{"timestamp": "2026-11-10 15:08:45", "data": {"options": [{"option": "VB261120C00240000", "bid": 50.7, "bid_size": 32.0, "ask": 53.9, "ask_size": 47.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0012, "vega": 0.0147, "theta": -0.0257, "rho": 0.0775, "theo": 51.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6500015258789}, {"option": "VB261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0012, "vega": 0.0147, "theta": -0.0322, "rho": -0.001, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VB261120C00245000", "bid": 45.7, "bid_size": 24.0, "ask": 48.9, "ask_size": 45.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0015, "vega": 0.0185, "theta": -0.0323, "rho": 0.0789, "theo": 47.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "VB261120P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0015, "vega": 0.0185, "theta": -0.0382, "rho": -0.0014, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VB261120C00250000", "bid": 40.6, "bid_size": 33.0, "ask": 43.9, "ask_size": 47.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0021, "vega": 0.0234, "theta": -0.0404, "rho": 0.0802, "theo": 42.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "VB261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0021, "vega": 0.0234, "theta": -0.0457, "rho": -0.0018, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VB261120C00255000", "bid": 35.8, "bid_size": 32.0, "ask": 38.9, "ask_size": 48.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0029, "vega": 0.03, "theta": -0.0502, "rho": 0.0812, "theo": 37.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "VB261120P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 116.0, "iv": 0.4702, "open_interest": 1.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0029, "vega": 0.03, "theta": -0.0549, "rho": -0.0023, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-09-29T12:43:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VB261120C00260000", "bid": 30.7, "bid_size": 32.0, "ask": 34.0, "ask_size": 51.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0041, "vega": 0.0388, "theta": -0.0624, "rho": 0.0819, "theo": 32.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "VB261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 121.0, "iv": 0.4088, "open_interest": 8.0, "volume": 2.0, "delta": -0.0351, "gamma": 0.0041, "vega": 0.0388, "theta": -0.0665, "rho": -0.0032, "theo": 0.2616, "change": -0.75, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:30:06", "percent_change": -93.75, "prev_day_close": 0.799999976530671}, {"option": "VB261120C00265000", "bid": 25.9, "bid_size": 37.0, "ask": 29.1, "ask_size": 52.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0058, "vega": 0.0508, "theta": -0.0774, "rho": 0.0822, "theo": 27.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "VB261120P00265000", "bid": 0.05, "bid_size": 15.0, "ask": 1.6, "ask_size": 110.0, "iv": 0.4295, "open_interest": 4.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0058, "vega": 0.0509, "theta": -0.0809, "rho": -0.0045, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-22T12:20:35", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "VB261120C00270000", "bid": 21.0, "bid_size": 37.0, "ask": 24.3, "ask_size": 45.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0085, "vega": 0.0673, "theta": -0.0961, "rho": 0.0818, "theo": 22.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "VB261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.3658, "open_interest": 210.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0085, "vega": 0.0675, "theta": -0.0991, "rho": -0.0063, "theo": 0.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T13:47:57", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "VB261120C00275000", "bid": 16.2, "bid_size": 37.0, "ask": 19.4, "ask_size": 49.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0128, "vega": 0.0901, "theta": -0.1189, "rho": 0.0801, "theo": 17.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "VB261120P00275000", "bid": 0.05, "bid_size": 894.0, "ask": 1.85, "ask_size": 45.0, "iv": 0.314, "open_interest": 6.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0128, "vega": 0.0902, "theta": -0.1213, "rho": -0.0091, "theo": 0.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-30T12:39:22", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VB261120C00280000", "bid": 11.6, "bid_size": 37.0, "ask": 14.8, "ask_size": 93.0, "iv": 0.2701, "open_interest": 4.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0194, "vega": 0.1205, "theta": -0.1453, "rho": 0.0763, "theo": 13.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.64, "last_trade_time": "2026-11-09T13:57:26", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "VB261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 42.0, "iv": 0.2583, "open_interest": 211.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0194, "vega": 0.1206, "theta": -0.1472, "rho": -0.014, "theo": 1.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-06T13:47:57", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "VB261120C00285000", "bid": 7.2, "bid_size": 47.0, "ask": 10.2, "ask_size": 47.0, "iv": 0.2261, "open_interest": 1.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0292, "vega": 0.1581, "theta": -0.1715, "rho": 0.0686, "theo": 8.