{"timestamp": "2026-10-23 04:37:40", "data": {"options": [{"option": "VANI261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 571.0, "iv": 1.4364, "open_interest": 645.0, "volume": 0.0, "delta": 0.6891, "gamma": 1.1111, "vega": 0.0011, "theta": -0.0019, "rho": 0.0005, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T13:32:04", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VANI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.0155, "open_interest": 102.0, "volume": 0.0, "delta": -0.317, "gamma": 1.1192, "vega": 0.0011, "theta": -0.002, "rho": -0.0003, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:57:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VANI261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.8743, "open_interest": 1480.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.4783, "vega": 0.0008, "theta": -0.0027, "rho": 0.0001, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:12:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VANI261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 776.0, "iv": 6.7358, "open_interest": 12.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.4887, "vega": 0.0008, "theta": -0.0024, "rho": -0.001, "theo": 0.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T09:32:24", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VANI261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 660.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.2837, "vega": 0.0006, "theta": -0.0026, "rho": 0.0001, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-31T13:43:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VANI261120P00003000", "bid": 0.1, "bid_size": 778.0, "ask": 5.0, "ask_size": 788.0, "iv": 8.0343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.2942, "vega": 0.0006, "theta": -0.002, "rho": -0.0012, "theo": 1.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VANI261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 124.0, "iv": 3.6568, "open_interest": 211.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.2104, "vega": 0.0006, "theta": -0.0025, "rho": 0.0001, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-14T13:38:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VANI261120P00004000", "bid": 0.9, "bid_size": 128.0, "ask": 5.5, "ask_size": 782.0, "iv": 5.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.2207, "vega": 0.0005, "theta": -0.0015, "rho": -0.0013, "theo": 2.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "VANI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 4.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.089, "gamma": 0.1715, "vega": 0.0005, "theta": -0.0025, "rho": 0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VANI261120P00005000", "bid": 1.7, "bid_size": 114.0, "ask": 6.5, "ask_size": 627.0, "iv": 5.0672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.1814, "vega": 0.0004, "theta": -0.0011, "rho": -0.0015, "theo": 3.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "VANI261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": 0.7432, "gamma": 1.3427, "vega": 0.0014, "theta": -0.0007, "rho": 0.0011, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VANI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 990.0, "iv": 6.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.2803, "gamma": 1.389, "vega": 0.0015, "theta": -0.0007, "rho": -0.0005, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VANI261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 820.0, "iv": 7.0748, "open_interest": 0.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.4853, "vega": 0.0011, "theta": -0.0012, "rho": 0.0002, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VANI261218P00002000", "bid": 0.6, "bid_size": 105.0, "ask": 1.35, "ask_size": 55.0, "iv": 1.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.5275, "vega": 0.0009, "theta": -0.0009, "rho": -0.0013, "theo": 0.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VANI261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 818.0, "iv": 7.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.2811, "vega": 0.0009, "theta": -0.0012, "rho": 0.0002, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VANI261218P00003000", "bid": 0.55, "bid_size": 127.0, "ask": 3.6, "ask_size": 766.0, "iv": 2.8789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.3086, "vega": 0.0007, "theta": -0.0006, "rho": -0.0015, "theo": 1.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "VANI261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 819.0, "iv": 7.881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.21, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "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": 0.875}, {"option": "VANI261218P00004000", "bid": 1.3, "bid_size": 127.0, "ask": 5.5, "ask_size": 767.0, "iv": 5.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.2283, "vega": 0.0005, "theta": -0.0002, "rho": -0.0015, "theo": 2.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "VANI270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 537.0, "iv": 1.7196, "open_interest": 90.0, "volume": 3.0, "delta": 0.7231, "gamma": 0.5541, "vega": 0.0022, "theta": -0.0009, "rho": 0.0016, "theo": 0.3222, "change": -0.275, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T11:32:00", "percent_change": -52.381, "prev_day_close": 0.474999994039536}, {"option": "VANI270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1167.0, "iv": 3.2981, "open_interest": 2.