ask": 11.25, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 10.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-10-21T09:30:23", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "VALE261106C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 182.0, "iv": 5.4704, "open_interest": 2.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0018, "vega": 0.0, "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": 0.01, "last_trade_time": "2026-10-21T13:27:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261106P00023000", "bid": 9.9, "bid_size": 346.0, "ask": 12.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 11.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-10-19T10:07:39", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "VALE261106C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 2.7879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0013, "vega": 0.0, "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": 1.06500005722046}, {"option": "VALE261106P00025000", "bid": 12.1, "bid_size": 343.0, "ask": 14.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "VALE261113C00005000", "bid": 5.05, "bid_size": 680.0, "ask": 7.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.003, "vega": 0.0002, "theta": -0.0009, "rho": 0.0018, "theo": 6.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-10-30T09:50:16", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "VALE261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 9.0, "iv": 3.1381, "open_interest": 0.0, "volume": 3.0, "delta": -0.0038, "gamma": 0.003, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0045, "change": -1.005, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:04:39", "percent_change": -94.3662, "prev_day_close": 1.06500005722046}, {"option": "VALE261113C00006500", "bid": 3.7, "bid_size": 698.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0075, "vega": 0.0004, "theta": -0.0017, "rho": 0.0023, "theo": 4.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-10-30T09:48:02", "percent_change": 0.0, "prev_day_close": 4.94500005245209}, {"option": "VALE261113P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0075, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113C00007500", "bid": 3.2, "bid_size": 699.0, "ask": 5.4, "ask_size": 10.0, "iv": 2.7069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0143, "vega": 0.0006, "theta": -0.0023, "rho": 0.0026, "theo": 3.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "VALE261113P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3.0, "iv": 1.1843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0144, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113C00008000", "bid": 3.25, "bid_size": 1466.0, "ask": 3.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0203, "vega": 0.0008, "theta": -0.0027, "rho": 0.0028, "theo": 3.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "VALE261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2849.0, "iv": 0.9607, "open_interest": 100.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0204, "vega": 0.0008, "theta": -0.0031, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:05:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VALE261113C00008500", "bid": 2.76, "bid_size": 1465.0, "ask": 2.95, "ask_size": 1428.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0296, "vega": 0.001, "theta": -0.0031, "rho": 0.0029, "theo": 2.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.78999996185303}, {"option": "VALE261113P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2138.0, "iv": 0.8136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0297, "vega": 0.001, "theta": -0.0034, "rho": -0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113C00009000", "bid": 2.26, "bid_size": 1464.0, "ask": 2.46, "ask_size": 1428.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0449, "vega": 0.0013, "theta": -0.0036, "rho": 0.0031, "theo": 2.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-07T11:37:03", "percent_change": 0.0, "prev_day_close": 2.95500004291534}, {"option": "VALE261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1427.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.045, "vega": 0.0013, "theta": -0.0039, "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": 1.06500005722046}, {"option": "VALE261113C00009500", "bid": 1.77, "bid_size": 126.0, "ask": 1.96, "ask_size": 1428.0, "iv": 0.445, "open_interest": 3.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0721, "vega": 0.0017, "theta": -0.0042, "rho": 0.0032, "theo": 1.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-30T14:43:25", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "VALE261113P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1428.0, "iv": 0.5757, "open_interest": 3.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0724, "vega": 0.0017, "theta": -0.0044, "rho": -0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-01T15:13:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113C00010000", "bid": 1.28, "bid_size": 1463.0, "ask": 1.47, "ask_size": 1428.0, "iv": 0.4173, "open_interest": 8.0, "volume": 0.0, "delta": 0.937, "gamma": 0.1269, "vega": 0.0025, "theta": -0.0051, "rho": 0.0033, "theo": 1.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-05T12:22:37", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "VALE261113P00010000", "bid": 0.01, "bid_size": 1428.0, "ask": 0.04, "ask_size": 1426.0, "iv": 0.4843, "open_interest": 54.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.1276, "vega": 0.0025, "theta": -0.0053, "rho": -0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T11:16:50", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VALE261113C00010500", "bid": 0.84, "bid_size": 431.0, "ask": 1.0, "ask_size": 1428.0, "iv": 0.4199, "open_interest": 7.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.2562, "vega": 0.0041, "theta": -0.0074, "rho": 0.0032, "theo": 0.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-05T12:24:07", "percent_change": 0.0, "prev_day_close": 1.84499996900558}, {"option": "VALE261113P00010500", "bid": 0.05, "bid_size": 1422.0, "ask": 0.09, "ask_size": 2189.0, "iv": 0.4508, "open_interest": 208.0, "volume": 100.0, "delta": -0.1275, "gamma": 0.258, "vega": 0.0042, "theta": -0.0076, "rho": -0.0005, "theo": 0.0521, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:35:33", "percent_change": -44.4444, "prev_day_close": 0.0900000026449561}, {"option": "VALE261113C00011000", "bid": 0.48, "bid_size": 1530.0, "ask": 0.56, "ask_size": 121.0, "iv": 0.3924, "open_interest": 58.0, "volume": 928.0, "delta": 0.6912, "gamma": 0.442, "vega": 0.007, "theta": -0.0128, "rho": 0.0026, "theo": 0.5271, "change": 0.0, "open": 0.65, "high": 0.7, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T12:49:42", "percent_change": 1.91947e-06, "prev_day_close": 0.589999988675118}, {"option": "VALE261113P00011000", "bid": 0.14, "bid_size": 2851.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.3902, "open_interest": 261.0, "volume": 7.0, "delta": -0.3109, "gamma": 0.4454, "vega": 0.007, "theta": -0.013, "rho": -0.0011, "theo": 0.1636, "change": 0.035, "open": 0.15, "high": 0.17, "low": 0.11, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:34:38", "percent_change": 25.9259, "prev_day_close": 0.135000001639128}, {"option": "VALE261113C00011500", "bid": 0.22, "bid_size": 1434.0, "ask": 0.27, "ask_size": 1427.0, "iv": 0.3888, "open_interest": 81.0, "volume": 1.0, "delta": 0.4459, "gamma": 0.5061, "vega": 0.0078, "theta": -0.0142, "rho": 0.0017, "theo": 0.2494, "change": -0.09, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T14:42:28", "percent_change": -25.0, "prev_day_close": 0.359999991953373}, {"option": "VALE261113P00011500", "bid": 0.36, "bid_size": 2139.0, "ask": 0.41, "ask_size": 7.0, "iv": 0.3924, "open_interest": 131.0, "volume": 5.0, "delta": -0.5584, "gamma": 0.5109, "vega": 0.0078, "theta": -0.0144, "rho": -0.0018, "theo": 0.3866, "change": -0.02, "open": 0.35, "high": 0.37, "low": 0.35, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T15:34:38", "percent_change": -5.12821, "prev_day_close": 0.390000000596046}, {"option": "VALE261113C00012000", "bid": 0.08, "bid_size": 25.0, "ask": 0.12, "ask_size": 2850.0, "iv": 0.3992, "open_interest": 122.0, "volume": 47.0, "delta": 0.2237, "gamma": 0.3856, "vega": 0.0059, "theta": -0.0105, "rho": 0.0009, "theo": 0.0953, "change": 0.005, "open": 0.09, "high": 0.16, "low": 0.09, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T12:36:18", "percent_change": 4.34782, "prev_day_close": 0.115000002086163}, {"option": "VALE261113P00012000", "bid": 0.49, "bid_size": 2448.0, "ask": 1.18, "ask_size": 2375.0, "iv": 0.549, "open_interest": 807.0, "volume": 30.0, "delta": -0.7834, "gamma": 0.3923, "vega": 0.0058, "theta": -0.0106, "rho": -0.0021, "theo": 0.7348, "change": -0.855, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:18:07", "percent_change": -56.8106, "prev_day_close": 1.50499995052814}, {"option": "VALE261113C00012500", "bid": 0.02, "bid_size": 125.0, "ask": 0.05, "ask_size": 2850.0, "iv": 0.4082, "open_interest": 331.0, "volume": 95.0, "delta": 0.0871, "gamma": 0.2044, "vega": 0.0032, "theta": -0.0053, "rho": 0.0003, "theo": 0.0294, "change": -0.055, "open": 0.05, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:49:59", "percent_change": -52.381, "prev_day_close": 0.104999996721745}, {"option": "VALE261113P00012500", "bid": 1.02, "bid_size": 1615.0, "ask": 1.46, "ask_size": 12.0, "iv": 0.5606, "open_interest": 938.0, "volume": 1.0, "delta": -0.9239, "gamma": 0.2142, "vega": 0.0028, "theta": -0.0055, "rho": -0.0017, "theo": 1.1722, "change": -0.62, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T10:25:51", "percent_change": -38.75, "prev_day_close": 1.60000002384186}, {"option": "VALE261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1422.0, "iv": 0.4116, "open_interest": 971.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0914, "vega": 0.0015, "theta": -0.0026, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T15:55:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VALE261113P00013000", "bid": 1.33, "bid_size": 422.0, "ask": 1.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 84.0, "volume": 4.0, "delta": -0.9807, "gamma": 0.1051, "vega": 0.001, "theta": -0.0025, "rho": -0.0009, "theo": 1.6574, "change": -0.43, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T09:47:45", "percent_change": -21.7172, "prev_day_close": 1.97999995946884}, {"option": "VALE261113C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2133.0, "iv": 0.4551, "open_interest": 167.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.053, "vega": 0.001, "theta": -0.0019, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T10:13:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113P00013500", "bid": 0.87, "bid_size": 213.0, "ask": 4.3, "ask_size": 9.0, "iv": 1.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0514, "vega": 0.0004, "theta": -0.0018, "rho": -0.0005, "theo": 2.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-27T14:21:01", "percent_change": 0.0, "prev_day_close": 2.15999995172024}, {"option": "VALE261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2844.0, "iv": 0.5358, "open_interest": 405.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0377, "vega": 0.0008, "theta": -0.0018, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:24:18", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "VALE261113P00014000", "bid": 1.39, "bid_size": 213.0, "ask": 4.8, "ask_size": 9.0, "iv": 1.6034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0334, "vega": 0.0003, "theta": -0.0017, "rho": -0.0001, "theo": 2.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-27T12:13:02", "percent_change": 0.0, "prev_day_close": 2.58999994397163}, {"option": "VALE261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2844.0, "iv": 0.612, "open_interest": 429.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0287, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:05:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VALE261113P00014500", "bid": 1.88, "bid_size": 209.0, "ask": 5.25, "ask_size": 9.0, "iv": 1.6942, "open_interest": 1.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0225, "vega": 0.0001, "theta": -0.0017, "rho": -0.0001, "theo": 3.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-20T15:23:16", "percent_change": 0.0, "prev_day_close": 3.49000006914139}, {"option": "VALE261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 70.0, "iv": 1.4433, "open_interest": 23.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0228, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T15:54:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113P00015000", "bid": 2.38, "bid_size": 211.0, "ask": 5.75, "ask_size": 9.0, "iv": 1.8225, "open_interest": 1.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.016, "vega": 0.0001, "theta": -0.0016, "rho": -0.0001, "theo": 3.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-21T09:30:17", "percent_change": 0.0, "prev_day_close": 3.61500006914139}, {"option": "VALE261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.9148, "open_interest": 48.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0186, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T13:31:50", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113P00015500", "bid": 2.03, "bid_size": 209.0, "ask": 6.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0118, "vega": 0.0001, "theta": -0.0016, "rho": -0.0001, "theo": 4.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-10-28T13:15:14", "percent_change": 0.0, "prev_day_close": 4.11500000953674}, {"option": "VALE261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.819, "open_interest": 30.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0156, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:41:57", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113P00016000", "bid": 2.7, "bid_size": 211.0, "ask": 6.75, "ask_size": 8.0, "iv": 1.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0088, "vega": 0.0001, "theta": -0.0016, "rho": -0.0001, "theo": 4.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VALE261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 9.0, "iv": 1.0627, "open_interest": 42.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0133, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T10:49:50", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113P00016500", "bid": 3.1, "bid_size": 211.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0067, "vega": 0.0001, "theta": -0.0015, "rho": -0.0001, "theo": 5.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VALE261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 33.0, "iv": 1.8456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0115, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113P00017000", "bid": 3.75, "bid_size": 209.0, "ask": 7.75, "ask_size": 8.0, "iv": 1.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0051, "vega": 0.0001, "theta": -0.0015, "rho": -0.0001, "theo": 5.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-10-07T09:48:56", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VALE261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 15.0, "iv": 1.9343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0101, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113P00017500", "bid": 4.9, "bid_size": 209.0, "ask": 8.25, "ask_size": 8.0, "iv": 2.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0039, "vega": 0.0, "theta": -0.0015, "rho": -0.0001, "theo": 6.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-22T11:06:07", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "VALE261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.009, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0038, "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": 1.06500005722046}, {"option": "VALE261113P00018000", "bid": 4.55, "bid_size": 217.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0032, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 6.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VALE261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 9.0, "iv": 1.3237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.008, "vega": 0.0003, "theta": -0.0014, "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": 1.06500005722046}, {"option": "VALE261113P00018500", "bid": 5.7, "bid_size": 209.0, "ask": 9.25, "ask_size": 8.0, "iv": 2.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0026, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 7.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-26T10:37:22", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "VALE261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 11.0, "iv": 1.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0073, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113P00019000", "bid": 5.7, "bid_size": 211.0, "ask": 9.75, "ask_size": 8.0, "iv": 1.7731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0021, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 7.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-10-26T10:37:12", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "VALE261113C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 43.0, "iv": 2.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0066, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113P00019500", "bid": 6.1, "bid_size": 210.0, "ask": 10.25, "ask_size": 8.0, "iv": 1.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0017, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 8.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "VALE261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 30.0, "iv": 2.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0061, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113P00020000", "bid": 6.55, "bid_size": 210.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0014, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 8.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-26T10:37:35", "percent_change": 0.0, "prev_day_close": 8.62499976158142}, {"option": "VALE261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 137.0, "iv": 2.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0052, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T13:31:28", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113P00021000", "bid": 8.75, "bid_size": 213.0, "ask": 11.75, "ask_size": 8.0, "iv": 3.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 9.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.99, "last_trade_time": "2026-10-26T10:37:48", "percent_change": 0.0, "prev_day_close": 9.62499976158142}, {"option": "VALE261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 15.0, "iv": 2.5927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0045, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113P00022000", "bid": 8.55, "bid_size": 212.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 10.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-10-26T10:34:57", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "VALE261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 15.0, "iv": 2.7136, "open_interest": 1.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.004, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T13:31:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261113P00023000", "bid": 10.3, "bid_size": 211.0, "ask": 13.75, "ask_size": 8.0, "iv": 3.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 11.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "VALE261120C00001000", "bid": 10.15, "bid_size": 1362.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 149.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 10.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T10:05:30", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "VALE261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 5.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VALE261120C00002000", "bid": 7.25, "bid_size": 516.0, "ask": 11.5, "ask_size": 3.0, "iv": 3.7438, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 9.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-02T14:07:06", "percent_change": 0.0, "prev_day_close": 9.42499995231628}, {"option": "VALE261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 3.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "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": 0.025000000372529}, {"option": "VALE261120C00003000", "bid": 6.3, "bid_size": 409.0, "ask": 10.5, "ask_size": 11.0, "iv": 3.2077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": 0.0016, "theo": 8.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "VALE261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 7.9183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261120C00004000", "bid": 5.4, "bid_size": 518.0, "ask": 9.5, "ask_size": 11.0, "iv": 2.9182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0015, "vega": 0.0002, "theta": 0.0, "rho": 0.0022, "theo": 7.3587, "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": 7.37499976158142}, {"option": "VALE261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 6.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0008, "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": 1.06500005722046}, {"option": "VALE261120C00005000", "bid": 4.3, "bid_size": 419.0, "ask": 8.5, "ask_size": 10.0, "iv": 2.0079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0001, "rho": 0.0027, "theo": 6.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.37499976158142}, {"option": "VALE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 5.0989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0029, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261120C00006000", "bid": 3.4, "bid_size": 518.0, "ask": 7.5, "ask_size": 11.0, "iv": 1.8679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0054, "vega": 0.0004, "theta": -0.0005, "rho": 0.0032, "theo": 5.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "VALE261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 162.0, "iv": 4.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0054, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261120C00007000", "bid": 2.29, "bid_size": 209.0, "ask": 6.5, "ask_size": 11.0, "iv": 1.2016, "open_interest": 5.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0103, "vega": 0.0006, "theta": -0.001, "rho": 0.0038, "theo": 4.