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-16T15:39:58", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "VB261120P00285000", "bid": 0.15, "bid_size": 856.0, "ask": 2.85, "ask_size": 86.0, "iv": 0.2108, "open_interest": 15.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0293, "vega": 0.1582, "theta": -0.173, "rho": -0.0216, "theo": 1.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:26:58", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "VB261120C00290000", "bid": 3.6, "bid_size": 49.0, "ask": 6.5, "ask_size": 46.0, "iv": 0.2049, "open_interest": 15.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0404, "vega": 0.1906, "theta": -0.1847, "rho": 0.0548, "theo": 4.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-20T14:37:52", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VB261120P00290000", "bid": 1.45, "bid_size": 46.0, "ask": 4.2, "ask_size": 46.0, "iv": 0.1911, "open_interest": 1.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0406, "vega": 0.1908, "theta": -0.1859, "rho": -0.0326, "theo": 2.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-16T09:48:31", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "VB261120C00295000", "bid": 1.1, "bid_size": 52.0, "ask": 3.7, "ask_size": 44.0, "iv": 0.1894, "open_interest": 258.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0431, "vega": 0.1855, "theta": -0.1632, "rho": 0.0348, "theo": 2.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T13:47:57", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "VB261120P00295000", "bid": 3.5, "bid_size": 52.0, "ask": 6.6, "ask_size": 52.0, "iv": 0.1681, "open_interest": 0.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0434, "vega": 0.1849, "theta": -0.1639, "rho": -0.0451, "theo": 5.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "VB261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 0.1929, "open_interest": 36.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0307, "vega": 0.1337, "theta": -0.1132, "rho": 0.0175, "theo": 0.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:14:17", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "VB261120P00300000", "bid": 7.0, "bid_size": 35.0, "ask": 10.1, "ask_size": 37.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0311, "vega": 0.1316, "theta": -0.1133, "rho": -0.0506, "theo": 8.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "VB261120C00305000", "bid": 0.2, "bid_size": 1.0, "ask": 1.25, "ask_size": 81.0, "iv": 0.2285, "open_interest": 249.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0172, "vega": 0.0817, "theta": -0.0703, "rho": 0.0083, "theo": 0.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:51:52", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "VB261120P00305000", "bid": 11.4, "bid_size": 35.0, "ask": 14.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0177, "vega": 0.0779, "theta": -0.0708, "rho": -0.0431, "theo": 13.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "VB261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.1941, "open_interest": 7.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0093, "vega": 0.0488, "theta": -0.0438, "rho": 0.0042, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:17:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VB261120P00310000", "bid": 16.3, "bid_size": 36.0, "ask": 19.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0099, "vega": 0.0436, "theta": -0.0445, "rho": -0.0312, "theo": 18.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "VB261120C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.2617, "open_interest": 84.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0052, "vega": 0.0301, "theta": -0.0283, "rho": 0.0023, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:19:17", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "VB261120P00315000", "bid": 21.3, "bid_size": 35.0, "ask": 24.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0055, "vega": 0.022, "theta": -0.028, "rho": -0.0214, "theo": 23.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "VB261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 45.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.003, "vega": 0.0192, "theta": -0.019, "rho": 0.0013, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 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": "VB261120P00320000", "bid": 26.3, "bid_size": 36.0, "ask": 29.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0029, "vega": 0.0104, "theta": -0.0188, "rho": -0.0121, "theo": 28.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "VB261120C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 45.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0018, "vega": 0.0127, "theta": -0.0132, "rho": 0.0008, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 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": "VB261120P00325000", "bid": 31.3, "bid_size": 27.0, "ask": 34.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0014, "vega": 0.0042, "theta": -0.0146, "rho": -0.005, "theo": 33.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "VB261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 45.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0012, "vega": 0.0087, "theta": -0.0094, "rho": 0.0005, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "VB261120P00330000", "bid": 36.3, "bid_size": 28.0, "ask": 39.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0128, "rho": -0.0013, "theo": 38.