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.5696, "vega": 0.0022, "theta": -0.001, "rho": -0.0014, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-09T10:25:25", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VANI270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 1.3378, "open_interest": 1020.0, "volume": 250.0, "delta": 0.3403, "gamma": 0.4851, "vega": 0.0023, "theta": -0.0012, "rho": 0.0008, "theo": 0.1208, "change": 0.0, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T13:25:12", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "VANI270219P00002000", "bid": 0.05, "bid_size": 1028.0, "ask": 1.65, "ask_size": 319.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.5211, "vega": 0.0022, "theta": -0.0011, "rho": -0.0031, "theo": 0.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "VANI270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 17.0, "iv": 1.9479, "open_interest": 173.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.3417, "vega": 0.0019, "theta": -0.0011, "rho": 0.0006, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-13T13:24:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VANI270219P00003000", "bid": 0.1, "bid_size": 740.0, "ask": 5.0, "ask_size": 750.0, "iv": 4.0923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.3856, "vega": 0.0016, "theta": -0.0009, "rho": -0.0036, "theo": 1.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VANI270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1009.0, "iv": 6.4829, "open_interest": 14.0, "volume": 0.0, "delta": 0.1831, "gamma": 0.2687, "vega": 0.0017, "theta": -0.0011, "rho": 0.0004, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T14:55:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VANI270219P00004000", "bid": 0.8, "bid_size": 128.0, "ask": 5.5, "ask_size": 754.0, "iv": 2.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.3211, "vega": 0.0012, "theta": -0.0008, "rho": -0.0034, "theo": 2.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "VANI270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 297.0, "iv": 3.0823, "open_interest": 0.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.2247, "vega": 0.0015, "theta": -0.001, "rho": 0.0004, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VANI270219P00005000", "bid": 1.5, "bid_size": 114.0, "ask": 6.3, "ask_size": 594.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.2734, "vega": 0.0009, "theta": -0.0006, "rho": -0.0032, "theo": 3.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VANI270521C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 866.0, "iv": 4.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.3089, "vega": 0.0028, "theta": -0.0008, "rho": 0.0021, "theo": 0.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VANI270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1085.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.3186, "vega": 0.0028, "theta": -0.0008, "rho": -0.0028, "theo": 0.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-15T12:37:20", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VANI270521C00002000", "bid": 0.05, "bid_size": 22.0, "ask": 2.95, "ask_size": 1052.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.3272, "vega": 0.0034, "theta": -0.0012, "rho": 0.0017, "theo": 0.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T15:52:25", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "VANI270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 969.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4874, "gamma": 0.3484, "vega": 0.0034, "theta": -0.0012, "rho": -0.0061, "theo": 1.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-09-22T13:19:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "VANI270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1090.0, "iv": 4.4013, "open_interest": 2.0, "volume": 0.0, "delta": 0.4986, "gamma": 0.2887, "vega": 0.0035, "theta": -0.0014, "rho": 0.0014, "theo": 0.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T12:46:51", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VANI270521P00003000", "bid": 0.1, "bid_size": 843.0, "ask": 5.0, "ask_size": 841.0, "iv": 3.1724, "open_interest": 0.0, "volume": 0.0, "delta": -0.567, "gamma": 0.3171, "vega": 0.0033, "theta": -0.0012, "rho": -0.0084, "theo": 2.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VANI270521C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1090.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.4602, "gamma": 0.2633, "vega": 0.0034, "theta": -0.0015, "rho": 0.0013, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VANI270521P00004000", "bid": 0.8, "bid_size": 240.0, "ask": 5.5, "ask_size": 838.0, "iv": 2.0875, "open_interest": 0.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.2984, "vega": 0.0032, "theta": -0.0013, "rho": -0.01, "theo": 3.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}], "symbol": "VANI", "security_type": "stock", "exchange_id": 2, "current_price": 1.09, "price_change": -0.07, "price_change_percent": -6.422, "bid": 1.09, "ask": 1.17, "bid_size": 1700, "ask_size": 500, "open": 1.13, "high": 1.135, "low": 1.065, "close": 1.09, "prev_day_close": 1.09, "volume": 242078, "iv30": 101.925, "iv30_change": -0.707, "iv30_change_percent": -0.6889, "seqno": 37150584521, "last_trade_time": "2026-10-22T15:59:54", "tick": "down"}, "symbol": "VANI"}