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-16T11:21:01", "percent_change": 0.0, "prev_day_close": 4.3950001001358}, {"option": "VALE261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0104, "vega": 0.0006, "theta": -0.0016, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261120C00008000", "bid": 3.25, "bid_size": 1537.0, "ask": 3.5, "ask_size": 2134.0, "iv": 0.7463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0209, "vega": 0.001, "theta": -0.0016, "rho": 0.0043, "theo": 3.3771, "change": 0.0, "open": 0.0, "high": 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": "VALE261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2138.0, "iv": 0.7527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0209, "vega": 0.001, "theta": -0.0021, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261120C00009000", "bid": 2.3, "bid_size": 155.0, "ask": 2.47, "ask_size": 1428.0, "iv": 0.5761, "open_interest": 4.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0478, "vega": 0.0018, "theta": -0.0024, "rho": 0.0047, "theo": 2.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-25T13:29:17", "percent_change": 0.0, "prev_day_close": 3.27999997138977}, {"option": "VALE261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2139.0, "iv": 0.5637, "open_interest": 1.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.048, "vega": 0.0018, "theta": -0.0028, "rho": -0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-02T10:29:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VALE261120C00009500", "bid": 1.81, "bid_size": 163.0, "ask": 1.98, "ask_size": 1428.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.079, "vega": 0.0026, "theta": -0.0032, "rho": 0.0049, "theo": 1.8953, "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": 2.78500002622604}, {"option": "VALE261120P00009500", "bid": 0.01, "bid_size": 1422.0, "ask": 0.04, "ask_size": 2139.0, "iv": 0.4983, "open_interest": 1.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0794, "vega": 0.0026, "theta": -0.0034, "rho": -0.0003, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T15:53:19", "percent_change": 0.0, "prev_day_close": 0.149999995715916}, {"option": "VALE261120C00010000", "bid": 1.31, "bid_size": 1526.0, "ask": 1.49, "ask_size": 25.0, "iv": 0.3954, "open_interest": 4.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.1405, "vega": 0.0039, "theta": -0.0044, "rho": 0.0049, "theo": 1.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T13:23:00", "percent_change": 0.0, "prev_day_close": 2.4099999666214}, {"option": "VALE261120P00010000", "bid": 0.02, "bid_size": 2209.0, "ask": 0.06, "ask_size": 1424.0, "iv": 0.425, "open_interest": 68.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.1414, "vega": 0.0039, "theta": -0.0046, "rho": -0.0005, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T13:13:44", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "VALE261120C00010500", "bid": 0.88, "bid_size": 1506.0, "ask": 1.04, "ask_size": 1428.0, "iv": 0.3858, "open_interest": 7.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.2553, "vega": 0.0063, "theta": -0.0065, "rho": 0.0047, "theo": 0.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-28T11:12:12", "percent_change": 0.0, "prev_day_close": 1.96999993920326}, {"option": "VALE261120P00010500", "bid": 0.08, "bid_size": 1445.0, "ask": 0.11, "ask_size": 11.0, "iv": 0.3955, "open_interest": 1919.0, "volume": 10.0, "delta": -0.1658, "gamma": 0.2572, "vega": 0.0063, "theta": -0.0067, "rho": -0.0009, "theo": 0.0873, "change": -0.07, "open": 0.07, "high": 0.09, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:53:54", "percent_change": -43.75, "prev_day_close": 0.160000000149012}, {"option": "VALE261120C00011000", "bid": 0.57, "bid_size": 440.0, "ask": 0.63, "ask_size": 1422.0, "iv": 0.3894, "open_interest": 37.0, "volume": 980.0, "delta": 0.6704, "gamma": 0.3815, "vega": 0.0091, "theta": -0.0095, "rho": 0.0038, "theo": 0.5867, "change": 0.02, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T15:20:55", "percent_change": 3.07692, "prev_day_close": 0.650000005960464}, {"option": "VALE261120P00011000", "bid": 0.2, "bid_size": 27.0, "ask": 0.24, "ask_size": 1423.0, "iv": 0.38, "open_interest": 3385.0, "volume": 48.0, "delta": -0.3322, "gamma": 0.3851, "vega": 0.0092, "theta": -0.0096, "rho": -0.0018, "theo": 0.2152, "change": -0.05, "open": 0.15, "high": 0.2, "low": 0.14, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:48:51", "percent_change": -20.0, "prev_day_close": 0.249999992549419}, {"option": "VALE261120C00011500", "bid": 0.29, "bid_size": 1135.0, "ask": 0.33, "ask_size": 1427.0, "iv": 0.3655, "open_interest": 1879.0, "volume": 34.0, "delta": 0.4646, "gamma": 0.4174, "vega": 0.01, "theta": -0.0105, "rho": 0.0027, "theo": 0.3206, "change": -0.04, "open": 0.53, "high": 0.53, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:56:42", "percent_change": -10.2564, "prev_day_close": 0.390000000596046}, {"option": "VALE261120P00011500", "bid": 0.42, "bid_size": 66.0, "ask": 0.47, "ask_size": 1424.0, "iv": 0.3711, "open_interest": 1396.0, "volume": 19.0, "delta": -0.5401, "gamma": 0.4226, "vega": 0.01, "theta": -0.0106, "rho": -0.0028, "theo": 0.4499, "change": -0.05, "open": 0.35, "high": 0.44, "low": 0.31, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T15:41:34", "percent_change": -10.2041, "prev_day_close": 0.489999979734421}, {"option": "VALE261120C00012000", "bid": 0.12, "bid_size": 1514.0, "ask": 0.16, "ask_size": 63.0, "iv": 0.36, "open_interest": 567.0, "volume": 55.0, "delta": 0.273, "gamma": 0.3537, "vega": 0.0084, "theta": -0.0086, "rho": 0.0016, "theo": 0.1492, "change": -0.06, "open": 0.17, "high": 0.19, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:58:25", "percent_change": -30.0, "prev_day_close": 0.199999995529652}, {"option": "VALE261120P00012000", "bid": 0.74, "bid_size": 264.0, "ask": 0.85, "ask_size": 479.0, "iv": 0.3886, "open_interest": 3397.0, "volume": 6.0, "delta": -0.7348, "gamma": 0.3607, "vega": 0.0083, "theta": -0.0087, "rho": -0.0033, "theo": 0.7805, "change": -0.1, "open": 0.58, "high": 0.72, "low": 0.58, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T14:19:38", "percent_change": -12.1951, "prev_day_close": 0.819999992847443}, {"option": "VALE261120C00012500", "bid": 0.04, "bid_size": 2197.0, "ask": 0.08, "ask_size": 1882.0, "iv": 0.3686, "open_interest": 554.0, "volume": 313.0, "delta": 0.1341, "gamma": 0.2318, "vega": 0.0055, "theta": -0.0055, "rho": 0.0008, "theo": 0.0595, "change": 0.015, "open": 0.06, "high": 0.09, "low": 0.06, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:30:52", "percent_change": 27.2727, "prev_day_close": 0.0549999987706542}, {"option": "VALE261120P00012500", "bid": 1.18, "bid_size": 1138.0, "ask": 1.24, "ask_size": 12.0, "iv": 0.3974, "open_interest": 393.0, "volume": 1.0, "delta": -0.8778, "gamma": 0.2428, "vega": 0.0052, "theta": -0.0056, "rho": -0.0031, "theo": 1.1941, "change": -1.04, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:25:51", "percent_change": -50.9804, "prev_day_close": 2.04000005125999}, {"option": "VALE261120C00013000", "bid": 0.01, "bid_size": 973.0, "ask": 0.03, "ask_size": 1430.0, "iv": 0.3641, "open_interest": 3079.0, "volume": 27.0, "delta": 0.059, "gamma": 0.1243, "vega": 0.003, "theta": -0.003, "rho": 0.0004, "theo": 0.0224, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:59:46", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "VALE261120P00013000", "bid": 1.57, "bid_size": 1584.0, "ask": 1.73, "ask_size": 616.0, "iv": 0.0, "open_interest": 6017.0, "volume": 51.0, "delta": -0.958, "gamma": 0.14, "vega": 0.0022, "theta": -0.0031, "rho": -0.0018, "theo": 1.6627, "change": -0.19, "open": 1.64, "high": 1.64, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T10:04:07", "percent_change": -11.4458, "prev_day_close": 1.66000002622604}, {"option": "VALE261120C00013500", "bid": 0.01, "bid_size": 50.0, "ask": 0.02, "ask_size": 2133.0, "iv": 0.4208, "open_interest": 1111.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0652, "vega": 0.0017, "theta": -0.0017, "rho": 0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T10:40:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VALE261120P00013500", "bid": 0.65, "bid_size": 212.0, "ask": 4.25, "ask_size": 9.0, "iv": 0.9693, "open_interest": 3.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0646, "vega": 0.0006, "theta": -0.0019, "rho": -0.0004, "theo": 2.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T12:07:02", "percent_change": 0.0, "prev_day_close": 2.15999995172024}, {"option": "VALE261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2133.0, "iv": 0.4177, "open_interest": 10964.0, "volume": 4.0, "delta": 0.0182, "gamma": 0.0405, "vega": 0.0012, "theta": -0.0013, "rho": 0.0001, "theo": 0.0067, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:17:32", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "VALE261120P00014000", "bid": 2.59, "bid_size": 965.0, "ask": 2.73, "ask_size": 507.0, "iv": 0.5121, "open_interest": 2990.0, "volume": 2.0, "delta": -0.998, "gamma": 0.0203, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 2.655, "change": -0.255, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-02T10:49:43", "percent_change": -9.56848, "prev_day_close": 2.66499996185303}, {"option": "VALE261120C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2844.0, "iv": 0.4774, "open_interest": 225.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0293, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T15:15:14", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "VALE261120P00014500", "bid": 2.2, "bid_size": 244.0, "ask": 5.3, "ask_size": 9.0, "iv": 1.5549, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0092, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 3.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-28T13:27:48", "percent_change": 0.0, "prev_day_close": 3.53500002622604}, {"option": "VALE261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2844.0, "iv": 0.5339, "open_interest": 22234.0, "volume": 122.0, "delta": 0.0119, "gamma": 0.0228, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0051, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:14:46", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "VALE261120P00015000", "bid": 3.55, "bid_size": 831.0, "ask": 3.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 380.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0048, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 3.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-30T09:58:59", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "VALE261120C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2844.0, "iv": 0.5878, "open_interest": 2.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0184, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:51:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VALE261120P00015500", "bid": 2.88, "bid_size": 210.0, "ask": 6.25, "ask_size": 8.0, "iv": 1.5299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0024, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 4.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.11500000953674}, {"option": "VALE261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 0.6392, "open_interest": 8475.0, "volume": 18.0, "delta": 0.0091, "gamma": 0.0152, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.0044, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:59:05", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "VALE261120P00016000", "bid": 4.4, "bid_size": 2032.0, "ask": 5.3, "ask_size": 7.0, "iv": 1.2964, "open_interest": 6000.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0007, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 4.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-20T15:33:44", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "VALE261120C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.9705, "open_interest": 5.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0129, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T12:17:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VALE261120P00016500", "bid": 3.1, "bid_size": 213.0, "ask": 7.25, "ask_size": 8.0, "iv": 0.9278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 5.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VALE261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1757.0, "iv": 0.8473, "open_interest": 8400.0, "volume": 101.0, "delta": 0.0073, "gamma": 0.0111, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0039, "change": -0.215, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:47:49", "percent_change": -95.5556, "prev_day_close": 0.224999994039536}, {"option": "VALE261120P00017000", "bid": 4.9, "bid_size": 210.0, "ask": 7.75, "ask_size": 8.0, "iv": 2.1201, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 5.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-29T13:43:23", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "VALE261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9681, "open_interest": 4.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0096, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T12:22:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VALE261120P00017500", "bid": 5.8, "bid_size": 215.0, "ask": 8.2, "ask_size": 8.0, "iv": 2.4092, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 6.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "VALE261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 28.0, "iv": 0.8253, "open_interest": 86728.0, "volume": 8.0, "delta": 0.006, "gamma": 0.0085, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0035, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:08:12", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "VALE261120P00018000", "bid": 5.8, "bid_size": 211.0, "ask": 8.75, "ask_size": 8.0, "iv": 2.2178, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 6.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-10-07T09:49:12", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VALE261120C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 16.0, "iv": 2.0027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0075, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261120P00018500", "bid": 6.1, "bid_size": 213.0, "ask": 9.25, "ask_size": 9.0, "iv": 2.1608, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 7.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-20T15:33:54", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "VALE261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2474, "open_interest": 90.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0068, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T10:08:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VALE261120P00019000", "bid": 6.95, "bid_size": 209.0, "ask": 9.75, "ask_size": 8.0, "iv": 2.4582, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 7.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "VALE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.1239, "open_interest": 96.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0056, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T11:05:47", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VALE261120P00020000", "bid": 7.55, "bid_size": 213.0, "ask": 10.7, "ask_size": 5.0, "iv": 2.2914, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 8.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-10-21T15:00:58", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "VALE261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 2.2097, "open_interest": 7.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0047, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-08T14:22:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261120P00021000", "bid": 8.75, "bid_size": 213.0, "ask": 11.75, "ask_size": 8.0, "iv": 2.5886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 9.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-01T10:05:21", "percent_change": 0.0, "prev_day_close": 9.62499976158142}, {"option": "VALE261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 25.0, "iv": 1.7782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.004, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261120P00022000", "bid": 8.7, "bid_size": 213.0, "ask": 12.7, "ask_size": 8.0, "iv": 1.6143, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-09-29T10:26:41", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "VALE261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 13.0, "iv": 1.9244, "open_interest": 1.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T13:36:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261120P00023000", "bid": 10.75, "bid_size": 214.0, "ask": 13.75, "ask_size": 8.0, "iv": 2.8135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 11.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "VALE261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 13.0, "iv": 2.0091, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0031, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261120P00024000", "bid": 11.35, "bid_size": 215.0, "ask": 14.8, "ask_size": 10.0, "iv": 2.6537, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 12.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "VALE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 4145.0, "iv": 2.492, "open_interest": 5100.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-01T13:26:52", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261120P00025000", "bid": 12.35, "bid_size": 215.0, "ask": 15.8, "ask_size": 10.0, "iv": 2.7473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.91, "last_trade_time": "2026-08-31T15:48:19", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "VALE261127C00006500", "bid": 2.8, "bid_size": 10.0, "ask": 7.0, "ask_size": 3.0, "iv": 1.1827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0114, "vega": 0.001, "theta": -0.0015, "rho": 0.0047, "theo": 4.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VALE261127P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 1.7983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0114, "vega": 0.001, "theta": -0.002, "rho": -0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261127C00007500", "bid": 1.8, "bid_size": 10.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.9002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0209, "vega": 0.0015, "theta": -0.002, "rho": 0.0053, "theo": 3.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.9549999833107}, {"option": "VALE261127P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 66.0, "iv": 1.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0209, "vega": 0.0015, "theta": -0.0024, "rho": -0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261127C00008500", "bid": 0.9, "bid_size": 17.0, "ask": 4.95, "ask_size": 4.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0408, "vega": 0.0024, "theta": -0.0026, "rho": 0.006, "theo": 2.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.93499991297722}, {"option": "VALE261127P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.9644, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.041, "vega": 0.0024, "theta": -0.0029, "rho": -0.0003, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261127C00009000", "bid": 1.26, "bid_size": 21.0, "ask": 4.5, "ask_size": 3.0, "iv": 1.3182, "open_interest": 4.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0598, "vega": 0.003, "theta": -0.003, "rho": 0.0062, "theo": 2.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-29T15:45:05", "percent_change": 0.0, "prev_day_close": 2.44000010192394}, {"option": "VALE261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.5465, "open_interest": 1.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0601, "vega": 0.003, "theta": -0.0033, "rho": -0.0004, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T09:50:16", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VALE261127C00009500", "bid": 1.16, "bid_size": 32.0, "ask": 4.05, "ask_size": 11.0, "iv": 1.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0923, "vega": 0.004, "theta": -0.0036, "rho": 0.0064, "theo": 1.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500009611249}, {"option": "VALE261127P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 6.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0927, "vega": 0.004, "theta": -0.0038, "rho": -0.0006, "theo": 0.0457, "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": 1.08000004291534}, {"option": "VALE261127C00010000", "bid": 0.17, "bid_size": 66.0, "ask": 3.55, "ask_size": 56.0, "iv": 0.931, "open_interest": 25.0, "volume": 0.0, "delta": 0.889, "gamma": 0.1505, "vega": 0.0056, "theta": -0.0045, "rho": 0.0064, "theo": 1.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-28T14:13:22", "percent_change": 0.0, "prev_day_close": 1.77999997604638}, {"option": "VALE261127P00010000", "bid": 0.04, "bid_size": 50.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.4226, "open_interest": 9.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.1515, "vega": 0.0057, "theta": -0.0047, "rho": -0.0009, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T12:59:08", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "VALE261127C00010500", "bid": 0.82, "bid_size": 25.0, "ask": 3.05, "ask_size": 687.0, "iv": 1.2869, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.2447, "vega": 0.0082, "theta": -0.0061, "rho": 0.006, "theo": 1.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52999997604638}, {"option": "VALE261127P00010500", "bid": 0.09, "bid_size": 63.0, "ask": 0.16, "ask_size": 52.0, "iv": 0.3761, "open_interest": 18.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.2466, "vega": 0.0083, "theta": -0.0063, "rho": -0.0015, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T15:51:13", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "VALE261127C00011000", "bid": 0.58, "bid_size": 211.0, "ask": 0.69, "ask_size": 50.0, "iv": 0.3605, "open_interest": 3.0, "volume": 0.0, "delta": 0.656, "gamma": 0.3386, "vega": 0.0109, "theta": -0.008, "rho": 0.005, "theo": 0.