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "VB261120C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 45.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0008, "vega": 0.0061, "theta": -0.0069, "rho": 0.0004, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 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": "VB261120P00335000", "bid": 41.3, "bid_size": 24.0, "ask": 44.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0007, "theta": -0.012, "rho": -0.0002, "theo": 43.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "VB261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 45.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0052, "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": 0.375}, {"option": "VB261120P00340000", "bid": 46.3, "bid_size": 24.0, "ask": 49.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.012, "rho": -0.0002, "theo": 48.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "VB261218C00180000", "bid": 111.0, "bid_size": 29.0, "ask": 114.2, "ask_size": 26.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0004, "vega": 0.0252, "theta": -0.0095, "rho": 0.1908, "theo": 112.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.900001525879}, {"option": "VB261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0004, "vega": 0.0252, "theta": -0.0207, "rho": -0.0032, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 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": "VB261218C00185000", "bid": 106.0, "bid_size": 29.0, "ask": 109.3, "ask_size": 26.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0005, "vega": 0.0279, "theta": -0.0113, "rho": 0.1966, "theo": 107.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.950000762939}, {"option": "VB261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0005, "vega": 0.0279, "theta": -0.0221, "rho": -0.0035, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 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": "VB261218C00190000", "bid": 101.0, "bid_size": 29.0, "ask": 104.3, "ask_size": 30.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0006, "vega": 0.031, "theta": -0.0133, "rho": 0.2021, "theo": 102.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "VB261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0006, "vega": 0.031, "theta": -0.0236, "rho": -0.004, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VB261218C00195000", "bid": 96.0, "bid_size": 26.0, "ask": 99.3, "ask_size": 26.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0006, "vega": 0.0345, "theta": -0.0154, "rho": 0.2074, "theo": 97.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "VB261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0006, "vega": 0.0345, "theta": -0.0253, "rho": -0.0045, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VB261218C00200000", "bid": 91.0, "bid_size": 30.0, "ask": 94.4, "ask_size": 26.0, "iv": 0.626, "open_interest": 1.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0007, "vega": 0.0384, "theta": -0.0177, "rho": 0.2124, "theo": 92.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-08-04T12:59:42", "percent_change": 0.0, "prev_day_close": 96.1499977111816}, {"option": "VB261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0007, "vega": 0.0385, "theta": -0.027, "rho": -0.0051, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 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": "VB261218C00205000", "bid": 86.0, "bid_size": 30.0, "ask": 89.4, "ask_size": 30.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0009, "vega": 0.0429, "theta": -0.0201, "rho": 0.2172, "theo": 87.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "VB261218P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 45.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0009, "vega": 0.043, "theta": -0.029, "rho": -0.0058, "theo": 0.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VB261218C00210000", "bid": 81.0, "bid_size": 30.0, "ask": 84.4, "ask_size": 30.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.001, "vega": 0.0481, "theta": -0.0227, "rho": 0.2218, "theo": 82.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "VB261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 45.0, "iv": 0.5996, "open_interest": 7.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.001, "vega": 0.0482, "theta": -0.0311, "rho": -0.0066, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-04T14:24:17", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VB261218C00215000", "bid": 76.2, "bid_size": 30.0, "ask": 79.5, "ask_size": 30.0, "iv": 0.5344, "open_interest": 2.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0012, "vega": 0.0539, "theta": -0.0255, "rho": 0.2263, "theo": 77.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.86, "last_trade_time": "2026-05-08T09:56:55", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "VB261218P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0012, "vega": 0.054, "theta": -0.0334, "rho": -0.0075, "theo": 0.4342, "change": 0.0, "open": 0.0, "high": 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": "VB261218C00220000", "bid": 71.1, "bid_size": 30.0, "ask": 74.5, "ask_size": 30.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0014, "vega": 0.0607, "theta": -0.0285, "rho": 0.2306, "theo": 72.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "VB261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0014, "vega": 0.0609, "theta": -0.0359, "rho": -0.0086, "theo": 0.4855, "change": 0.0, "open": 0.0, "high": 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": "VB261218C00225000", "bid": 66.3, "bid_size": 33.0, "ask": 69.7, "ask_size": 45.0, "iv": 0.4804, "open_interest": 3.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0017, "vega": 0.0686, "theta": -0.0318, "rho": 0.2346, "theo": 67.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.43, "last_trade_time": "2026-05-15T15:50:58", "percent_change": 0.0, "prev_day_close": 71.1999969482422}, {"option": "VB261218P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 45.0, "iv": 0.4994, "open_interest": 1.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0017, "vega": 0.0687, "theta": -0.0387, "rho": -0.01, "theo": 0.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-07-02T10:11:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VB261218C00230000", "bid": 61.4, "bid_size": 32.0, "ask": 64.7, "ask_size": 47.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.002, "vega": 0.0776, "theta": -0.0353, "rho": 0.2384, "theo": 62.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3500022888184}, {"option": "VB261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 45.0, "iv": 0.4676, "open_interest": 1.0, "volume": 0.0, "delta": -0.037, "gamma": 0.002, "vega": 0.0778, "theta": -0.0417, "rho": -0.0116, "theo": 0.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-07-02T10:11:05", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VB261218C00235000", "bid": 56.5, "bid_size": 24.0, "ask": 59.7, "ask_size": 44.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0024, "vega": 0.088, "theta": -0.0391, "rho": 0.2418, "theo": 58.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "VB261218P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0024, "vega": 0.0883, "theta": -0.0451, "rho": -0.0134, "theo": 0.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VB261218C00240000", "bid": 51.5, "bid_size": 33.0, "ask": 54.8, "ask_size": 44.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0028, "vega": 0.1004, "theta": -0.0432, "rho": 0.2447, "theo": 53.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "VB261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 45.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0028, "vega": 0.1006, "theta": -0.0487, "rho": -0.0158, "theo": 0.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VB261218C00245000", "bid": 46.7, "bid_size": 33.0, "ask": 49.9, "ask_size": 44.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0034, "vega": 0.1146, "theta": -0.0477, "rho": 0.2471, "theo": 48.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.61, "last_trade_time": "2026-08-14T15:13:00", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "VB261218P00245000", "bid": 0.05, "bid_size": 894.0, "ask": 2.05, "ask_size": 45.0, "iv": 0.3766, "open_interest": 3.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0034, "vega": 0.115, "theta": -0.0528, "rho": -0.0185, "theo": 0.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-27T15:15:59", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VB261218C00250000", "bid": 41.8, "bid_size": 37.0, "ask": 45.1, "ask_size": 48.0, "iv": 0.3441, "open_interest": 5.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0042, "vega": 0.1315, "theta": -0.0526, "rho": 0.2486, "theo": 43.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.62, "last_trade_time": "2026-09-30T15:45:49", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "VB261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.3445, "open_interest": 6.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0042, "vega": 0.1319, "theta": -0.0572, "rho": -0.0221, "theo": 1.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-17T15:25:20", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VB261218C00255000", "bid": 37.0, "bid_size": 48.0, "ask": 40.2, "ask_size": 53.0, "iv": 0.319, "open_interest": 1.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0051, "vega": 0.1511, "theta": -0.0578, "rho": 0.2493, "theo": 38.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.21, "last_trade_time": "2026-11-09T09:30:21", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "VB261218P00255000", "bid": 0.05, "bid_size": 894.0, "ask": 2.25, "ask_size": 45.0, "iv": 0.3158, "open_interest": 4.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0052, "vega": 0.1517, "theta": -0.0619, "rho": -0.0264, "theo": 1.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-04-29T12:12:47", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "VB261218C00260000", "bid": 32.1, "bid_size": 46.0, "ask": 35.5, "ask_size": 45.0, "iv": 0.2953, "open_interest": 14.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0064, "vega": 0.1744, "theta": -0.0634, "rho": 0.2485, "theo": 33.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-10-16T15:51:14", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "VB261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 45.0, "iv": 0.2862, "open_interest": 5.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0064, "vega": 0.1749, "theta": -0.0671, "rho": -0.032, "theo": 1.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "VB261218C00265000", "bid": 27.5, "bid_size": 50.0, "ask": 30.8, "ask_size": 46.0, "iv": 0.2772, "open_interest": 4.