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T10:26:14", "percent_change": 0.0, "prev_day_close": 1.46000003069639}, {"option": "VALE261127P00011000", "bid": 0.21, "bid_size": 1635.0, "ask": 0.3, "ask_size": 191.0, "iv": 0.3574, "open_interest": 286.0, "volume": 4.0, "delta": -0.3465, "gamma": 0.3419, "vega": 0.0109, "theta": -0.0081, "rho": -0.0026, "theo": 0.2634, "change": -0.01, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T15:28:25", "percent_change": -4.0, "prev_day_close": 0.249999992549419}, {"option": "VALE261127C00011500", "bid": 0.34, "bid_size": 15.0, "ask": 0.41, "ask_size": 509.0, "iv": 0.3639, "open_interest": 1910.0, "volume": 43.0, "delta": 0.4756, "gamma": 0.3659, "vega": 0.0118, "theta": -0.0087, "rho": 0.0037, "theo": 0.377, "change": -0.015, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:34:48", "percent_change": -3.22581, "prev_day_close": 0.46500001847744}, {"option": "VALE261127P00011500", "bid": 0.43, "bid_size": 1679.0, "ask": 0.54, "ask_size": 98.0, "iv": 0.3522, "open_interest": 419.0, "volume": 17.0, "delta": -0.5289, "gamma": 0.3708, "vega": 0.0118, "theta": -0.0088, "rho": -0.0037, "theo": 0.5007, "change": 0.05, "open": 0.42, "high": 0.43, "low": 0.4, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T12:46:00", "percent_change": 13.1579, "prev_day_close": 0.379999987781048}, {"option": "VALE261127C00012000", "bid": 0.18, "bid_size": 245.0, "ask": 0.23, "ask_size": 1081.0, "iv": 0.3691, "open_interest": 29.0, "volume": 22.0, "delta": 0.3075, "gamma": 0.3224, "vega": 0.0104, "theta": -0.0077, "rho": 0.0024, "theo": 0.202, "change": -0.9, "open": 0.19, "high": 0.29, "low": 0.19, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T10:50:14", "percent_change": -75.6302, "prev_day_close": 1.18999997526407}, {"option": "VALE261127P00012000", "bid": 0.77, "bid_size": 4.0, "ask": 0.86, "ask_size": 106.0, "iv": 0.3543, "open_interest": 242.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.3292, "vega": 0.0103, "theta": -0.0078, "rho": -0.0045, "theo": 0.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-30T10:23:47", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "VALE261127C00012500", "bid": 0.07, "bid_size": 970.0, "ask": 0.14, "ask_size": 2169.0, "iv": 0.3754, "open_interest": 964.0, "volume": 4.0, "delta": 0.1787, "gamma": 0.2378, "vega": 0.0078, "theta": -0.0057, "rho": 0.0014, "theo": 0.0998, "change": -1.0, "open": 0.16, "high": 0.16, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:53:38", "percent_change": -91.7431, "prev_day_close": 1.0900000333786}, {"option": "VALE261127P00012500", "bid": 0.84, "bid_size": 455.0, "ask": 2.07, "ask_size": 3.0, "iv": 0.6166, "open_interest": 51.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.2464, "vega": 0.0074, "theta": -0.0058, "rho": -0.0045, "theo": 1.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T13:22:56", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VALE261127C00013000", "bid": 0.03, "bid_size": 53.0, "ask": 0.06, "ask_size": 143.0, "iv": 0.3702, "open_interest": 415.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.1538, "vega": 0.0052, "theta": -0.0038, "rho": 0.0008, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-30T15:09:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VALE261127P00013000", "bid": 1.24, "bid_size": 1376.0, "ask": 2.0, "ask_size": 752.0, "iv": 0.0, "open_interest": 112.0, "volume": 16.0, "delta": -0.9163, "gamma": 0.1651, "vega": 0.0046, "theta": -0.0039, "rho": -0.0039, "theo": 1.6809, "change": -0.99, "open": 1.63, "high": 1.63, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T12:52:31", "percent_change": -38.2239, "prev_day_close": 2.5900000333786}, {"option": "VALE261127C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2379.0, "iv": 0.4872, "open_interest": 78.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0962, "vega": 0.0034, "theta": -0.0026, "rho": 0.0004, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:26:25", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "VALE261127P00013500", "bid": 1.18, "bid_size": 133.0, "ask": 3.95, "ask_size": 5.0, "iv": 0.9488, "open_interest": 66.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.1061, "vega": 0.0024, "theta": -0.0027, "rho": -0.0026, "theo": 2.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-10-26T11:37:47", "percent_change": 0.0, "prev_day_close": 2.19000004976988}, {"option": "VALE261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.4574, "open_interest": 5.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0647, "vega": 0.0025, "theta": -0.002, "rho": 0.0003, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T10:51:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VALE261127P00014000", "bid": 0.53, "bid_size": 9.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0792, "vega": 0.0014, "theta": -0.0021, "rho": -0.0018, "theo": 2.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58999994397163}, {"option": "VALE261127C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.782, "open_interest": 12.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.048, "vega": 0.002, "theta": -0.0018, "rho": 0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T12:44:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VALE261127P00014500", "bid": 1.03, "bid_size": 9.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0545, "vega": 0.0008, "theta": -0.0021, "rho": -0.0009, "theo": 3.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-15T11:01:55", "percent_change": 0.0, "prev_day_close": 3.01999992132187}, {"option": "VALE261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.5287, "open_interest": 12.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0381, "vega": 0.0018, "theta": -0.0017, "rho": 0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VALE261127P00015000", "bid": 1.53, "bid_size": 9.0, "ask": 5.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0392, "vega": 0.0005, "theta": -0.0017, "rho": -0.0007, "theo": 3.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-15T11:21:00", "percent_change": 0.0, "prev_day_close": 3.61500006914139}, {"option": "VALE261127C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 4.0, "iv": 0.8979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0314, "vega": 0.0016, "theta": -0.0017, "rho": 0.0002, "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": 1.07000005245209}, {"option": "VALE261127P00015500", "bid": 2.03, "bid_size": 9.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0302, "vega": 0.0004, "theta": -0.0014, "rho": -0.0007, "theo": 4.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T10:48:37", "percent_change": 0.0, "prev_day_close": 4.11500000953674}, {"option": "VALE261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 2.0, "iv": 1.1549, "open_interest": 4.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0265, "vega": 0.0014, "theta": -0.0016, "rho": 0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T12:33:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VALE261127P00016000", "bid": 2.53, "bid_size": 9.0, "ask": 6.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0239, "vega": 0.0004, "theta": -0.0013, "rho": -0.0007, "theo": 4.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.61500000953674}, {"option": "VALE261127C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 2.0, "iv": 1.2215, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0228, "vega": 0.0013, "theta": -0.0016, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261127P00016500", "bid": 3.0, "bid_size": 16.0, "ask": 7.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0194, "vega": 0.0003, "theta": -0.0011, "rho": -0.0001, "theo": 5.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VALE261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 3.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0199, "vega": 0.0012, "theta": -0.0016, "rho": 0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261127P00017000", "bid": 3.55, "bid_size": 9.0, "ask": 7.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0145, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 5.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-10-16T10:58:18", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "VALE261127C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 5.0, "iv": 1.5875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0176, "vega": 0.0011, "theta": -0.0015, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261127P00017500", "bid": 4.05, "bid_size": 9.0, "ask": 8.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0108, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 6.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-12T10:44:11", "percent_change": 0.0, "prev_day_close": 6.12499976158142}, {"option": "VALE261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 2.0, "iv": 1.4031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0157, "vega": 0.0011, "theta": -0.0015, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261127P00018000", "bid": 4.55, "bid_size": 9.0, "ask": 8.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0083, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 6.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.62499976158142}, {"option": "VALE261127C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 6.0, "iv": 1.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0142, "vega": 0.001, "theta": -0.0015, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261127P00018500", "bid": 5.05, "bid_size": 12.0, "ask": 9.3, "ask_size": 4.0, "iv": 1.002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0063, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 7.1547, "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": 7.10000014305115}, {"option": "VALE261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 2.0, "iv": 1.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0129, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261127P00019000", "bid": 6.5, "bid_size": 9.0, "ask": 9.8, "ask_size": 4.0, "iv": 1.8786, "open_interest": 1.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0048, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 7.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-19T10:18:40", "percent_change": 0.0, "prev_day_close": 7.62499976158142}, {"option": "VALE261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 25.0, "iv": 1.7254, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0108, "vega": 0.0008, "theta": -0.0014, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261127P00020000", "bid": 6.55, "bid_size": 9.0, "ask": 10.8, "ask_size": 4.0, "iv": 1.1317, "open_interest": 1.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0026, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 8.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-10-19T10:18:52", "percent_change": 0.0, "prev_day_close": 8.62499976158142}, {"option": "VALE261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 2.0, "iv": 1.7056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0093, "vega": 0.0008, "theta": -0.0014, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261127P00021000", "bid": 7.55, "bid_size": 9.0, "ask": 11.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0012, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 9.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-10-19T10:19:09", "percent_change": 0.0, "prev_day_close": 9.62499976158142}, {"option": "VALE261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1.0, "iv": 1.793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0081, "vega": 0.0007, "theta": -0.0013, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261127P00022000", "bid": 8.55, "bid_size": 12.0, "ask": 12.8, "ask_size": 4.0, "iv": 1.2869, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 10.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-10-19T10:10:03", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "VALE261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 2.0562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0072, "vega": 0.0007, "theta": -0.0013, "rho": 0.0001, "theo": 0.0076, "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": 1.06500005722046}, {"option": "VALE261127P00023000", "bid": 9.55, "bid_size": 13.0, "ask": 13.8, "ask_size": 4.0, "iv": 1.3585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 11.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-10-19T10:20:20", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "VALE261204C00006500", "bid": 2.8, "bid_size": 9.0, "ask": 7.0, "ask_size": 3.0, "iv": 1.0445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0127, "vega": 0.0014, "theta": -0.0013, "rho": 0.0058, "theo": 4.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VALE261204P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.1096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0127, "vega": 0.0014, "theta": -0.0019, "rho": -0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261204C00007500", "bid": 1.84, "bid_size": 9.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.8697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.023, "vega": 0.002, "theta": -0.0018, "rho": 0.0067, "theo": 3.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.68999987840652}, {"option": "VALE261204P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.023, "vega": 0.002, "theta": -0.0023, "rho": -0.0003, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261204C00008000", "bid": 1.35, "bid_size": 17.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0316, "vega": 0.0024, "theta": -0.0021, "rho": 0.007, "theo": 3.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-30T11:35:13", "percent_change": 0.0, "prev_day_close": 3.46499997377396}, {"option": "VALE261204P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.7499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0317, "vega": 0.0024, "theta": -0.0025, "rho": -0.0003, "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": 1.06500005722046}, {"option": "VALE261204C00008500", "bid": 0.81, "bid_size": 17.0, "ask": 5.05, "ask_size": 19.0, "iv": 0.6635, "open_interest": 1.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0443, "vega": 0.003, "theta": -0.0024, "rho": 0.0074, "theo": 2.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T11:33:52", "percent_change": 0.0, "prev_day_close": 2.93999990820885}, {"option": "VALE261204P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4.0, "iv": 1.0048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0445, "vega": 0.0031, "theta": -0.0028, "rho": -0.0004, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261204C00009000", "bid": 0.7, "bid_size": 17.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0644, "vega": 0.0039, "theta": -0.0028, "rho": 0.0077, "theo": 2.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-30T10:49:26", "percent_change": 0.0, "prev_day_close": 2.41500000655651}, {"option": "VALE261204P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3.0, "iv": 1.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0646, "vega": 0.0039, "theta": -0.0031, "rho": -0.0006, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VALE261204C00009500", "bid": 0.82, "bid_size": 17.0, "ask": 4.05, "ask_size": 17.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0976, "vega": 0.0051, "theta": -0.0034, "rho": 0.0079, "theo": 1.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04500000178814}, {"option": "VALE261204P00009500", "bid": 0.02, "bid_size": 198.0, "ask": 0.1, "ask_size": 2353.0, "iv": 0.459, "open_interest": 0.0, "volume": 2.0, "delta": -0.0823, "gamma": 0.0981, "vega": 0.0052, "theta": -0.0036, "rho": -0.0008, "theo": 0.0601, "change": -1.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:45:32", "percent_change": -96.2791, "prev_day_close": 1.07500004768372}, {"option": "VALE261204C00010000", "bid": 1.01, "bid_size": 1609.0, "ask": 1.69, "ask_size": 705.0, "iv": 0.0, "open_interest": 0.0, "volume": 20.0, "delta": 0.8699, "gamma": 0.1533, "vega": 0.0071, "theta": -0.0043, "rho": 0.0078, "theo": 1.4706, "change": -0.105, "open": 1.64, "high": 1.7, "low": 1.61, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T15:51:46", "percent_change": -5.81717, "prev_day_close": 1.80499995220453}, {"option": "VALE261204P00010000", "bid": 0.05, "bid_size": 827.0, "ask": 0.12, "ask_size": 2046.0, "iv": 0.3962, "open_interest": 21.0, "volume": 1.0, "delta": -0.1301, "gamma": 0.1543, "vega": 0.0072, "theta": -0.0045, "rho": -0.0013, "theo": 0.0928, "change": -1.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T11:01:21", "percent_change": -92.7273, "prev_day_close": 1.10000002849847}, {"option": "VALE261204C00010500", "bid": 0.09, "bid_size": 17.0, "ask": 3.05, "ask_size": 3.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.2325, "vega": 0.0099, "theta": -0.0057, "rho": 0.0073, "theo": 1.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50499999988824}, {"option": "VALE261204P00010500", "bid": 0.12, "bid_size": 1164.0, "ask": 0.21, "ask_size": 2427.0, "iv": 0.3744, "open_interest": 688.0, "volume": 3.0, "delta": -0.2191, "gamma": 0.2344, "vega": 0.01, "theta": -0.0058, "rho": -0.0022, "theo": 0.1655, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T11:42:06", "percent_change": -23.5294, "prev_day_close": 0.170000001788139}, {"option": "VALE261204C00011000", "bid": 0.63, "bid_size": 363.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.644, "gamma": 0.3023, "vega": 0.0125, "theta": -0.0071, "rho": 0.0062, "theo": 0.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.53500001132488}, {"option": "VALE261204P00011000", "bid": 0.25, "bid_size": 900.0, "ask": 0.36, "ask_size": 658.0, "iv": 0.3567, "open_interest": 122.0, "volume": 0.0, "delta": -0.358, "gamma": 0.3054, "vega": 0.0125, "theta": -0.0072, "rho": -0.0034, "theo": 0.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T13:19:03", "percent_change": 0.0, "prev_day_close": 0.255000004544854}, {"option": "VALE261204C00011500", "bid": 0.41, "bid_size": 1.0, "ask": 0.48, "ask_size": 689.0, "iv": 0.3719, "open_interest": 89.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.3238, "vega": 0.0134, "theta": -0.0076, "rho": 0.0047, "theo": 0.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T15:06:41", "percent_change": 0.0, "prev_day_close": 1.32999999821186}, {"option": "VALE261204P00011500", "bid": 0.47, "bid_size": 1035.0, "ask": 0.59, "ask_size": 96.0, "iv": 0.3461, "open_interest": 134.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.3284, "vega": 0.0134, "theta": -0.0077, "rho": -0.0047, "theo": 0.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-28T10:14:40", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "VALE261204C00012000", "bid": 0.22, "bid_size": 11.0, "ask": 0.29, "ask_size": 1548.0, "iv": 0.366, "open_interest": 11.0, "volume": 2.0, "delta": 0.3331, "gamma": 0.2957, "vega": 0.0122, "theta": -0.0069, "rho": 0.0033, "theo": 0.2525, "change": -0.05, "open": 0.33, "high": 0.33, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T11:38:10", "percent_change": -15.625, "prev_day_close": 0.320000011473894}, {"option": "VALE261204P00012000", "bid": 0.8, "bid_size": 4.0, "ask": 0.91, "ask_size": 50.0, "iv": 0.349, "open_interest": 11.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.302, "vega": 0.0121, "theta": -0.007, "rho": -0.0056, "theo": 0.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-28T10:36:05", "percent_change": 0.0, "prev_day_close": 1.78499999642372}, {"option": "VALE261204C00012500", "bid": 0.13, "bid_size": 10.0, "ask": 0.16, "ask_size": 1249.0, "iv": 0.3729, "open_interest": 26.0, "volume": 2.0, "delta": 0.2097, "gamma": 0.2341, "vega": 0.0097, "theta": -0.0055, "rho": 0.0021, "theo": 0.1363, "change": 0.01, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T11:38:27", "percent_change": 6.66667, "prev_day_close": 0.150000000372529}, {"option": "VALE261204P00012500", "bid": 0.01, "bid_size": 9.0, "ask": 3.35, "ask_size": 2.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.2423, "vega": 0.0094, "theta": -0.0055, "rho": -0.0058, "theo": 1.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67999995220453}, {"option": "VALE261204C00013000", "bid": 0.04, "bid_size": 844.0, "ask": 0.11, "ask_size": 1809.0, "iv": 0.3735, "open_interest": 10.0, "volume": 5.0, "delta": 0.1237, "gamma": 0.1644, "vega": 0.0069, "theta": -0.0039, "rho": 0.0012, "theo": 0.071, "change": -1.09, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:17:34", "percent_change": -99.0909, "prev_day_close": 1.10000002849847}, {"option": "VALE261204P00013000", "bid": 0.01, "bid_size": 9.0, "ask": 2.23, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.89, "gamma": 0.1747, "vega": 0.0062, "theta": -0.0039, "rho": -0.0052, "theo": 1.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-10-30T11:02:50", "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "VALE261204C00013500", "bid": 0.02, "bid_size": 160.0, "ask": 0.06, "ask_size": 1194.0, "iv": 0.3819, "open_interest": 73.0, "volume": 1.0, "delta": 0.0728, "gamma": 0.108, "vega": 0.0047, "theta": -0.0027, "rho": 0.0007, "theo": 0.0385, "change": -0.33, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T11:47:23", "percent_change": -89.1892, "prev_day_close": 0.370000004768372}, {"option": "VALE261204P00013500", "bid": 0.21, "bid_size": 9.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.1204, "vega": 0.0038, "theta": -0.0028, "rho": -0.0039, "theo": 2.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "VALE261204C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 4610.0, "iv": 0.7303, "open_interest": 32.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0721, "vega": 0.0033, "theta": -0.002, "rho": 0.0005, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T14:18:56", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "VALE261204P00014000", "bid": 0.54, "bid_size": 11.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0872, "vega": 0.002, "theta": -0.002, "rho": -0.0027, "theo": 2.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60999995470047}, {"option": "VALE261204C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.1223, "open_interest": 38.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0519, "vega": 0.0026, "theta": -0.0016, "rho": 0.0003, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T14:20:39", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VALE261204P00014500", "bid": 1.04, "bid_size": 9.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0589, "vega": 0.001, "theta": -0.0016, "rho": -0.0012, "theo": 3.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12999993562698}, {"option": "VALE261204C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 2.0, "iv": 1.3769, "open_interest": 4.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0403, "vega": 0.0022, "theta": -0.0015, "rho": 0.0003, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-26T13:59:37", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VALE261204P00015000", "bid": 1.54, "bid_size": 9.