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0079, "vega": 0.2016, "theta": -0.0693, "rho": 0.246, "theo": 29.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.55, "last_trade_time": "2026-08-03T11:30:14", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "VB261218P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 52.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.008, "vega": 0.2022, "theta": -0.0726, "rho": -0.039, "theo": 1.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "VB261218C00270000", "bid": 23.0, "bid_size": 51.0, "ask": 26.2, "ask_size": 46.0, "iv": 0.2592, "open_interest": 5.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0099, "vega": 0.2329, "theta": -0.0754, "rho": 0.241, "theo": 24.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-09-24T11:35:02", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "VB261218P00270000", "bid": 0.15, "bid_size": 855.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.2386, "open_interest": 31.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.01, "vega": 0.2338, "theta": -0.0783, "rho": -0.048, "theo": 2.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T11:56:17", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "VB261218C00275000", "bid": 18.7, "bid_size": 50.0, "ask": 21.8, "ask_size": 50.0, "iv": 0.2436, "open_interest": 25.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0124, "vega": 0.2685, "theta": -0.0813, "rho": 0.2326, "theo": 20.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.45, "last_trade_time": "2026-09-01T09:57:54", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "VB261218P00275000", "bid": 0.65, "bid_size": 43.0, "ask": 3.7, "ask_size": 42.0, "iv": 0.2212, "open_interest": 9.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0125, "vega": 0.2698, "theta": -0.0839, "rho": -0.0597, "theo": 2.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-10-30T12:39:22", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "VB261218C00280000", "bid": 14.5, "bid_size": 47.0, "ask": 17.8, "ask_size": 47.0, "iv": 0.2295, "open_interest": 5.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0154, "vega": 0.3068, "theta": -0.0866, "rho": 0.2194, "theo": 15.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-21T12:39:37", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "VB261218P00280000", "bid": 1.45, "bid_size": 46.0, "ask": 4.5, "ask_size": 41.0, "iv": 0.2076, "open_interest": 9.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0156, "vega": 0.3082, "theta": -0.0888, "rho": -0.075, "theo": 3.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-09-28T12:27:11", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "VB261218C00285000", "bid": 10.7, "bid_size": 44.0, "ask": 14.0, "ask_size": 51.0, "iv": 0.2158, "open_interest": 3.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.0188, "vega": 0.3438, "theta": -0.0901, "rho": 0.1999, "theo": 11.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.13, "last_trade_time": "2026-10-30T10:01:29", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "VB261218P00285000", "bid": 2.65, "bid_size": 47.0, "ask": 5.6, "ask_size": 63.0, "iv": 0.1952, "open_interest": 5.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0191, "vega": 0.3447, "theta": -0.0921, "rho": -0.0943, "theo": 4.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T12:47:47", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "VB261218C00290000", "bid": 7.3, "bid_size": 91.0, "ask": 10.4, "ask_size": 122.0, "iv": 0.1999, "open_interest": 9.0, "volume": 0.0, "delta": 0.569, "gamma": 0.0221, "vega": 0.3706, "theta": -0.0904, "rho": 0.1727, "theo": 8.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T09:30:21", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "VB261218P00290000", "bid": 4.0, "bid_size": 47.0, "ask": 7.2, "ask_size": 51.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0225, "vega": 0.3708, "theta": -0.0924, "rho": -0.1173, "theo": 5.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-07-16T13:21:31", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VB261218C00295000", "bid": 4.3, "bid_size": 46.0, "ask": 7.5, "ask_size": 55.0, "iv": 0.1861, "open_interest": 17.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.0237, "vega": 0.374, "theta": -0.0859, "rho": 0.139, "theo": 5.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:54:31", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "VB261218P00295000", "bid": 6.3, "bid_size": 47.0, "ask": 9.5, "ask_size": 49.0, "iv": 0.173, "open_interest": 1.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0244, "vega": 0.3721, "theta": -0.0879, "rho": -0.1398, "theo": 8.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-06-23T11:20:45", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "VB261218C00300000", "bid": 2.2, "bid_size": 45.0, "ask": 5.2, "ask_size": 41.0, "iv": 0.1773, "open_interest": 24.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0225, "vega": 0.3457, "theta": -0.0766, "rho": 0.1033, "theo": 3.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T09:31:19", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "VB261218P00300000", "bid": 8.7, "bid_size": 52.0, "ask": 12.4, "ask_size": 52.0, "iv": 0.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0234, "vega": 0.3387, "theta": -0.0788, "rho": -0.1552, "theo": 10.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "VB261218C00305000", "bid": 1.3, "bid_size": 49.0, "ask": 2.6, "ask_size": 47.0, "iv": 0.1637, "open_interest": 44.