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0398, "vega": 0.0007, "theta": -0.0014, "rho": -0.0011, "theo": 3.6557, "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": 3.62500005960464}, {"option": "VALE261204C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.033, "vega": 0.0019, "theta": -0.0014, "rho": 0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VALE261204P00015500", "bid": 2.04, "bid_size": 9.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0296, "vega": 0.0005, "theta": -0.0014, "rho": -0.0008, "theo": 4.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "VALE261204C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0278, "vega": 0.0017, "theta": -0.0014, "rho": 0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VALE261204P00016000", "bid": 2.54, "bid_size": 9.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0228, "vega": 0.0004, "theta": -0.0012, "rho": -0.0002, "theo": 4.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "VALE261204C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0239, "vega": 0.0016, "theta": -0.0014, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VALE261204P00016500", "bid": 3.0, "bid_size": 14.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0167, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 5.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VALE261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 4.0, "iv": 1.5642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0209, "vega": 0.0015, "theta": -0.0013, "rho": 0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VALE261204P00017000", "bid": 3.55, "bid_size": 10.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0123, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 5.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "VALE261204C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 4.0, "iv": 1.7153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0184, "vega": 0.0014, "theta": -0.0013, "rho": 0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VALE261204P00017500", "bid": 4.05, "bid_size": 12.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.009, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 6.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.12499976158142}, {"option": "VALE261204C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.5869, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0165, "vega": 0.0013, "theta": -0.0013, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VALE261204P00018000", "bid": 4.55, "bid_size": 9.0, "ask": 8.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0065, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 6.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.62499976158142}, {"option": "VALE261204C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.6411, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0148, "vega": 0.0012, "theta": -0.0012, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VALE261204P00018500", "bid": 5.05, "bid_size": 12.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.8949, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0046, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 7.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.12499976158142}, {"option": "VALE261204C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 2.0827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0135, "vega": 0.0011, "theta": -0.0012, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VALE261204P00019000", "bid": 5.55, "bid_size": 9.0, "ask": 9.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0031, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 7.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.62499976158142}, {"option": "VALE261204C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 6.0, "iv": 2.1216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0113, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261204P00020000", "bid": 6.55, "bid_size": 12.0, "ask": 10.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 8.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.62499976158142}, {"option": "VALE261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 1.882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0097, "vega": 0.0009, "theta": -0.0012, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261204P00021000", "bid": 7.55, "bid_size": 9.0, "ask": 11.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 9.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.62499976158142}, {"option": "VALE261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.9668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0085, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261204P00022000", "bid": 8.55, "bid_size": 9.0, "ask": 12.8, "ask_size": 4.0, "iv": 1.1505, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 10.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "VALE261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 2.0463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0075, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261204P00023000", "bid": 9.55, "bid_size": 9.0, "ask": 13.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 11.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "VALE261211C00006500", "bid": 2.8, "bid_size": 1.0, "ask": 7.05, "ask_size": 4.0, "iv": 1.052, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0124, "vega": 0.0015, "theta": -0.001, "rho": 0.007, "theo": 4.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97000002861023}, {"option": "VALE261211P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1625.0, "iv": 2.0154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0124, "vega": 0.0015, "theta": -0.0015, "rho": -0.0002, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261211C00007500", "bid": 3.5, "bid_size": 3.0, "ask": 5.95, "ask_size": 3.0, "iv": 1.9271, "open_interest": 0.0, "volume": 1.0, "delta": 0.9733, "gamma": 0.0229, "vega": 0.0022, "theta": -0.0015, "rho": 0.008, "theo": 3.8933, "change": -0.07, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T15:49:14", "percent_change": -1.76322, "prev_day_close": 3.97000002861023}, {"option": "VALE261211P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 1.6363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.023, "vega": 0.0022, "theta": -0.0019, "rho": -0.0003, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261211C00008000", "bid": 1.37, "bid_size": 3.0, "ask": 4.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0318, "vega": 0.0027, "theta": -0.0018, "rho": 0.0085, "theo": 3.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "VALE261211P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 1.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0319, "vega": 0.0028, "theta": -0.0021, "rho": -0.0004, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VALE261211C00008500", "bid": 0.9, "bid_size": 4.0, "ask": 4.95, "ask_size": 2.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0451, "vega": 0.0035, "theta": -0.0021, "rho": 0.0089, "theo": 2.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95499989390373}, {"option": "VALE261211P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 4.0, "iv": 1.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0453, "vega": 0.0035, "theta": -0.0024, "rho": -0.0006, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VALE261211C00009000", "bid": 0.42, "bid_size": 2.0, "ask": 4.55, "ask_size": 26.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0662, "vega": 0.0045, "theta": -0.0025, "rho": 0.0092, "theo": 2.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500009834766}, {"option": "VALE261211P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1840.0, "iv": 1.022, "open_interest": 4.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0665, "vega": 0.0045, "theta": -0.0028, "rho": -0.0008, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T14:34:58", "percent_change": 0.0, "prev_day_close": 0.719999973662198}, {"option": "VALE261211C00009500", "bid": 1.26, "bid_size": 3.0, "ask": 3.95, "ask_size": 4.0, "iv": 1.1016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.1004, "vega": 0.0061, "theta": -0.0031, "rho": 0.0094, "theo": 1.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10499995201826}, {"option": "VALE261211P00009500", "bid": 0.02, "bid_size": 988.0, "ask": 0.16, "ask_size": 2480.0, "iv": 0.4653, "open_interest": 3.0, "volume": 1.0, "delta": -0.0909, "gamma": 0.101, "vega": 0.0061, "theta": -0.0033, "rho": -0.0011, "theo": 0.0712, "change": -1.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:52:21", "percent_change": -95.4545, "prev_day_close": 1.10000002849847}, {"option": "VALE261211C00010000", "bid": 0.05, "bid_size": 922.0, "ask": 3.65, "ask_size": 494.0, "iv": 0.7338, "open_interest": 5.0, "volume": 17.0, "delta": 0.8552, "gamma": 0.1536, "vega": 0.0084, "theta": -0.0041, "rho": 0.0092, "theo": 1.4925, "change": -0.24, "open": 1.61, "high": 1.61, "low": 1.59, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T11:21:35", "percent_change": -13.1148, "prev_day_close": 1.83000004757196}, {"option": "VALE261211P00010000", "bid": 0.05, "bid_size": 1630.0, "ask": 0.21, "ask_size": 19.0, "iv": 0.4144, "open_interest": 9.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.1546, "vega": 0.0085, "theta": -0.0042, "rho": -0.0018, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T15:39:41", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "VALE261211C00010500", "bid": 0.01, "bid_size": 1.0, "ask": 3.25, "ask_size": 3.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.2221, "vega": 0.0114, "theta": -0.0053, "rho": 0.0086, "theo": 1.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55499995220453}, {"option": "VALE261211P00010500", "bid": 0.1, "bid_size": 2557.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3258, "open_interest": 0.0, "volume": 23.0, "delta": -0.2345, "gamma": 0.2239, "vega": 0.0114, "theta": -0.0054, "rho": -0.0028, "theo": 0.198, "change": -1.02, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:39:46", "percent_change": -87.1795, "prev_day_close": 1.16999996174127}, {"option": "VALE261211C00011000", "bid": 0.01, "bid_size": 1.0, "ask": 2.89, "ask_size": 12.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.2798, "vega": 0.0139, "theta": -0.0064, "rho": 0.0073, "theo": 0.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999998081476}, {"option": "VALE261211P00011000", "bid": 0.04, "bid_size": 1995.0, "ask": 0.62, "ask_size": 1514.0, "iv": 0.269, "open_interest": 0.0, "volume": 10.0, "delta": -0.3647, "gamma": 0.2828, "vega": 0.0139, "theta": -0.0065, "rho": -0.0042, "theo": 0.3539, "change": 0.05, "open": 0.26, "high": 0.31, "low": 0.26, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T15:11:03", "percent_change": 19.2308, "prev_day_close": 0.25999999511987}, {"option": "VALE261211C00011500", "bid": 0.01, "bid_size": 2039.0, "ask": 1.2, "ask_size": 2109.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": 0.4892, "gamma": 0.3002, "vega": 0.0148, "theta": -0.0067, "rho": 0.0057, "theo": 0.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499998081476}, {"option": "VALE261211P00011500", "bid": 0.2, "bid_size": 1462.0, "ask": 1.0, "ask_size": 854.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.5141, "gamma": 0.3046, "vega": 0.0148, "theta": -0.0068, "rho": -0.0057, "theo": 0.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3550000237301}, {"option": "VALE261211C00012000", "bid": 0.09, "bid_size": 5.0, "ask": 0.87, "ask_size": 2241.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.3465, "gamma": 0.2806, "vega": 0.0137, "theta": -0.0062, "rho": 0.0041, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18999994266778}, {"option": "VALE261211P00012000", "bid": 0.69, "bid_size": 1019.0, "ask": 1.94, "ask_size": 876.0, "iv": 0.6433, "open_interest": 0.0, "volume": 50.0, "delta": -0.6592, "gamma": 0.2867, "vega": 0.0135, "theta": -0.0062, "rho": -0.0068, "theo": 0.9014, "change": -0.675, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T11:30:46", "percent_change": -44.8505, "prev_day_close": 1.50499999988824}, {"option": "VALE261211C00012500", "bid": 0.11, "bid_size": 8.0, "ask": 0.29, "ask_size": 2227.0, "iv": 0.3861, "open_interest": 3.0, "volume": 1.0, "delta": 0.2252, "gamma": 0.2303, "vega": 0.0112, "theta": -0.005, "rho": 0.0027, "theo": 0.1579, "change": -0.94, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:32:54", "percent_change": -82.4561, "prev_day_close": 1.1399999903515}, {"option": "VALE261211P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 836.0, "iv": 0.3078, "open_interest": 0.0, "volume": 250.0, "delta": -0.784, "gamma": 0.2385, "vega": 0.0108, "theta": -0.005, "rho": -0.0071, "theo": 1.2772, "change": -0.415, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T11:30:50", "percent_change": -25.8567, "prev_day_close": 1.6050000237301}, {"option": "VALE261211C00013000", "bid": 0.01, "bid_size": 9.0, "ask": 0.19, "ask_size": 3.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.1676, "vega": 0.0082, "theta": -0.0036, "rho": 0.0016, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500001419336}, {"option": "VALE261211P00013000", "bid": 0.01, "bid_size": 1.0, "ask": 3.85, "ask_size": 3.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.1779, "vega": 0.0075, "theta": -0.0036, "rho": -0.0064, "theo": 1.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.83000004757196}, {"option": "VALE261211C00013500", "bid": 0.01, "bid_size": 3.0, "ask": 0.45, "ask_size": 21.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.1119, "vega": 0.0056, "theta": -0.0024, "rho": 0.0009, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002849847}, {"option": "VALE261211P00013500", "bid": 0.21, "bid_size": 2.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.1249, "vega": 0.0044, "theta": -0.0025, "rho": -0.005, "theo": 2.172, "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": 2.18500004708767}, {"option": "VALE261211C00014000", "bid": 0.01, "bid_size": 1.0, "ask": 0.32, "ask_size": 22.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0732, "vega": 0.0038, "theta": -0.0017, "rho": 0.0006, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500003326684}, {"option": "VALE261211P00014000", "bid": 0.54, "bid_size": 3.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0908, "vega": 0.0022, "theta": -0.0018, "rho": -0.003, "theo": 2.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "VALE261211C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 184.0, "iv": 1.0558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0503, "vega": 0.0028, "theta": -0.0013, "rho": 0.0004, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VALE261211P00014500", "bid": 1.03, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.05, "vega": 0.0008, "theta": -0.0014, "rho": -0.0011, "theo": 3.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.11500006914139}, {"option": "VALE261211C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 1.0874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0375, "vega": 0.0022, "theta": -0.0011, "rho": 0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "VALE261211P00015000", "bid": 1.53, "bid_size": 4.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0255, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 3.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.61000007390976}, {"option": "VALE261211C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 45.0, "iv": 1.1539, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0297, "vega": 0.0019, "theta": -0.001, "rho": 0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VALE261211P00015500", "bid": 2.03, "bid_size": 2.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0116, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 4.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.11000001430512}, {"option": "VALE261211C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 1.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0246, "vega": 0.0016, "theta": -0.0009, "rho": 0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VALE261211P00016000", "bid": 2.53, "bid_size": 1.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0055, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 4.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60500001907349}, {"option": "VALE261211C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 17.0, "iv": 1.5929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0208, "vega": 0.0015, "theta": -0.0009, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VALE261211P00016500", "bid": 3.0, "bid_size": 4.0, "ask": 7.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 5.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "VALE261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 47.0, "iv": 1.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.018, "vega": 0.0014, "theta": -0.0009, "rho": 0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "VALE261211P00017000", "bid": 3.55, "bid_size": 1.0, "ask": 7.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 5.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "VALE261211C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 1.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0157, "vega": 0.0012, "theta": -0.0008, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261211P00017500", "bid": 4.05, "bid_size": 1.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 6.1547, "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": 6.09999990463257}, {"option": "VALE261211C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 93.0, "iv": 1.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0139, "vega": 0.0012, "theta": -0.0008, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261211P00018000", "bid": 4.55, "bid_size": 1.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 6.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VALE261211C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 26.0, "iv": 1.6622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0124, "vega": 0.0011, "theta": -0.0008, "rho": 0.0001, "theo": 0.0076, "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": 1.06500005722046}, {"option": "VALE261211P00018500", "bid": 5.05, "bid_size": 1.0, "ask": 9.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 7.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VALE261211C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 50.0, "iv": 1.6223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0112, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0073, "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": 1.06500005722046}, {"option": "VALE261211P00019000", "bid": 5.55, "bid_size": 1.0, "ask": 9.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 7.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "VALE261211C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 14.0, "iv": 1.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0093, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261211P00020000", "bid": 6.55, "bid_size": 1.0, "ask": 10.8, "ask_size": 4.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 8.6547, "change": 0.0, "open": 0.0, "high": 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": "VALE261211C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 15.0, "iv": 1.8884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0078, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261211P00021000", "bid": 7.55, "bid_size": 1.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 9.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "VALE261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 217.0, "iv": 2.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0068, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261211P00022000", "bid": 8.55, "bid_size": 1.0, "ask": 12.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 10.6553, "change": 0.0, "open": 0.0, "high": 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": "VALE261218C00001000", "bid": 8.3, "bid_size": 305.0, "ask": 12.5, "ask_size": 515.0, "iv": 3.9195, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-29T10:06:26", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "VALE261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 67.0, "iv": 3.3359, "open_interest": 4.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-27T09:46:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VALE261218C00002000", "bid": 7.35, "bid_size": 384.0, "ask": 11.5, "ask_size": 464.0, "iv": 2.9183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 9.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-06-09T12:32:31", "percent_change": 0.0, "prev_day_close": 9.02499985694885}, {"option": "VALE261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 2.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VALE261218C00003000", "bid": 6.3, "bid_size": 444.0, "ask": 10.5, "ask_size": 350.0, "iv": 2.0789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0012, "vega": 0.0002, "theta": 0.0, "rho": 0.0013, "theo": 8.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2025-12-11T15:26:24", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "VALE261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1213.0, "iv": 4.9644, "open_interest": 8.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2025-12-29T15:56:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261218C00004000", "bid": 5.35, "bid_size": 384.0, "ask": 9.5, "ask_size": 388.0, "iv": 1.7591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0022, "vega": 0.0004, "theta": 0.0, "rho": 0.0032, "theo": 7.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.12500023841858}, {"option": "VALE261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1192.0, "iv": 3.9218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261218C00005000", "bid": 4.3, "bid_size": 602.0, "ask": 8.55, "ask_size": 640.0, "iv": 1.4006, "open_interest": 51.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0039, "vega": 0.0006, "theta": 0.0, "rho": 0.0055, "theo": 6.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-09-08T11:36:26", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "VALE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 62.0, "iv": 1.1172, "open_interest": 90.