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.019, "vega": 0.2946, "theta": -0.0648, "rho": 0.0728, "theo": 2.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-04T11:52:01", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VB261218P00305000", "bid": 12.9, "bid_size": 28.0, "ask": 15.8, "ask_size": 36.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.02, "vega": 0.281, "theta": -0.0673, "rho": -0.156, "theo": 14.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "VB261218C00310000", "bid": 0.55, "bid_size": 47.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.1535, "open_interest": 18.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0148, "vega": 0.2388, "theta": -0.0534, "rho": 0.0506, "theo": 1.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T11:14:10", "percent_change": 0.0, "prev_day_close": 1.22500000149012}, {"option": "VB261218P00310000", "bid": 17.3, "bid_size": 27.0, "ask": 20.1, "ask_size": 35.0, "iv": 0.159, "open_interest": 7.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0159, "vega": 0.2163, "theta": -0.0558, "rho": -0.143, "theo": 19.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.32, "last_trade_time": "2026-11-05T15:06:18", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "VB261218C00315000", "bid": 0.15, "bid_size": 45.0, "ask": 1.5, "ask_size": 107.0, "iv": 0.178, "open_interest": 27.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0111, "vega": 0.19, "theta": -0.0438, "rho": 0.0356, "theo": 0.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:37:25", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VB261218P00315000", "bid": 21.4, "bid_size": 28.0, "ask": 24.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0124, "vega": 0.1595, "theta": -0.0464, "rho": -0.1229, "theo": 23.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "VB261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 45.0, "iv": 0.1859, "open_interest": 16.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0083, "vega": 0.1508, "theta": -0.0361, "rho": 0.0256, "theo": 0.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T10:00:20", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VB261218P00320000", "bid": 26.3, "bid_size": 20.0, "ask": 29.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0095, "vega": 0.1129, "theta": -0.0394, "rho": -0.094, "theo": 28.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "VB261218C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.2356, "open_interest": 2.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0062, "vega": 0.1204, "theta": -0.03, "rho": 0.0189, "theo": 0.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-14T10:05:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VB261218P00325000", "bid": 31.3, "bid_size": 26.0, "ask": 34.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0076, "vega": 0.0734, "theta": -0.0336, "rho": -0.0741, "theo": 33.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "VB261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.2571, "open_interest": 19.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0048, "vega": 0.097, "theta": -0.0252, "rho": 0.0143, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:55:22", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VB261218P00330000", "bid": 36.3, "bid_size": 26.0, "ask": 39.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0055, "vega": 0.0415, "theta": -0.0255, "rho": -0.0306, "theo": 38.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "VB261218C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.2791, "open_interest": 15.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0037, "vega": 0.079, "theta": -0.0214, "rho": 0.011, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-09T13:06:22", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VB261218P00335000", "bid": 41.3, "bid_size": 26.0, "ask": 44.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0033, "vega": 0.0223, "theta": -0.0219, "rho": -0.0187, "theo": 43.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "VB261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.3021, "open_interest": 8.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0029, "vega": 0.0651, "theta": -0.0183, "rho": 0.0086, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-05T13:14:19", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VB261218P00340000", "bid": 46.3, "bid_size": 29.0, "ask": 49.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0017, "vega": 0.0069, "theta": -0.0172, "rho": 0.0, "theo": 48.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "VB261218C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 45.0, "iv": 0.3222, "open_interest": 2.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0023, "vega": 0.054, "theta": -0.0158, "rho": 0.0069, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T13:09:18", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VB261218P00345000", "bid": 51.3, "bid_size": 29.0, "ask": 54.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 53.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "VB261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 45.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0018, "vega": 0.0453, "theta": -0.0137, "rho": 0.0056, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VB261218P00350000", "bid": 56.3, "bid_size": 26.0, "ask": 59.