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0037, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-04T09:30:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VALE261218C00006000", "bid": 3.3, "bid_size": 522.0, "ask": 7.55, "ask_size": 546.0, "iv": 1.1087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0072, "vega": 0.001, "theta": 0.0, "rho": 0.0074, "theo": 5.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "VALE261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2156.0, "iv": 0.8061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0072, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "VALE261218C00008000", "bid": 3.3, "bid_size": 1548.0, "ask": 3.5, "ask_size": 520.0, "iv": 0.5749, "open_interest": 147.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0287, "vega": 0.0026, "theta": -0.0009, "rho": 0.01, "theo": 3.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-10-20T14:08:18", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "VALE261218P00008000", "bid": 0.01, "bid_size": 2133.0, "ask": 0.03, "ask_size": 1428.0, "iv": 0.5267, "open_interest": 52310.0, "volume": 29.0, "delta": -0.0275, "gamma": 0.0288, "vega": 0.0026, "theta": -0.0015, "rho": -0.0004, "theo": 0.0239, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:07:31", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "VALE261218C00010000", "bid": 1.45, "bid_size": 580.0, "ask": 1.6, "ask_size": 1423.0, "iv": 0.399, "open_interest": 1173.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.1528, "vega": 0.0097, "theta": -0.0038, "rho": 0.0106, "theo": 1.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-10-30T15:47:57", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "VALE261218P00010000", "bid": 0.12, "bid_size": 1423.0, "ask": 0.15, "ask_size": 1426.0, "iv": 0.3871, "open_interest": 28837.0, "volume": 3.0, "delta": -0.1563, "gamma": 0.1538, "vega": 0.0097, "theta": -0.004, "rho": -0.0022, "theo": 0.1339, "change": 0.005, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:40:16", "percent_change": 3.7037, "prev_day_close": 0.135000001639128}, {"option": "VALE261218C00011000", "bid": 0.74, "bid_size": 1471.0, "ask": 0.81, "ask_size": 137.0, "iv": 0.3565, "open_interest": 2635.0, "volume": 38.0, "delta": 0.6292, "gamma": 0.2581, "vega": 0.0152, "theta": -0.0058, "rho": 0.0084, "theo": 0.7813, "change": 0.085, "open": 0.82, "high": 0.91, "low": 0.8, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T14:49:29", "percent_change": 11.4094, "prev_day_close": 0.744999974966049}, {"option": "VALE261218P00011000", "bid": 0.37, "bid_size": 1442.0, "ask": 0.41, "ask_size": 1430.0, "iv": 0.355, "open_interest": 4702.0, "volume": 1186.0, "delta": -0.3712, "gamma": 0.2608, "vega": 0.0152, "theta": -0.006, "rho": -0.0051, "theo": 0.3985, "change": -0.025, "open": 0.36, "high": 0.4, "low": 0.32, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:40:16", "percent_change": -6.17284, "prev_day_close": 0.405000001192093}, {"option": "VALE261218C00012000", "bid": 0.29, "bid_size": 100.0, "ask": 0.33, "ask_size": 2137.0, "iv": 0.342, "open_interest": 11077.0, "volume": 330.0, "delta": 0.3574, "gamma": 0.2671, "vega": 0.015, "theta": -0.0056, "rho": 0.0049, "theo": 0.3139, "change": 0.015, "open": 0.36, "high": 0.38, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:15:51", "percent_change": 4.47761, "prev_day_close": 0.33500000834465}, {"option": "VALE261218P00012000", "bid": 0.83, "bid_size": 1309.0, "ask": 1.27, "ask_size": 2077.0, "iv": 0.4237, "open_interest": 39715.0, "volume": 7.0, "delta": -0.6473, "gamma": 0.273, "vega": 0.0149, "theta": -0.0056, "rho": -0.008, "theo": 0.9303, "change": -0.04, "open": 0.79, "high": 0.89, "low": 0.79, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-02T14:47:38", "percent_change": -4.30107, "prev_day_close": 0.929999977350235}, {"option": "VALE261218C00013000", "bid": 0.07, "bid_size": 2179.0, "ask": 0.11, "ask_size": 1422.0, "iv": 0.3286, "open_interest": 5711.0, "volume": 106.0, "delta": 0.1433, "gamma": 0.169, "vega": 0.0092, "theta": -0.0032, "rho": 0.002, "theo": 0.0912, "change": 0.035, "open": 0.12, "high": 0.14, "low": 0.09, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T11:15:11", "percent_change": 33.3333, "prev_day_close": 0.10500000230968}, {"option": "VALE261218P00013000", "bid": 1.41, "bid_size": 2026.0, "ask": 1.97, "ask_size": 1617.0, "iv": 0.2999, "open_interest": 72954.0, "volume": 3.0, "delta": -0.8695, "gamma": 0.1793, "vega": 0.0085, "theta": -0.0031, "rho": -0.0077, "theo": 1.7128, "change": -0.08, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T14:33:38", "percent_change": -4.46927, "prev_day_close": 1.78999996185303}, {"option": "VALE261218C00014000", "bid": 0.01, "bid_size": 2170.0, "ask": 0.04, "ask_size": 1427.0, "iv": 0.3357, "open_interest": 28366.0, "volume": 199.0, "delta": 0.0489, "gamma": 0.0739, "vega": 0.0042, "theta": -0.0015, "rho": 0.0007, "theo": 0.0257, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:47:30", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "VALE261218P00014000", "bid": 2.49, "bid_size": 2193.0, "ask": 3.5, "ask_size": 2117.0, "iv": 0.7244, "open_interest": 18237.0, "volume": 6.0, "delta": -0.9733, "gamma": 0.0846, "vega": 0.0023, "theta": -0.0013, "rho": -0.0033, "theo": 2.6589, "change": 0.09, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T14:49:17", "percent_change": 3.44828, "prev_day_close": 2.61000001430511}, {"option": "VALE261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1422.0, "iv": 0.3654, "open_interest": 18009.0, "volume": 89.0, "delta": 0.0201, "gamma": 0.0327, "vega": 0.002, "theta": -0.0007, "rho": 0.0003, "theo": 0.0099, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:38:01", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "VALE261218P00015000", "bid": 3.25, "bid_size": 2212.0, "ask": 3.85, "ask_size": 1257.0, "iv": 0.0, "open_interest": 18038.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 3.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-30T13:34:53", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VALE261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1422.0, "iv": 0.3989, "open_interest": 33010.0, "volume": 12.0, "delta": 0.0112, "gamma": 0.0178, "vega": 0.0012, "theta": -0.0005, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:27:47", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "VALE261218P00016000", "bid": 4.3, "bid_size": 2124.0, "ask": 5.1, "ask_size": 2057.0, "iv": 0.6278, "open_interest": 4236.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-10-30T14:11:22", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "VALE261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2133.0, "iv": 0.4594, "open_interest": 21323.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0117, "vega": 0.0009, "theta": -0.0004, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:39:43", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VALE261218P00017000", "bid": 5.4, "bid_size": 2056.0, "ask": 5.8, "ask_size": 867.0, "iv": 0.0, "open_interest": 3703.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 5.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T10:10:10", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "VALE261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2133.0, "iv": 0.5154, "open_interest": 5538.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0085, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T09:30:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "VALE261218P00018000", "bid": 4.55, "bid_size": 519.0, "ask": 8.15, "ask_size": 540.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 6.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-23T09:54:48", "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "VALE261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2844.0, "iv": 0.5675, "open_interest": 6199.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0066, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T10:28:21", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "VALE261218P00019000", "bid": 5.55, "bid_size": 239.0, "ask": 9.7, "ask_size": 213.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 7.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-09-23T09:45:20", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "VALE261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2844.0, "iv": 0.6162, "open_interest": 4781.0, "volume": 2.0, "delta": 0.0042, "gamma": 0.0053, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0027, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:01:37", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "VALE261218P00020000", "bid": 6.55, "bid_size": 239.0, "ask": 10.5, "ask_size": 239.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 8.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-23T14:15:12", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "VALE261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1037.0, "iv": 0.8065, "open_interest": 204.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T15:00:19", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "VALE261218P00021000", "bid": 7.55, "bid_size": 237.0, "ask": 11.7, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 9.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27499985694885}, {"option": "VALE261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2035.0, "iv": 0.8563, "open_interest": 7406.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0036, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T11:33:12", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VALE261218P00022000", "bid": 8.55, "bid_size": 238.0, "ask": 12.35, "ask_size": 218.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 10.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-02-11T12:42:53", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "VALE261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 656.0, "iv": 0.9032, "open_interest": 21.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-28T09:30:06", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261218P00023000", "bid": 9.55, "bid_size": 209.0, "ask": 13.75, "ask_size": 221.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 11.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-01T10:05:33", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "VALE261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 848.0, "iv": 0.9476, "open_interest": 134.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0027, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261218P00024000", "bid": 10.55, "bid_size": 209.0, "ask": 14.75, "ask_size": 229.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 12.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "VALE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1884.0, "iv": 0.8847, "open_interest": 5447.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T09:32:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "VALE261218P00025000", "bid": 11.55, "bid_size": 210.0, "ask": 15.75, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-08-13T11:35:22", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "VALE261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1699.0, "iv": 1.3254, "open_interest": 9.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-06-04T14:45:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261218P00026000", "bid": 12.55, "bid_size": 209.0, "ask": 16.75, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 14.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "VALE261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 221.0, "iv": 1.0683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-05-13T11:40:36", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261218P00027000", "bid": 13.55, "bid_size": 227.0, "ask": 17.75, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 15.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750005722046}, {"option": "VALE261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2220.0, "iv": 2.3991, "open_interest": 1.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-05-13T13:59:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261218P00028000", "bid": 14.55, "bid_size": 209.0, "ask": 18.3, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 16.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2750005722046}, {"option": "VALE261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 208.0, "iv": 1.1401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-13T15:19:39", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261218P00029000", "bid": 15.55, "bid_size": 217.0, "ask": 19.75, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 17.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.63, "last_trade_time": "2026-10-13T15:37:06", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "VALE261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1917.0, "iv": 2.4991, "open_interest": 8.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-28T12:37:32", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261218P00030000", "bid": 16.55, "bid_size": 213.0, "ask": 20.75, "ask_size": 213.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 18.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-06-22T09:30:10", "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "VALE261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 523.0, "iv": 1.2062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261218P00031000", "bid": 17.55, "bid_size": 221.0, "ask": 21.75, "ask_size": 221.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 19.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-06-17T09:30:07", "percent_change": 0.0, "prev_day_close": 19.2750005722046}, {"option": "VALE261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 220.0, "iv": 1.2373, "open_interest": 5.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-05-08T11:16:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE261218P00032000", "bid": 18.55, "bid_size": 209.0, "ask": 22.75, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 20.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-06-22T09:30:04", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "VALE270115C00003000", "bid": 6.3, "bid_size": 703.0, "ask": 10.5, "ask_size": 443.0, "iv": 1.6223, "open_interest": 13.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0016, "vega": 0.0004, "theta": 0.0, "rho": 0.0036, "theo": 8.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-12T15:39:02", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VALE270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1795.0, "iv": 3.9238, "open_interest": 27.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2025-12-29T15:56:10", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE270115C00004000", "bid": 5.4, "bid_size": 666.0, "ask": 9.5, "ask_size": 436.0, "iv": 1.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0027, "vega": 0.0007, "theta": 0.0, "rho": 0.0068, "theo": 7.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-12T15:39:02", "percent_change": 0.0, "prev_day_close": 7.12500023841858}, {"option": "VALE270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1253.0, "iv": 1.4942, "open_interest": 20.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2025-04-10T09:33:08", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "VALE270115C00005000", "bid": 6.25, "bid_size": 2261.0, "ask": 6.5, "ask_size": 1497.0, "iv": 0.8391, "open_interest": 293.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0049, "vega": 0.001, "theta": 0.0, "rho": 0.0098, "theo": 6.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-09-18T15:29:17", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "VALE270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2156.0, "iv": 0.8029, "open_interest": 13241.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0048, "vega": 0.001, "theta": -0.0005, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T13:30:10", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "VALE270115C00006000", "bid": 5.25, "bid_size": 2272.0, "ask": 5.55, "ask_size": 2245.0, "iv": 0.7508, "open_interest": 1.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0089, "vega": 0.0016, "theta": -0.0001, "rho": 0.0121, "theo": 5.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T10:28:48", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "VALE270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2171.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0089, "vega": 0.0016, "theta": -0.0007, "rho": -0.0003, "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": 0.109999999403954}, {"option": "VALE270115C00007000", "bid": 4.3, "bid_size": 1529.0, "ask": 4.55, "ask_size": 1517.0, "iv": 0.6374, "open_interest": 201.0, "volume": 1.0, "delta": 0.977, "gamma": 0.0168, "vega": 0.0025, "theta": -0.0005, "rho": 0.0141, "theo": 4.4024, "change": 0.08, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-02T15:49:14", "percent_change": 1.81818, "prev_day_close": 4.40000009536743}, {"option": "VALE270115P00007000", "bid": 0.01, "bid_size": 1422.0, "ask": 0.04, "ask_size": 2171.0, "iv": 0.5728, "open_interest": 110.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0169, "vega": 0.0025, "theta": -0.0009, "rho": -0.0005, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T13:48:13", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "VALE270115C00008000", "bid": 3.35, "bid_size": 1285.0, "ask": 3.55, "ask_size": 1595.0, "iv": 0.5184, "open_interest": 1605.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0343, "vega": 0.0043, "theta": -0.001, "rho": 0.0157, "theo": 3.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T10:28:49", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "VALE270115P00008000", "bid": 0.02, "bid_size": 2133.0, "ask": 0.05, "ask_size": 403.0, "iv": 0.4627, "open_interest": 70494.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0345, "vega": 0.0044, "theta": -0.0014, "rho": -0.0009, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:35:47", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "VALE270115C00009000", "bid": 2.39, "bid_size": 1525.0, "ask": 2.59, "ask_size": 1479.0, "iv": 0.4167, "open_interest": 8.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0734, "vega": 0.008, "theta": -0.0019, "rho": 0.0166, "theo": 2.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-10-30T10:32:39", "percent_change": 0.0, "prev_day_close": 2.56499993801117}, {"option": "VALE270115P00009000", "bid": 0.07, "bid_size": 1422.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.4086, "open_interest": 1090.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0739, "vega": 0.008, "theta": -0.0022, "rho": -0.002, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T15:41:02", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "VALE270115C00010000", "bid": 1.57, "bid_size": 587.0, "ask": 1.71, "ask_size": 641.0, "iv": 0.3836, "open_interest": 35606.0, "volume": 4.0, "delta": 0.8098, "gamma": 0.1432, "vega": 0.0138, "theta": -0.0032, "rho": 0.016, "theo": 1.6152, "change": 0.02, "open": 1.74, "high": 1.74, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T14:31:10", "percent_change": 1.17647, "prev_day_close": 1.69999998807907}, {"option": "VALE270115P00010000", "bid": 0.2, "bid_size": 1426.0, "ask": 0.24, "ask_size": 1422.0, "iv": 0.3672, "open_interest": 100673.0, "volume": 13.0, "delta": -0.189, "gamma": 0.1448, "vega": 0.0139, "theta": -0.0034, "rho": -0.0044, "theo": 0.208, "change": 0.01, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T15:50:42", "percent_change": 5.0, "prev_day_close": 0.200000002980232}, {"option": "VALE270115C00011000", "bid": 0.9, "bid_size": 1443.0, "ask": 0.97, "ask_size": 254.0, "iv": 0.3543, "open_interest": 8228.0, "volume": 1.0, "delta": 0.6234, "gamma": 0.2126, "vega": 0.0193, "theta": -0.0044, "rho": 0.013, "theo": 0.9203, "change": 0.04, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T12:52:51", "percent_change": 4.25532, "prev_day_close": 0.939999997615814}, {"option": "VALE270115P00011000", "bid": 0.48, "bid_size": 2154.0, "ask": 0.53, "ask_size": 1430.0, "iv": 0.3458, "open_interest": 10064.0, "volume": 87.0, "delta": -0.3784, "gamma": 0.2164, "vega": 0.0194, "theta": -0.0046, "rho": -0.0084, "theo": 0.5068, "change": -0.05, "open": 0.43, "high": 0.49, "low": 0.43, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T15:50:42", "percent_change": -9.25926, "prev_day_close": 0.53999999165535}, {"option": "VALE270115C00012000", "bid": 0.42, "bid_size": 1452.0, "ask": 0.48, "ask_size": 2133.0, "iv": 0.3358, "open_interest": 48874.0, "volume": 448.0, "delta": 0.4014, "gamma": 0.2236, "vega": 0.0197, "theta": -0.0044, "rho": 0.0086, "theo": 0.4508, "change": 0.03, "open": 0.56, "high": 0.56, "low": 0.49, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:20:17", "percent_change": 6.38298, "prev_day_close": 0.469999998807907}, {"option": "VALE270115P00012000", "bid": 1.0, "bid_size": 393.0, "ask": 1.05, "ask_size": 1422.0, "iv": 0.3308, "open_interest": 61114.0, "volume": 371.0, "delta": -0.606, "gamma": 0.231, "vega": 0.0195, "theta": -0.0045, "rho": -0.0121, "theo": 1.0355, "change": -0.05, "open": 1.01, "high": 1.01, "low": 0.89, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T14:42:07", "percent_change": -4.71698, "prev_day_close": 1.06000000238419}, {"option": "VALE270115C00013000", "bid": 0.16, "bid_size": 2172.0, "ask": 0.21, "ask_size": 1424.0, "iv": 0.3268, "open_interest": 4244.0, "volume": 201.0, "delta": 0.2124, "gamma": 0.1721, "vega": 0.0149, "theta": -0.0032, "rho": 0.0046, "theo": 0.1863, "change": 0.015, "open": 0.23, "high": 0.24, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:51:22", "percent_change": 9.09091, "prev_day_close": 0.16499999910593}, {"option": "VALE270115P00013000", "bid": 1.66, "bid_size": 1310.0, "ask": 1.91, "ask_size": 946.0, "iv": 0.3338, "open_interest": 10177.0, "volume": 1.0, "delta": -0.8044, "gamma": 0.1844, "vega": 0.014, "theta": -0.0033, "rho": -0.0127, "theo": 1.7766, "change": -0.105, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T13:32:33", "percent_change": -5.81717, "prev_day_close": 1.80500000715256}, {"option": "VALE270115C00014000", "bid": 0.06, "bid_size": 3947.0, "ask": 0.09, "ask_size": 68.0, "iv": 0.3327, "open_interest": 6105.0, "volume": 10187.0, "delta": 0.1049, "gamma": 0.1045, "vega": 0.0094, "theta": -0.0021, "rho": 0.0023, "theo": 0.0797, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:05:30", "percent_change": -39.1304, "prev_day_close": 0.11500000115484}, {"option": "VALE270115P00014000", "bid": 2.36, "bid_size": 2287.0, "ask": 2.86, "ask_size": 1514.0, "iv": 0.0, "open_interest": 6144.0, "volume": 0.0, "delta": -0.922, "gamma": 0.1206, "vega": 0.0073, "theta": -0.0021, "rho": -0.0091, "theo": 2.