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 58.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "VB261218C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 45.0, "iv": 0.3647, "open_interest": 27.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0015, "vega": 0.0383, "theta": -0.012, "rho": 0.0046, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-07T09:53:18", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VB261218P00355000", "bid": 61.3, "bid_size": 26.0, "ask": 64.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 63.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "VB261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 45.0, "iv": 0.3852, "open_interest": 10.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0012, "vega": 0.0326, "theta": -0.0105, "rho": 0.0038, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-06-25T15:42:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VB261218P00360000", "bid": 66.3, "bid_size": 29.0, "ask": 69.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 68.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "VB261218C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 45.0, "iv": 0.4026, "open_interest": 1.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.001, "vega": 0.028, "theta": -0.0093, "rho": 0.0032, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T11:55:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VB261218P00365000", "bid": 71.3, "bid_size": 29.0, "ask": 74.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 73.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "VB261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 45.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0008, "vega": 0.0242, "theta": -0.0083, "rho": 0.0027, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 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": "VB261218P00370000", "bid": 76.3, "bid_size": 26.0, "ask": 79.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 78.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8000030517578}, {"option": "VB261218C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 45.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0007, "vega": 0.021, "theta": -0.0074, "rho": 0.0023, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VB261218P00375000", "bid": 81.3, "bid_size": 29.0, "ask": 84.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 83.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8000030517578}, {"option": "VB261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 45.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0006, "vega": 0.0183, "theta": -0.0066, "rho": 0.0019, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 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": "VB261218P00380000", "bid": 86.3, "bid_size": 26.0, "ask": 89.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 88.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "VB261218C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 45.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0005, "vega": 0.0161, "theta": -0.0059, "rho": 0.0017, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 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": "VB261218P00385000", "bid": 91.3, "bid_size": 29.0, "ask": 94.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 93.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "VB261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 45.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0054, "rho": 0.0014, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VB261218P00390000", "bid": 96.3, "bid_size": 29.0, "ask": 99.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 98.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "VB270319C00190000", "bid": 102.2, "bid_size": 24.0, "ask": 105.6, "ask_size": 11.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0008, "vega": 0.0923, "theta": -0.0007, "rho": 0.642, "theo": 103.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "VB270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 21.0, "iv": 0.393, "open_interest": 1.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0008, "vega": 0.0929, "theta": -0.0132, "rho": -0.0229, "theo": 0.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-15T12:56:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VB270319C00195000", "bid": 97.5, "bid_size": 9.0, "ask": 100.8, "ask_size": 10.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0009, "vega": 0.103, "theta": -0.0023, "rho": 0.6562, "theo": 98.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "VB270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 24.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0009, "vega": 0.1039, "theta": -0.0142, "rho": -0.0261, "theo": 0.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VB270319C00200000", "bid": 92.5, "bid_size": 16.0, "ask": 96.0, "ask_size": 10.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.001, "vega": 0.1152, "theta": -0.0041, "rho": 0.6698, "theo": 94.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0999984741211}, {"option": "VB270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 49.