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-10-27T09:37:00", "percent_change": 0.0, "prev_day_close": 2.35999995470047}, {"option": "VALE270115C00015000", "bid": 0.03, "bid_size": 500.0, "ask": 0.05, "ask_size": 1432.0, "iv": 0.3602, "open_interest": 52929.0, "volume": 7.0, "delta": 0.0561, "gamma": 0.0608, "vega": 0.0059, "theta": -0.0014, "rho": 0.0012, "theo": 0.0402, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:18:31", "percent_change": -33.3333, "prev_day_close": 0.0600000014528632}, {"option": "VALE270115P00015000", "bid": 3.45, "bid_size": 1955.0, "ask": 3.85, "ask_size": 1257.0, "iv": 0.0, "open_interest": 52365.0, "volume": 11.0, "delta": -0.9795, "gamma": 0.0794, "vega": 0.0025, "theta": -0.0015, "rho": -0.0038, "theo": 3.6574, "change": -0.15, "open": 3.45, "high": 3.5, "low": 3.42, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T12:17:02", "percent_change": -4.10959, "prev_day_close": 3.64999997615814}, {"option": "VALE270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1422.0, "iv": 0.3615, "open_interest": 6581.0, "volume": 2.0, "delta": 0.0324, "gamma": 0.0365, "vega": 0.0038, "theta": -0.0009, "rho": 0.0007, "theo": 0.0226, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:20:57", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "VALE270115P00016000", "bid": 4.2, "bid_size": 2728.0, "ask": 4.85, "ask_size": 1336.0, "iv": 0.0, "open_interest": 4641.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0035, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 4.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T09:46:19", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "VALE270115C00017000", "bid": 0.01, "bid_size": 5.0, "ask": 0.02, "ask_size": 2844.0, "iv": 0.4146, "open_interest": 90214.0, "volume": 23.0, "delta": 0.02, "gamma": 0.0229, "vega": 0.0025, "theta": -0.0007, "rho": 0.0004, "theo": 0.0138, "change": 0.0, "open": 0.02, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:37:58", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "VALE270115P00017000", "bid": 5.35, "bid_size": 1924.0, "ask": 5.95, "ask_size": 1778.0, "iv": 0.0, "open_interest": 9845.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 5.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-28T12:05:40", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "VALE270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 717.0, "iv": 0.4993, "open_interest": 4238.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0152, "vega": 0.0018, "theta": -0.0005, "rho": 0.0003, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T11:49:14", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "VALE270115P00018000", "bid": 4.55, "bid_size": 331.0, "ask": 8.6, "ask_size": 378.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 6.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-23T14:00:33", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "VALE270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2133.0, "iv": 0.4452, "open_interest": 1082.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0107, "vega": 0.0013, "theta": -0.0004, "rho": 0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T15:21:50", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "VALE270115P00019000", "bid": 5.55, "bid_size": 327.0, "ask": 9.7, "ask_size": 374.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 7.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-10T10:06:51", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "VALE270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2133.0, "iv": 0.4836, "open_interest": 58248.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.008, "vega": 0.0011, "theta": -0.0003, "rho": 0.0002, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T11:19:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "VALE270115P00020000", "bid": 6.55, "bid_size": 332.0, "ask": 10.75, "ask_size": 384.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 8.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-10-13T11:01:29", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "VALE270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2844.0, "iv": 0.5198, "open_interest": 81.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0063, "vega": 0.0009, "theta": -0.0003, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T14:34:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VALE270115P00021000", "bid": 7.55, "bid_size": 327.0, "ask": 11.6, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 9.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27499985694885}, {"option": "VALE270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 815.0, "iv": 0.6284, "open_interest": 31515.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0052, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T14:35:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "VALE270115P00022000", "bid": 8.55, "bid_size": 327.0, "ask": 12.7, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 10.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "VALE270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1833.0, "iv": 0.7097, "open_interest": 11.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0044, "vega": 0.0007, "theta": -0.0002, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-06-10T10:54:57", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "VALE270115P00023000", "bid": 9.55, "bid_size": 327.0, "ask": 13.75, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 11.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "VALE270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2303.0, "iv": 0.7448, "open_interest": 9.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T13:03:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE270115P00024000", "bid": 10.55, "bid_size": 327.0, "ask": 14.75, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 12.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "VALE270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2598.0, "iv": 0.778, "open_interest": 43495.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0034, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T14:36:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VALE270115P00025000", "bid": 11.55, "bid_size": 327.0, "ask": 15.5, "ask_size": 374.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-08-31T15:38:32", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "VALE270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1766.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.003, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-15T15:27:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE270115P00026000", "bid": 12.55, "bid_size": 327.0, "ask": 16.75, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 14.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "VALE270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1972.0, "iv": 0.84, "open_interest": 56.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0027, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T14:19:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE270115P00027000", "bid": 13.55, "bid_size": 327.0, "ask": 17.75, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 15.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "VALE270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1944.0, "iv": 0.8689, "open_interest": 50.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0002, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-06T10:42:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE270115P00028000", "bid": 14.55, "bid_size": 327.0, "ask": 18.75, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 16.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2750005722046}, {"option": "VALE270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1589.0, "iv": 0.8966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE270115P00029000", "bid": 15.55, "bid_size": 327.0, "ask": 19.6, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 17.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "VALE270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2205.0, "iv": 0.9232, "open_interest": 3944.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T14:19:23", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "VALE270115P00030000", "bid": 16.55, "bid_size": 327.0, "ask": 20.6, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 18.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "VALE270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5053.0, "iv": 2.0044, "open_interest": 143.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-09T10:52:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE270115P00031000", "bid": 17.55, "bid_size": 327.0, "ask": 21.75, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 19.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-06-08T09:30:24", "percent_change": 0.0, "prev_day_close": 19.2750005722046}, {"option": "VALE270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6137.0, "iv": 1.1869, "open_interest": 28.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T09:30:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VALE270115P00032000", "bid": 18.55, "bid_size": 327.0, "ask": 22.75, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 20.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-06-22T09:30:06", "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "VALE270319C00001000", "bid": 8.35, "bid_size": 337.0, "ask": 12.5, "ask_size": 457.0, "iv": 2.8084, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 10.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "VALE270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1284.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "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": 1.06500005722046}, {"option": "VALE270319C00002000", "bid": 7.35, "bid_size": 385.0, "ask": 11.5, "ask_size": 457.0, "iv": 1.935, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.12500023841858}, {"option": "VALE270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 62.0, "iv": 1.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VALE270319C00003000", "bid": 8.15, "bid_size": 293.0, "ask": 10.5, "ask_size": 387.0, "iv": 2.9082, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.27, "last_trade_time": "2026-06-15T10:01:46", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "VALE270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1273.0, "iv": 2.8876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE270319C00004000", "bid": 7.25, "bid_size": 2285.0, "ask": 7.55, "ask_size": 1556.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "VALE270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1422.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0002, "rho": -0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "VALE270319C00005000", "bid": 6.3, "bid_size": 1541.0, "ask": 6.55, "ask_size": 1537.0, "iv": 0.9354, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-10-01T14:25:10", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "VALE270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1442.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0052, "vega": 0.0015, "theta": -0.0003, "rho": -0.0004, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "VALE270319C00006000", "bid": 5.3, "bid_size": 2273.0, "ask": 5.6, "ask_size": 1565.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0126, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 5.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "VALE270319P00006000", "bid": 0.01, "bid_size": 1422.0, "ask": 0.05, "ask_size": 1460.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0113, "vega": 0.0029, "theta": -0.0005, "rho": -0.0008, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VALE270319C00008000", "bid": 3.4, "bid_size": 1539.0, "ask": 3.65, "ask_size": 1131.0, "iv": 0.5387, "open_interest": 202.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0523, "vega": 0.0083, "theta": -0.0012, "rho": 0.0126, "theo": 3.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-09-21T15:15:45", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VALE270319P00008000", "bid": 0.06, "bid_size": 1472.0, "ask": 0.12, "ask_size": 1444.0, "iv": 0.4111, "open_interest": 93.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0454, "vega": 0.0094, "theta": -0.0014, "rho": -0.0032, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T14:38:04", "percent_change": 0.0, "prev_day_close": 0.139999999664724}, {"option": "VALE270319C00010000", "bid": 1.74, "bid_size": 1477.0, "ask": 1.91, "ask_size": 1506.0, "iv": 0.4073, "open_interest": 6248.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.1248, "vega": 0.022, "theta": -0.0029, "rho": 0.0188, "theo": 1.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-10-30T10:53:59", "percent_change": 0.0, "prev_day_close": 1.8199999332428}, {"option": "VALE270319P00010000", "bid": 0.39, "bid_size": 1467.0, "ask": 0.46, "ask_size": 1443.0, "iv": 0.3653, "open_interest": 5445.0, "volume": 10.0, "delta": -0.2535, "gamma": 0.1208, "vega": 0.0221, "theta": -0.003, "rho": -0.0116, "theo": 0.4507, "change": -0.01, "open": 0.43, "high": 0.44, "low": 0.43, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T15:32:14", "percent_change": -2.22222, "prev_day_close": 0.449999988079071}, {"option": "VALE270319C00011000", "bid": 1.11, "bid_size": 1459.0, "ask": 1.22, "ask_size": 1476.0, "iv": 0.3718, "open_interest": 268.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.1526, "vega": 0.0265, "theta": -0.0035, "rho": 0.0174, "theo": 1.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-30T13:12:34", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "VALE270319P00011000", "bid": 0.77, "bid_size": 1466.0, "ask": 0.87, "ask_size": 1467.0, "iv": 0.3612, "open_interest": 1373.0, "volume": 101.0, "delta": -0.3984, "gamma": 0.1505, "vega": 0.0265, "theta": -0.0034, "rho": -0.018, "theo": 0.8272, "change": -0.055, "open": 0.79, "high": 0.81, "low": 0.74, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T14:21:22", "percent_change": -6.35838, "prev_day_close": 0.865000009536743}, {"option": "VALE270319C00012000", "bid": 0.65, "bid_size": 1451.0, "ask": 0.73, "ask_size": 1459.0, "iv": 0.3529, "open_interest": 840.0, "volume": 18.0, "delta": 0.4312, "gamma": 0.1584, "vega": 0.027, "theta": -0.0034, "rho": 0.0139, "theo": 0.6914, "change": 0.03, "open": 0.81, "high": 0.81, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:45:12", "percent_change": 4.16667, "prev_day_close": 0.719999998807907}, {"option": "VALE270319P00012000", "bid": 1.33, "bid_size": 1464.0, "ask": 1.45, "ask_size": 1482.0, "iv": 0.3636, "open_interest": 12637.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.1583, "vega": 0.027, "theta": -0.0034, "rho": -0.0244, "theo": 1.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-29T13:18:19", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "VALE270319C00013000", "bid": 0.35, "bid_size": 1458.0, "ask": 0.42, "ask_size": 1459.0, "iv": 0.3438, "open_interest": 1909.0, "volume": 1045.0, "delta": 0.2921, "gamma": 0.14, "vega": 0.0237, "theta": -0.003, "rho": 0.01, "theo": 0.3982, "change": -0.03, "open": 0.45, "high": 0.45, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T15:40:16", "percent_change": -6.66667, "prev_day_close": 0.450000002980232}, {"option": "VALE270319P00013000", "bid": 2.05, "bid_size": 295.0, "ask": 2.2, "ask_size": 732.0, "iv": 0.3777, "open_interest": 2170.0, "volume": 9.0, "delta": -0.6943, "gamma": 0.1419, "vega": 0.0237, "theta": -0.0028, "rho": -0.029, "theo": 2.0572, "change": -0.085, "open": 1.98, "high": 2.05, "low": 1.98, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T14:33:38", "percent_change": -3.98126, "prev_day_close": 2.13499999046326}, {"option": "VALE270319C00014000", "bid": 0.18, "bid_size": 1460.0, "ask": 0.24, "ask_size": 1445.0, "iv": 0.3424, "open_interest": 1439.0, "volume": 43.0, "delta": 0.1871, "gamma": 0.1094, "vega": 0.0187, "theta": -0.0023, "rho": 0.0066, "theo": 0.2236, "change": 0.01, "open": 0.21, "high": 0.25, "low": 0.21, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T14:38:26", "percent_change": 4.76191, "prev_day_close": 0.209999993443489}, {"option": "VALE270319P00014000", "bid": 0.81, "bid_size": 1915.0, "ask": 3.4, "ask_size": 1663.0, "iv": 0.0, "open_interest": 938.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.1134, "vega": 0.0186, "theta": -0.0021, "rho": -0.0308, "theo": 2.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-22T12:39:01", "percent_change": 0.0, "prev_day_close": 2.60999995470047}, {"option": "VALE270319C00015000", "bid": 0.11, "bid_size": 15.0, "ask": 0.15, "ask_size": 1445.0, "iv": 0.3569, "open_interest": 2176.0, "volume": 3.0, "delta": 0.1165, "gamma": 0.0789, "vega": 0.0137, "theta": -0.0017, "rho": 0.0042, "theo": 0.1256, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:51:22", "percent_change": -3.7037, "prev_day_close": 0.134999997913837}, {"option": "VALE270319P00015000", "bid": 3.55, "bid_size": 1893.0, "ask": 4.3, "ask_size": 1871.0, "iv": 0.4532, "open_interest": 2640.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0849, "vega": 0.0134, "theta": -0.0014, "rho": -0.0293, "theo": 3.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-28T10:22:13", "percent_change": 0.0, "prev_day_close": 3.25499999523163}, {"option": "VALE270319C00016000", "bid": 0.05, "bid_size": 1470.0, "ask": 0.1, "ask_size": 1446.0, "iv": 0.3631, "open_interest": 1558.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0549, "vega": 0.0098, "theta": -0.0012, "rho": 0.0027, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T14:37:41", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "VALE270319P00016000", "bid": 4.7, "bid_size": 426.0, "ask": 4.95, "ask_size": 766.0, "iv": 0.4592, "open_interest": 237.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0627, "vega": 0.0092, "theta": -0.0009, "rho": -0.0256, "theo": 4.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-10-30T14:13:55", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "VALE270319C00017000", "bid": 0.01, "bid_size": 2178.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.3637, "open_interest": 7765.0, "volume": 29.0, "delta": 0.0488, "gamma": 0.0384, "vega": 0.0072, "theta": -0.0009, "rho": 0.0018, "theo": 0.0472, "change": -0.095, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:27:01", "percent_change": -70.3704, "prev_day_close": 0.135000005364418}, {"option": "VALE270319P00017000", "bid": 5.65, "bid_size": 617.0, "ask": 5.9, "ask_size": 880.0, "iv": 0.48, "open_interest": 8030.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0482, "vega": 0.0061, "theta": -0.0005, "rho": -0.0206, "theo": 5.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-20T15:37:14", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "VALE270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1422.0, "iv": 0.374, "open_interest": 597.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0277, "vega": 0.0054, "theta": -0.0007, "rho": 0.0013, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T12:55:35", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "VALE270319P00018000", "bid": 4.55, "bid_size": 235.0, "ask": 8.75, "ask_size": 222.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.039, "vega": 0.0038, "theta": -0.0003, "rho": -0.0145, "theo": 6.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-16T13:46:34", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "VALE270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1493.0, "iv": 0.396, "open_interest": 735.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0205, "vega": 0.0041, "theta": -0.0006, "rho": 0.0009, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T13:06:27", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "VALE270319P00019000", "bid": 5.55, "bid_size": 216.0, "ask": 9.7, "ask_size": 234.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.032, "vega": 0.0019, "theta": 0.0, "rho": -0.0061, "theo": 7.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-10-15T15:14:31", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "VALE270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1522.0, "iv": 0.4116, "open_interest": 3729.0, "volume": 6.0, "delta": 0.0185, "gamma": 0.0154, "vega": 0.0032, "theta": -0.0005, "rho": 0.0007, "theo": 0.0173, "change": -0.095, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:30:03", "percent_change": -82.6087, "prev_day_close": 0.115000002086163}, {"option": "VALE270319P00020000", "bid": 8.55, "bid_size": 1472.0, "ask": 8.85, "ask_size": 991.0, "iv": 0.5454, "open_interest": 3004.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0147, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 8.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-27T10:49:14", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "VALE270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1422.0, "iv": 0.4804, "open_interest": 2356.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0041, "vega": 0.001, "theta": -0.0001, "rho": 0.0002, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "VALE270319P00025000", "bid": 11.55, "bid_size": 238.0, "ask": 15.75, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "VALE270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1699.0, "iv": 0.6853, "open_interest": 220.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0013, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T11:25:01", "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "VALE270319P00030000", "bid": 16.55, "bid_size": 209.0, "ask": 20.6, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.92, "last_trade_time": "2026-03-25T09:53:03", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "VALE270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1645.0, "iv": 0.7222, "open_interest": 77.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-08T12:18:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE270319P00032000", "bid": 18.55, "bid_size": 209.0, "ask": 22.75, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "VALE270617C00001000", "bid": 8.35, "bid_size": 657.0, "ask": 12.5, "ask_size": 529.0, "iv": 2.3051, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 10.345, "change": 0.0, "open": 0.0, "high": 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": "VALE270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1335.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "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": 1.06500005722046}, {"option": "VALE270617C00002000", "bid": 7.35, "bid_size": 665.0, "ask": 11.5, "ask_size": 529.0, "iv": 1.5789, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42499995231628}, {"option": "VALE270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1306.0, "iv": 3.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0001, "rho": -0.0002, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "VALE270617C00003000", "bid": 8.25, "bid_size": 1560.0, "ask": 8.55, "ask_size": 2285.0, "iv": 1.1469, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-06-08T11:42:45", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "VALE270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1422.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0002, "rho": -0.0003, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "VALE270617C00004000", "bid": 7.25, "bid_size": 2287.0, "ask": 7.55, "ask_size": 1556.0, "iv": 0.9035, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "VALE270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1464.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0041, "vega": 0.0021, "theta": -0.0003, "rho": -0.0007, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "VALE270617C00005000", "bid": 6.3, "bid_size": 1545.0, "ask": 6.6, "ask_size": 2296.0, "iv": 0.7894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0028, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VALE270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2180.0, "iv": 0.5345, "open_interest": 2.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0081, "vega": 0.0035, "theta": -0.0004, "rho": -0.0012, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-15T11:34:41", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "VALE270617C00006000", "bid": 5.3, "bid_size": 2282.0, "ask": 5.6, "ask_size": 1558.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0249, "vega": 0.0024, "theta": 0.0, "rho": 0.004, "theo": 5.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "VALE270617P00006000", "bid": 0.02, "bid_size": 1460.0, "ask": 0.08, "ask_size": 1465.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0152, "vega": 0.0058, "theta": -0.0006, "rho": -0.0022, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "VALE270617C00008000", "bid": 3.45, "bid_size": 353.0, "ask": 3.7, "ask_size": 1534.0, "iv": 0.458, "open_interest": 13.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0565, "vega": 0.0141, "theta": -0.0008, "rho": 0.0219, "theo": 3.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-10-29T13:06:19", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "VALE270617P00008000", "bid": 0.13, "bid_size": 1471.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.3748, "open_interest": 37.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0488, "vega": 0.0153, "theta": -0.0012, "rho": -0.0074, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T14:00:39", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "VALE270617C00009000", "bid": 2.59, "bid_size": 1527.0, "ask": 2.81, "ask_size": 1512.0, "iv": 0.3962, "open_interest": 3.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0826, "vega": 0.022, "theta": -0.0014, "rho": 0.0275, "theo": 2.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-10-30T12:30:14", "percent_change": 0.0, "prev_day_close": 2.7849999666214}, {"option": "VALE270617P00009000", "bid": 0.28, "bid_size": 1773.0, "ask": 0.36, "ask_size": 1449.0, "iv": 0.3562, "open_interest": 234.0, "volume": 10.0, "delta": -0.1688, "gamma": 0.0765, "vega": 0.0224, "theta": -0.0017, "rho": -0.0129, "theo": 0.3367, "change": -0.035, "open": 0.3, "high": 0.32, "low": 0.3, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T11:22:05", "percent_change": -9.85915, "prev_day_close": 0.354999989271164}, {"option": "VALE270617C00010000", "bid": 1.86, "bid_size": 1508.0, "ask": 2.04, "ask_size": 1491.0, "iv": 0.363, "open_interest": 1141.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.1082, "vega": 0.0292, "theta": -0.002, "rho": 0.0292, "theo": 1.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-30T12:27:47", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "VALE270617P00010000", "bid": 0.55, "bid_size": 1977.0, "ask": 0.65, "ask_size": 1464.0, "iv": 0.3469, "open_interest": 14105.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.1043, "vega": 0.0294, "theta": -0.0022, "rho": -0.0206, "theo": 0.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-30T13:58:03", "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "VALE270617C00011000", "bid": 1.28, "bid_size": 209.0, "ask": 1.4, "ask_size": 1455.0, "iv": 0.3442, "open_interest": 46.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.126, "vega": 0.0338, "theta": -0.0023, "rho": 0.0272, "theo": 1.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-30T10:06:15", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "VALE270617P00011000", "bid": 0.96, "bid_size": 1466.0, "ask": 1.03, "ask_size": 200.0, "iv": 0.3352, "open_interest": 8871.0, "volume": 213.0, "delta": -0.3945, "gamma": 0.1242, "vega": 0.0338, "theta": -0.0024, "rho": -0.0294, "theo": 1.016, "change": 0.005, "open": 0.93, "high": 0.99, "low": 0.93, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T13:24:16", "percent_change": 0.529101, "prev_day_close": 0.944999992847443}, {"option": "VALE270617C00012000", "bid": 0.86, "bid_size": 96.0, "ask": 0.93, "ask_size": 1427.0, "iv": 0.3346, "open_interest": 591.0, "volume": 20.0, "delta": 0.4564, "gamma": 0.1307, "vega": 0.0347, "theta": -0.0024, "rho": 0.0232, "theo": 0.8939, "change": -0.055, "open": 0.87, "high": 0.99, "low": 0.87, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T14:34:43", "percent_change": -5.52764, "prev_day_close": 0.995000004768372}, {"option": "VALE270617P00012000", "bid": 1.52, "bid_size": 1458.0, "ask": 1.66, "ask_size": 1508.0, "iv": 0.3445, "open_interest": 534.0, "volume": 8.0, "delta": -0.5229, "gamma": 0.1314, "vega": 0.0347, "theta": -0.0023, "rho": -0.0378, "theo": 1.5547, "change": -0.09, "open": 1.49, "high": 1.55, "low": 1.49, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T15:40:51", "percent_change": -5.4878, "prev_day_close": 1.63999998569489}, {"option": "VALE270617C00013000", "bid": 0.51, "bid_size": 1499.0, "ask": 0.61, "ask_size": 1422.0, "iv": 0.3241, "open_interest": 333.0, "volume": 18.0, "delta": 0.3392, "gamma": 0.1219, "vega": 0.0323, "theta": -0.0022, "rho": 0.0183, "theo": 0.5822, "change": -0.01, "open": 0.58, "high": 0.64, "low": 0.58, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T15:50:42", "percent_change": -1.6129, "prev_day_close": 0.620000004768372}, {"option": "VALE270617P00013000", "bid": 1.9, "bid_size": 2293.0, "ask": 2.58, "ask_size": 1584.0, "iv": 0.3359, "open_interest": 21926.0, "volume": 6.0, "delta": -0.6419, "gamma": 0.1251, "vega": 0.0323, "theta": -0.002, "rho": -0.0441, "theo": 2.2243, "change": 0.295, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-02T15:44:01", "percent_change": 15.3247, "prev_day_close": 1.92500001192093}, {"option": "VALE270617C00014000", "bid": 0.32, "bid_size": 809.0, "ask": 0.4, "ask_size": 1427.0, "iv": 0.3256, "open_interest": 167.0, "volume": 35.0, "delta": 0.2433, "gamma": 0.1044, "vega": 0.0278, "theta": -0.0019, "rho": 0.0136, "theo": 0.3736, "change": 0.065, "open": 0.43, "high": 0.43, "low": 0.42, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T11:31:38", "percent_change": 17.8082, "prev_day_close": 0.365000009536743}, {"option": "VALE270617P00014000", "bid": 2.44, "bid_size": 1309.0, "ask": 5.15, "ask_size": 1198.0, "iv": 0.5829, "open_interest": 16.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.1103, "vega": 0.0276, "theta": -0.0015, "rho": -0.0472, "theo": 2.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T10:59:05", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "VALE270617C00015000", "bid": 0.19, "bid_size": 2014.0, "ask": 0.27, "ask_size": 1427.0, "iv": 0.3281, "open_interest": 916.0, "volume": 14.0, "delta": 0.1711, "gamma": 0.0843, "vega": 0.0227, "theta": -0.0016, "rho": 0.0098, "theo": 0.24, "change": 0.075, "open": 0.26, "high": 0.26, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:49:11", "percent_change": 48.3871, "prev_day_close": 0.155000005848706}, {"option": "VALE270617P00015000", "bid": 3.8, "bid_size": 1881.0, "ask": 4.1, "ask_size": 876.0, "iv": 0.374, "open_interest": 2589.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0928, "vega": 0.0221, "theta": -0.001, "rho": -0.0463, "theo": 3.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T13:21:08", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "VALE270617C00016000", "bid": 0.11, "bid_size": 2733.0, "ask": 0.19, "ask_size": 1436.0, "iv": 0.333, "open_interest": 7.0, "volume": 24.0, "delta": 0.1206, "gamma": 0.0656, "vega": 0.018, "theta": -0.0013, "rho": 0.007, "theo": 0.158, "change": -0.045, "open": 0.16, "high": 0.18, "low": 0.16, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T10:20:46", "percent_change": -20.0, "prev_day_close": 0.22499999217689}, {"option": "VALE270617P00016000", "bid": 2.72, "bid_size": 493.0, "ask": 6.9, "ask_size": 387.0, "iv": 0.3639, "open_interest": 11.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.0767, "vega": 0.0168, "theta": -0.0006, "rho": -0.0422, "theo": 4.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T11:53:24", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "VALE270617C00017000", "bid": 0.07, "bid_size": 1940.0, "ask": 0.14, "ask_size": 1439.0, "iv": 0.3427, "open_interest": 2211.0, "volume": 1.0, "delta": 0.0868, "gamma": 0.0505, "vega": 0.0143, "theta": -0.001, "rho": 0.0051, "theo": 0.1086, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:55:52", "percent_change": -25.9259, "prev_day_close": 0.135000001639128}, {"option": "VALE270617P00017000", "bid": 5.1, "bid_size": 930.0, "ask": 6.35, "ask_size": 893.0, "iv": 0.3568, "open_interest": 123.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0638, "vega": 0.0122, "theta": -0.0002, "rho": -0.0357, "theo": 5.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-10-21T12:44:31", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "VALE270617C00018000", "bid": 0.04, "bid_size": 1476.0, "ask": 0.11, "ask_size": 1445.0, "iv": 0.3522, "open_interest": 79.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0391, "vega": 0.0114, "theta": -0.0008, "rho": 0.0038, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:32:07", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "VALE270617P00018000", "bid": 4.6, "bid_size": 446.0, "ask": 8.8, "ask_size": 419.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0532, "vega": 0.0083, "theta": 0.0, "rho": -0.0269, "theo": 6.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VALE270617C00020000", "bid": 0.01, "bid_size": 232.0, "ask": 0.07, "ask_size": 1442.0, "iv": 0.3691, "open_interest": 1652.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0246, "vega": 0.0077, "theta": -0.0006, "rho": 0.0023, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T10:44:01", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "VALE270617P00020000", "bid": 8.25, "bid_size": 437.0, "ask": 10.75, "ask_size": 383.0, "iv": 0.8242, "open_interest": 4.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0372, "vega": 0.0024, "theta": 0.0, "rho": -0.0085, "theo": 8.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-16T10:05:06", "percent_change": 0.0, "prev_day_close": 8.67499995231628}, {"option": "VALE270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1428.0, "iv": 0.3901, "open_interest": 150.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0163, "vega": 0.0054, "theta": -0.0004, "rho": 0.0015, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T15:39:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VALE270617P00022000", "bid": 8.55, "bid_size": 437.0, "ask": 12.1, "ask_size": 383.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "VALE270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2139.0, "iv": 0.4374, "open_interest": 627.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0096, "vega": 0.0034, "theta": -0.0003, "rho": 0.0009, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-08T13:27:08", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "VALE270617P00025000", "bid": 11.55, "bid_size": 437.0, "ask": 15.75, "ask_size": 383.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "VALE270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2140.0, "iv": 0.4558, "open_interest": 3.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0071, "vega": 0.0026, "theta": -0.0002, "rho": 0.0006, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-05-06T15:34:52", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "VALE270617P00027000", "bid": 13.55, "bid_size": 437.0, "ask": 17.5, "ask_size": 383.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "VALE270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2133.0, "iv": 0.4788, "open_interest": 115.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0049, "vega": 0.0019, "theta": -0.0002, "rho": 0.0004, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-06-02T10:56:01", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "VALE270617P00030000", "bid": 16.55, "bid_size": 437.0, "ask": 20.75, "ask_size": 383.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "VALE270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2844.0, "iv": 0.5054, "open_interest": 31.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.004, "vega": 0.0016, "theta": -0.0002, "rho": 0.0004, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-06-04T10:12:14", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "VALE270617P00032000", "bid": 18.55, "bid_size": 437.0, "ask": 22.75, "ask_size": 383.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "VALE270917C00003000", "bid": 8.25, "bid_size": 1560.0, "ask": 8.55, "ask_size": 2284.0, "iv": 1.0185, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "VALE270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1442.0, "iv": 0.6416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0024, "vega": 0.0018, "theta": -0.0002, "rho": -0.0007, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "VALE270917C00005000", "bid": 6.3, "bid_size": 1548.0, "ask": 6.6, "ask_size": 2292.0, "iv": 0.6956, "open_interest": 15.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0047, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-26T12:33:18", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VALE270917P00005000", "bid": 0.02, "bid_size": 2173.0, "ask": 0.07, "ask_size": 1445.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0098, "vega": 0.0054, "theta": -0.0004, "rho": -0.0024, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "VALE270917C00008000", "bid": 3.5, "bid_size": 2234.0, "ask": 3.75, "ask_size": 285.0, "iv": 0.4228, "open_interest": 30.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.058, "vega": 0.0199, "theta": -0.001, "rho": 0.0303, "theo": 3.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-30T15:43:34", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "VALE270917P00008000", "bid": 0.25, "bid_size": 1460.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.3763, "open_interest": 1088.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0494, "vega": 0.0213, "theta": -0.0012, "rho": -0.0133, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T10:06:10", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "VALE270917C00010000", "bid": 2.03, "bid_size": 1468.0, "ask": 2.2, "ask_size": 1475.0, "iv": 0.36, "open_interest": 1197.0, "volume": 0.0, "delta": 0.6901, "gamma": 0.0933, "vega": 0.0353, "theta": -0.0018, "rho": 0.0377, "theo": 2.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-10-30T10:01:41", "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "VALE270917P00010000", "bid": 0.77, "bid_size": 1459.0, "ask": 0.86, "ask_size": 1456.0, "iv": 0.3548, "open_interest": 6181.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0889, "vega": 0.0354, "theta": -0.0019, "rho": -0.0311, "theo": 0.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-10-30T11:10:39", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VALE270917C00012000", "bid": 1.03, "bid_size": 1474.0, "ask": 1.13, "ask_size": 1422.0, "iv": 0.3311, "open_interest": 225.0, "volume": 0.0, "delta": 0.475, "gamma": 0.1096, "vega": 0.0409, "theta": -0.002, "rho": 0.032, "theo": 1.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-29T15:59:14", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "VALE270917P00012000", "bid": 1.73, "bid_size": 1478.0, "ask": 1.88, "ask_size": 1472.0, "iv": 0.3449, "open_interest": 6666.0, "volume": 35.0, "delta": -0.4965, "gamma": 0.1101, "vega": 0.0409, "theta": -0.002, "rho": -0.0516, "theo": 1.7714, "change": -0.105, "open": 1.72, "high": 1.73, "low": 1.72, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T11:20:20", "percent_change": -5.75342, "prev_day_close": 1.82499998807907}, {"option": "VALE270917C00015000", "bid": 0.35, "bid_size": 131.0, "ask": 0.41, "ask_size": 1427.0, "iv": 0.3347, "open_interest": 1138.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0825, "vega": 0.0312, "theta": -0.0016, "rho": 0.017, "theo": 0.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T14:31:55", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "VALE270917P00015000", "bid": 3.65, "bid_size": 1004.0, "ask": 6.2, "ask_size": 1198.0, "iv": 0.5921, "open_interest": 111.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0913, "vega": 0.0306, "theta": -0.0012, "rho": -0.0654, "theo": 3.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-15T11:05:30", "percent_change": 0.0, "prev_day_close": 3.93999993801117}, {"option": "VALE270917C00017000", "bid": 0.17, "bid_size": 865.0, "ask": 0.23, "ask_size": 1424.0, "iv": 0.3412, "open_interest": 130.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0568, "vega": 0.0219, "theta": -0.0011, "rho": 0.01, "theo": 0.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T10:45:47", "percent_change": 0.0, "prev_day_close": 0.22000000346452}, {"option": "VALE270917P00017000", "bid": 3.75, "bid_size": 797.0, "ask": 7.1, "ask_size": 656.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0715, "vega": 0.0199, "theta": -0.0006, "rho": -0.0557, "theo": 5.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-07T15:45:56", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "VALE270917C00020000", "bid": 0.05, "bid_size": 2785.0, "ask": 0.12, "ask_size": 1428.0, "iv": 0.3574, "open_interest": 141.0, "volume": 8.0, "delta": 0.0594, "gamma": 0.0309, "vega": 0.0127, "theta": -0.0007, "rho": 0.0048, "theo": 0.083, "change": -0.055, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:14:22", "percent_change": -40.7407, "prev_day_close": 0.134999999776483}, {"option": "VALE270917P00020000", "bid": 6.55, "bid_size": 437.0, "ask": 10.6, "ask_size": 421.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0543, "vega": 0.0064, "theta": 0.0, "rho": -0.0231, "theo": 8.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "VALE270917C00022000", "bid": 0.02, "bid_size": 2055.0, "ask": 0.08, "ask_size": 670.0, "iv": 0.3666, "open_interest": 47.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0213, "vega": 0.0092, "theta": -0.0005, "rho": 0.0032, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T09:55:35", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "VALE270917P00022000", "bid": 8.55, "bid_size": 437.0, "ask": 12.75, "ask_size": 323.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "VALE270917C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1428.0, "iv": 0.3906, "open_interest": 20.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.013, "vega": 0.006, "theta": -0.0003, "rho": 0.0019, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T11:07:41", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "VALE270917P00025000", "bid": 11.55, "bid_size": 437.0, "ask": 15.75, "ask_size": 323.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "VALE270917C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2139.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0096, "vega": 0.0046, "theta": -0.0003, "rho": 0.0014, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "VALE270917P00027000", "bid": 14.35, "bid_size": 437.0, "ask": 18.0, "ask_size": 323.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "VALE271217C00003000", "bid": 8.25, "bid_size": 1561.0, "ask": 8.55, "ask_size": 2285.0, "iv": 0.9438, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-03-17T12:56:42", "percent_change": 0.0, "prev_day_close": 8.12499976158142}, {"option": "VALE271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1448.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0033, "vega": 0.003, "theta": -0.0002, "rho": -0.0014, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VALE271217C00005000", "bid": 6.3, "bid_size": 1551.0, "ask": 6.6, "ask_size": 2291.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0089, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "VALE271217P00005000", "bid": 0.06, "bid_size": 5.0, "ask": 0.1, "ask_size": 1461.0, "iv": 0.477, "open_interest": 935.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0114, "vega": 0.0078, "theta": -0.0004, "rho": -0.0041, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 0.134999996051192}, {"option": "VALE271217C00008000", "bid": 3.55, "bid_size": 1511.0, "ask": 3.85, "ask_size": 2309.0, "iv": 0.4156, "open_interest": 123.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0594, "vega": 0.0236, "theta": -0.0009, "rho": 0.0359, "theo": 3.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-29T10:15:58", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "VALE271217P00008000", "bid": 0.31, "bid_size": 976.0, "ask": 0.36, "ask_size": 1.0, "iv": 0.3567, "open_interest": 127.0, "volume": 1.0, "delta": -0.1326, "gamma": 0.0484, "vega": 0.0256, "theta": -0.0011, "rho": -0.0191, "theo": 0.3508, "change": -0.055, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:41:34", "percent_change": -13.5802, "prev_day_close": 0.405000001192093}, {"option": "VALE271217C00010000", "bid": 2.11, "bid_size": 1501.0, "ask": 2.34, "ask_size": 2010.0, "iv": 0.3529, "open_interest": 1328.0, "volume": 6.0, "delta": 0.6775, "gamma": 0.0852, "vega": 0.04, "theta": -0.0016, "rho": 0.0452, "theo": 2.2157, "change": 0.175, "open": 2.21, "high": 2.25, "low": 2.2, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T09:40:30", "percent_change": 8.43374, "prev_day_close": 2.07499998807907}, {"option": "VALE271217P00010000", "bid": 0.88, "bid_size": 723.0, "ask": 1.02, "ask_size": 1477.0, "iv": 0.3467, "open_interest": 9118.0, "volume": 11.0, "delta": -0.2912, "gamma": 0.0798, "vega": 0.0402, "theta": -0.0016, "rho": -0.0416, "theo": 0.9658, "change": -0.035, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T11:19:41", "percent_change": -3.58975, "prev_day_close": 0.975000023841858}, {"option": "VALE271217C00012000", "bid": 1.17, "bid_size": 366.0, "ask": 1.33, "ask_size": 1475.0, "iv": 0.3339, "open_interest": 2465.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0957, "vega": 0.0459, "theta": -0.0018, "rho": 0.0398, "theo": 1.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T09:59:48", "percent_change": 0.0, "prev_day_close": 1.27000004053116}, {"option": "VALE271217P00012000", "bid": 1.85, "bid_size": 1518.0, "ask": 2.05, "ask_size": 1493.0, "iv": 0.3363, "open_interest": 6409.0, "volume": 11.0, "delta": -0.4763, "gamma": 0.0957, "vega": 0.0459, "theta": -0.0017, "rho": -0.0652, "theo": 1.9682, "change": -0.12, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-02T11:19:41", "percent_change": -6.03015, "prev_day_close": 1.9899999499321}, {"option": "VALE271217C00015000", "bid": 0.52, "bid_size": 1.0, "ask": 0.59, "ask_size": 1485.0, "iv": 0.3434, "open_interest": 2079.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0778, "vega": 0.0384, "theta": -0.0015, "rho": 0.0246, "theo": 0.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T15:10:28", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "VALE271217P00015000", "bid": 3.75, "bid_size": 2070.0, "ask": 4.7, "ask_size": 1480.0, "iv": 0.3616, "open_interest": 3630.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0862, "vega": 0.038, "theta": -0.0012, "rho": -0.084, "theo": 4.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T10:39:42", "percent_change": 0.0, "prev_day_close": 3.32000005245209}, {"option": "VALE271217C00017000", "bid": 0.24, "bid_size": 1770.0, "ask": 0.36, "ask_size": 1478.0, "iv": 0.3408, "open_interest": 1986.0, "volume": 1.0, "delta": 0.1704, "gamma": 0.0594, "vega": 0.0301, "theta": -0.0012, "rho": 0.0166, "theo": 0.3217, "change": -0.01, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T10:11:39", "percent_change": -3.33333, "prev_day_close": 0.300000004470348}, {"option": "VALE271217P00017000", "bid": 5.8, "bid_size": 1717.0, "ask": 6.1, "ask_size": 606.0, "iv": 0.3708, "open_interest": 1917.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0732, "vega": 0.0283, "theta": -0.0008, "rho": -0.0792, "theo": 5.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-09-16T13:57:47", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VALE271217C00020000", "bid": 0.15, "bid_size": 6.0, "ask": 0.2, "ask_size": 1472.0, "iv": 0.3696, "open_interest": 11728.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.038, "vega": 0.0204, "theta": -0.0009, "rho": 0.0096, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T10:01:44", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "VALE271217P00020000", "bid": 8.6, "bid_size": 1210.0, "ask": 8.9, "ask_size": 751.0, "iv": 0.3924, "open_interest": 567.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0587, "vega": 0.0148, "theta": -0.0002, "rho": -0.0512, "theo": 8.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-09-15T10:06:20", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "VALE271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1534.0, "iv": 0.3731, "open_interest": 809.0, "volume": 5.0, "delta": 0.0471, "gamma": 0.02, "vega": 0.0119, "theta": -0.0006, "rho": 0.0048, "theo": 0.0785, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:18:45", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "VALE271217P00025000", "bid": 11.0, "bid_size": 437.0, "ask": 16.0, "ask_size": 323.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0076, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-10-28T11:41:56", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VALE271217C00030000", "bid": 0.01, "bid_size": 236.0, "ask": 0.07, "ask_size": 1449.0, "iv": 0.4252, "open_interest": 422.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.012, "vega": 0.0077, "theta": -0.0004, "rho": 0.0028, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:14:19", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "VALE271217P00030000", "bid": 16.0, "bid_size": 437.0, "ask": 21.0, "ask_size": 323.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-13T09:37:40", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VALE271217C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1445.0, "iv": 0.4306, "open_interest": 76.0, "volume": 0.0, "delta": 0.023, "gamma": 0.01, "vega": 0.0066, "theta": -0.0003, "rho": 0.0023, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T11:11:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VALE271217P00032000", "bid": 18.0, "bid_size": 437.0, "ask": 23.0, "ask_size": 323.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "VALE280121C00003000", "bid": 8.25, "bid_size": 1561.0, "ask": 8.55, "ask_size": 2285.0, "iv": 0.9239, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-26T10:33:19", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "VALE280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1463.0, "iv": 0.5849, "open_interest": 431.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0035, "vega": 0.0034, "theta": -0.0002, "rho": -0.0017, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-13T10:15:57", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "VALE280121C00004000", "bid": 5.0, "bid_size": 458.0, "ask": 10.0, "ask_size": 421.0, "iv": 0.8325, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-08-14T15:56:55", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VALE280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 1075.0, "iv": 0.9641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0066, "vega": 0.0055, "theta": -0.0003, "rho": -0.0029, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VALE280121C00005000", "bid": 6.3, "bid_size": 1552.0, "ask": 6.6, "ask_size": 1579.0, "iv": 0.6256, "open_interest": 1.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0105, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-12T15:39:02", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "VALE280121P00005000", "bid": 0.03, "bid_size": 284.0, "ask": 0.1, "ask_size": 578.0, "iv": 0.439, "open_interest": 98.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0118, "vega": 0.0087, "theta": -0.0004, "rho": -0.0049, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T13:58:13", "percent_change": 0.0, "prev_day_close": 0.114999996498227}, {"option": "VALE280121C00008000", "bid": 3.55, "bid_size": 2236.0, "ask": 3.85, "ask_size": 1584.0, "iv": 0.4038, "open_interest": 97.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0594, "vega": 0.0254, "theta": -0.0009, "rho": 0.039, "theo": 3.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-28T12:48:50", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "VALE280121P00008000", "bid": 0.33, "bid_size": 1493.0, "ask": 0.39, "ask_size": 10.0, "iv": 0.3518, "open_interest": 2872.0, "volume": 66.0, "delta": -0.1374, "gamma": 0.0479, "vega": 0.0272, "theta": -0.001, "rho": -0.0217, "theo": 0.3824, "change": -0.015, "open": 0.37, "high": 0.42, "low": 0.35, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:51:37", "percent_change": -3.79747, "prev_day_close": 0.394999995827675}, {"option": "VALE280121C00010000", "bid": 2.2, "bid_size": 17.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.3477, "open_interest": 8754.0, "volume": 284.0, "delta": 0.6738, "gamma": 0.0828, "vega": 0.0417, "theta": -0.0015, "rho": 0.048, "theo": 2.256, "change": 0.015, "open": 2.39, "high": 2.39, "low": 2.24, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-02T15:56:06", "percent_change": 0.674162, "prev_day_close": 2.22499990463257}, {"option": "VALE280121P00010000", "bid": 0.97, "bid_size": 8.0, "ask": 1.06, "ask_size": 1475.0, "iv": 0.3483, "open_interest": 43715.0, "volume": 24.0, "delta": -0.2924, "gamma": 0.077, "vega": 0.0419, "theta": -0.0015, "rho": -0.0456, "theo": 1.0185, "change": -0.015, "open": 1.02, "high": 1.02, "low": 0.99, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T12:52:57", "percent_change": -1.49253, "prev_day_close": 1.00499996542931}, {"option": "VALE280121C00012000", "bid": 1.24, "bid_size": 376.0, "ask": 1.4, "ask_size": 1494.0, "iv": 0.3372, "open_interest": 9184.0, "volume": 24.0, "delta": 0.489, "gamma": 0.0924, "vega": 0.0476, "theta": -0.0017, "rho": 0.0427, "theo": 1.3263, "change": 0.005, "open": 1.3, "high": 1.32, "low": 1.3, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T15:40:08", "percent_change": 0.380228, "prev_day_close": 1.31499999761581}, {"option": "VALE280121P00012000", "bid": 1.97, "bid_size": 10.0, "ask": 2.09, "ask_size": 1488.0, "iv": 0.3398, "open_interest": 42748.0, "volume": 296.0, "delta": -0.4708, "gamma": 0.0922, "vega": 0.0476, "theta": -0.0016, "rho": -0.0706, "theo": 2.0236, "change": -0.015, "open": 1.9, "high": 2.01, "low": 1.9, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:40:12", "percent_change": -0.744413, "prev_day_close": 2.01499992609024}, {"option": "VALE280121C00015000", "bid": 0.51, "bid_size": 737.0, "ask": 0.65, "ask_size": 1530.0, "iv": 0.3372, "open_interest": 10852.0, "volume": 96.0, "delta": 0.2713, "gamma": 0.0762, "vega": 0.0405, "theta": -0.0015, "rho": 0.0272, "theo": 0.59, "change": -0.055, "open": 0.58, "high": 0.62, "low": 0.54, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:45:51", "percent_change": -8.66142, "prev_day_close": 0.634999990463257}, {"option": "VALE280121P00015000", "bid": 4.0, "bid_size": 2217.0, "ask": 4.35, "ask_size": 424.0, "iv": 0.3356, "open_interest": 13769.0, "volume": 15.0, "delta": -0.6984, "gamma": 0.0846, "vega": 0.0401, "theta": -0.0012, "rho": -0.0904, "theo": 4.1915, "change": -0.025, "open": 3.99, "high": 4.15, "low": 3.99, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-02T15:11:54", "percent_change": -0.598804, "prev_day_close": 4.17500007152557}, {"option": "VALE280121C00017000", "bid": 0.3, "bid_size": 746.0, "ask": 0.41, "ask_size": 1487.0, "iv": 0.3455, "open_interest": 19496.0, "volume": 91.0, "delta": 0.18, "gamma": 0.0594, "vega": 0.0324, "theta": -0.0012, "rho": 0.0188, "theo": 0.3547, "change": 0.03, "open": 0.32, "high": 0.36, "low": 0.32, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T10:12:53", "percent_change": 9.09091, "prev_day_close": 0.329999998211861}, {"option": "VALE280121P00017000", "bid": 5.85, "bid_size": 1563.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.3496, "open_interest": 6919.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0734, "vega": 0.0307, "theta": -0.0008, "rho": -0.086, "theo": 5.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-28T12:05:40", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "VALE280121C00020000", "bid": 0.16, "bid_size": 60.0, "ask": 0.23, "ask_size": 1480.0, "iv": 0.3646, "open_interest": 32925.0, "volume": 6.0, "delta": 0.1032, "gamma": 0.039, "vega": 0.0224, "theta": -0.0009, "rho": 0.0111, "theo": 0.1867, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:47:53", "percent_change": 14.2857, "prev_day_close": 0.174999997019768}, {"option": "VALE280121P00020000", "bid": 8.65, "bid_size": 1126.0, "ask": 8.95, "ask_size": 1237.0, "iv": 0.4036, "open_interest": 1522.0, "volume": 0.0, "delta": -0.911, "gamma": 0.061, "vega": 0.0171, "theta": -0.0003, "rho": -0.06, "theo": 8.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-30T12:41:07", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "VALE280121C00025000", "bid": 0.06, "bid_size": 16.0, "ask": 0.12, "ask_size": 1462.0, "iv": 0.3952, "open_interest": 14957.0, "volume": 201.0, "delta": 0.052, "gamma": 0.021, "vega": 0.0134, "theta": -0.0006, "rho": 0.0057, "theo": 0.0899, "change": 0.035, "open": 0.14, "high": 0.19, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T11:06:54", "percent_change": 46.6667, "prev_day_close": 0.0749999983236194}, {"option": "VALE280121P00025000", "bid": 11.0, "bid_size": 437.0, "ask": 16.0, "ask_size": 323.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0094, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-25T15:52:17", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "VALE280121C00030000", "bid": 0.01, "bid_size": 790.0, "ask": 0.07, "ask_size": 622.0, "iv": 0.4086, "open_interest": 9445.0, "volume": 55.0, "delta": 0.0314, "gamma": 0.013, "vega": 0.009, "theta": -0.0004, "rho": 0.0034, "theo": 0.0539, "change": -0.055, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:06:30", "percent_change": -52.381, "prev_day_close": 0.105000003241003}, {"option": "VALE280121P00030000", "bid": 16.0, "bid_size": 437.0, "ask": 21.0, "ask_size": 323.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-09-24T09:30:09", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VALE280121C00032000", "bid": 0.03, "bid_size": 1.0, "ask": 0.07, "ask_size": 1448.0, "iv": 0.4436, "open_interest": 321.0, "volume": 1.0, "delta": 0.0266, "gamma": 0.011, "vega": 0.0078, "theta": -0.0004, "rho": 0.0029, "theo": 0.0454, "change": -0.085, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:18:13", "percent_change": -73.913, "prev_day_close": 0.11500000115484}, {"option": "VALE280121P00032000", "bid": 18.0, "bid_size": 437.0, "ask": 23.0, "ask_size": 323.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "VALE290119C00003000", "bid": 6.85, "bid_size": 1.0, "ask": 11.0, "ask_size": 438.0, "iv": 1.2078, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-10-27T14:33:25", "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "VALE290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 971.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0051, "vega": 0.0081, "theta": -0.0003, "rho": -0.0066, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VALE290119C00005000", "bid": 4.0, "bid_size": 438.0, "ask": 9.0, "ask_size": 438.0, "iv": 0.569, "open_interest": 3.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0212, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-30T14:22:03", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "VALE290119P00005000", "bid": 0.01, "bid_size": 2506.0, "ask": 0.25, "ask_size": 117.0, "iv": 0.3773, "open_interest": 10.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0144, "vega": 0.0176, "theta": -0.0004, "rho": -0.0162, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VALE290119C00008000", "bid": 3.45, "bid_size": 1146.0, "ask": 5.3, "ask_size": 1262.0, "iv": 0.5059, "open_interest": 14.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0555, "vega": 0.0386, "theta": -0.0009, "rho": 0.0579, "theo": 3.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-29T13:54:54", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "VALE290119P00008000", "bid": 0.67, "bid_size": 2331.0, "ask": 0.88, "ask_size": 1598.0, "iv": 0.3654, "open_interest": 792.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.04, "vega": 0.0415, "theta": -0.0009, "rho": -0.0532, "theo": 0.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T14:08:15", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VALE290119C00010000", "bid": 2.5, "bid_size": 49.0, "ask": 2.81, "ask_size": 2252.0, "iv": 0.3587, "open_interest": 1932.0, "volume": 12.0, "delta": 0.6467, "gamma": 0.0652, "vega": 0.0546, "theta": -0.0011, "rho": 0.0699, "theo": 2.6133, "change": -0.005, "open": 2.7, "high": 2.77, "low": 2.61, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-11-02T14:51:52", "percent_change": -0.189753, "prev_day_close": 2.63499999046326}, {"option": "VALE290119P00010000", "bid": 1.4, "bid_size": 1757.0, "ask": 1.95, "ask_size": 2151.0, "iv": 0.3764, "open_interest": 1910.0, "volume": 34.0, "delta": -0.2924, "gamma": 0.0561, "vega": 0.0548, "theta": -0.001, "rho": -0.0886, "theo": 1.5361, "change": -0.51, "open": 1.41, "high": 1.41, "low": 1.36, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T11:20:12", "percent_change": -26.7016, "prev_day_close": 1.91000002622604}, {"option": "VALE290119C00013000", "bid": 1.2, "bid_size": 1709.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.3225, "open_interest": 453.0, "volume": 24.0, "delta": 0.4424, "gamma": 0.0676, "vega": 0.0613, "theta": -0.0012, "rho": 0.063, "theo": 1.4544, "change": -0.09, "open": 1.64, "high": 1.64, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T15:45:51", "percent_change": -6.16438, "prev_day_close": 1.45999997854233}, {"option": "VALE290119P00013000", "bid": 0.5, "bid_size": 1534.0, "ask": 4.75, "ask_size": 1085.0, "iv": 0.2417, "open_interest": 123.0, "volume": 9.0, "delta": -0.4836, "gamma": 0.0685, "vega": 0.0613, "theta": -0.001, "rho": -0.1374, "theo": 3.2181, "change": -0.39, "open": 3.21, "high": 3.21, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T11:24:01", "percent_change": -11.3372, "prev_day_close": 3.44000005722046}, {"option": "VALE290119C00015000", "bid": 0.75, "bid_size": 3648.0, "ask": 1.15, "ask_size": 3020.0, "iv": 0.3305, "open_interest": 224.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0615, "vega": 0.058, "theta": -0.0012, "rho": 0.0528, "theo": 1.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-30T12:49:55", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "VALE290119P00015000", "bid": 3.1, "bid_size": 1080.0, "ask": 7.0, "ask_size": 964.0, "iv": 0.4063, "open_interest": 116.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.069, "vega": 0.058, "theta": -0.0009, "rho": -0.1564, "theo": 4.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.58, "last_trade_time": "2026-10-30T14:20:13", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VALE290119C00017000", "bid": 0.65, "bid_size": 300.0, "ask": 0.86, "ask_size": 3371.0, "iv": 0.3516, "open_interest": 76.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0538, "vega": 0.0521, "theta": -0.001, "rho": 0.0429, "theo": 0.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-10-29T14:31:16", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VALE290119P00017000", "bid": 3.5, "bid_size": 956.0, "ask": 8.5, "ask_size": 959.0, "iv": 0.2848, "open_interest": 1.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0677, "vega": 0.0513, "theta": -0.0006, "rho": -0.1609, "theo": 6.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-22T09:39:09", "percent_change": 0.0, "prev_day_close": 5.82499992847443}, {"option": "VALE290119C00020000", "bid": 0.37, "bid_size": 1346.0, "ask": 0.57, "ask_size": 2374.0, "iv": 0.356, "open_interest": 103.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0424, "vega": 0.0425, "theta": -0.0009, "rho": 0.0309, "theo": 0.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:23:52", "percent_change": 0.0, "prev_day_close": 0.684999987483025}, {"option": "VALE290119P00020000", "bid": 7.5, "bid_size": 731.0, "ask": 10.4, "ask_size": 634.0, "iv": 0.3598, "open_interest": 0.0, "volume": 30.0, "delta": -0.8014, "gamma": 0.0651, "vega": 0.0378, "theta": -0.0003, "rho": -0.1421, "theo": 8.9249, "change": -0.25, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-02T14:21:11", "percent_change": -2.77778, "prev_day_close": 9.0}, {"option": "VALE290119C00022000", "bid": 0.26, "bid_size": 1959.0, "ask": 0.45, "ask_size": 2098.0, "iv": 0.3604, "open_interest": 116.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0359, "vega": 0.037, "theta": -0.0008, "rho": 0.0253, "theo": 0.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T15:51:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VALE290119P00022000", "bid": 8.0, "bid_size": 438.0, "ask": 13.0, "ask_size": 390.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0645, "vega": 0.0283, "theta": -0.0001, "rho": -0.1133, "theo": 10.7866, "change": 0.0, "open": 0.0, "high": 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": "VALE290119C00025000", "bid": 0.15, "bid_size": 855.0, "ask": 0.54, "ask_size": 3626.0, "iv": 0.4001, "open_interest": 40.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0284, "vega": 0.0306, "theta": -0.0007, "rho": 0.0194, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "VALE290119P00025000", "bid": 11.0, "bid_size": 438.0, "ask": 16.0, "ask_size": 358.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0648, "vega": 0.0152, "theta": 0.0, "rho": -0.0617, "theo": 13.6814, "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": 13.5}, {"option": "VALE290119C00027000", "bid": 0.01, "bid_size": 4032.0, "ask": 0.31, "ask_size": 1827.0, "iv": 0.3586, "open_interest": 39.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0248, "vega": 0.0275, "theta": -0.0006, "rho": 0.0168, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T14:31:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VALE290119P00027000", "bid": 13.3, "bid_size": 442.0, "ask": 18.0, "ask_size": 324.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.05, "vega": 0.0079, "theta": 0.0, "rho": -0.0033, "theo": 15.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VALE290119C00030000", "bid": 0.06, "bid_size": 1147.0, "ask": 0.26, "ask_size": 1135.0, "iv": 0.4123, "open_interest": 625.0, "volume": 25.0, "delta": 0.0776, "gamma": 0.0208, "vega": 0.0242, "theta": -0.0006, "rho": 0.0141, "theo": 0.1864, "change": -0.17, "open": 0.17, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T10:52:07", "percent_change": -47.2222, "prev_day_close": 0.360000014305115}, {"option": "VALE290119P00030000", "bid": 16.65, "bid_size": 442.0, "ask": 19.65, "ask_size": 324.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0108, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.655, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "VALE", "security_type": "stock", "exchange_id": 3, "current_price": 11.4888, "price_change": -0.05, "price_change_percent": -0.439, "bid": 11.35, "ask": 11.48, "bid_size": 1000, "ask_size": 200, "open": 11.5, "high": 11.62, "low": 11.3, "close": 11.34, "prev_day_close": 11.39, "volume": 28129926, "iv30": 36.474, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521125151, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "VALE"}