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.001, "vega": 0.1161, "theta": -0.0154, "rho": -0.0298, "theo": 0.7207, "change": 0.0, "open": 0.0, "high": 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": "VB270319C00205000", "bid": 87.7, "bid_size": 18.0, "ask": 91.3, "ask_size": 11.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0012, "vega": 0.1287, "theta": -0.0059, "rho": 0.6828, "theo": 89.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "VB270319P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 57.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0012, "vega": 0.1296, "theta": -0.0167, "rho": -0.0339, "theo": 0.812, "change": 0.0, "open": 0.0, "high": 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": "VB270319C00210000", "bid": 83.0, "bid_size": 10.0, "ask": 86.5, "ask_size": 11.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0014, "vega": 0.1438, "theta": -0.0078, "rho": 0.6951, "theo": 84.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "VB270319P00210000", "bid": 0.15, "bid_size": 12.0, "ask": 3.1, "ask_size": 49.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0014, "vega": 0.145, "theta": -0.0181, "rho": -0.0387, "theo": 0.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VB270319C00215000", "bid": 78.2, "bid_size": 9.0, "ask": 81.6, "ask_size": 11.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0016, "vega": 0.161, "theta": -0.0099, "rho": 0.7065, "theo": 79.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6499977111816}, {"option": "VB270319P00215000", "bid": 0.2, "bid_size": 14.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.3203, "open_interest": 25.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0016, "vega": 0.1625, "theta": -0.0196, "rho": -0.0445, "theo": 1.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-24T14:35:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VB270319C00220000", "bid": 73.5, "bid_size": 5.0, "ask": 76.9, "ask_size": 11.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0019, "vega": 0.1801, "theta": -0.0121, "rho": 0.7169, "theo": 74.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "VB270319P00220000", "bid": 0.05, "bid_size": 895.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.3428, "open_interest": 10.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0019, "vega": 0.1816, "theta": -0.0212, "rho": -0.0509, "theo": 1.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-22T12:16:55", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "VB270319C00225000", "bid": 68.7, "bid_size": 6.0, "ask": 72.3, "ask_size": 24.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0022, "vega": 0.2014, "theta": -0.0144, "rho": 0.7261, "theo": 70.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "VB270319P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0022, "vega": 0.2037, "theta": -0.023, "rho": -0.0586, "theo": 1.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "VB270319C00230000", "bid": 64.0, "bid_size": 9.0, "ask": 67.5, "ask_size": 24.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0025, "vega": 0.2256, "theta": -0.0168, "rho": 0.7338, "theo": 65.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "VB270319P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 59.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0026, "vega": 0.2278, "theta": -0.0249, "rho": -0.0674, "theo": 1.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "VB270319C00235000", "bid": 59.3, "bid_size": 7.0, "ask": 62.9, "ask_size": 23.0, "iv": 0.2956, "open_interest": 3.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0029, "vega": 0.2522, "theta": -0.0194, "rho": 0.7398, "theo": 60.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-10-08T12:32:09", "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "VB270319P00235000", "bid": 0.05, "bid_size": 809.0, "ask": 3.6, "ask_size": 41.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.003, "vega": 0.2547, "theta": -0.0269, "rho": -0.0779, "theo": 1.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "VB270319C00240000", "bid": 54.7, "bid_size": 7.0, "ask": 58.2, "ask_size": 24.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0034, "vega": 0.2821, "theta": -0.022, "rho": 0.7438, "theo": 56.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "VB270319P00240000", "bid": 0.4, "bid_size": 48.0, "ask": 4.3, "ask_size": 55.0, "iv": 0.2824, "open_interest": 1.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0035, "vega": 0.2855, "theta": -0.0291, "rho": -0.0902, "theo": 2.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T15:59:53", "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "VB270319C00245000", "bid": 50.1, "bid_size": 5.0, "ask": 53.6, "ask_size": 23.0, "iv": 0.2725, "open_interest": 1.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0039, "vega": 0.315, "theta": -0.0248, "rho": 0.7451, "theo": 51.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.95, "last_trade_time": "2026-08-25T09:47:55", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "VB270319P00245000", "bid": 0.2, "bid_size": 711.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.004, "vega": 0.3184, "theta": -0.0314, "rho": -0.1042, "theo": 2.3624, "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": 2.07500004768372}, {"option": "VB270319C00250000", "bid": 45.5, "bid_size": 27.0, "ask": 49.1, "ask_size": 27.0, "iv": 0.2612, "open_interest": 5.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0046, "vega": 0.3511, "theta": -0.0278, "rho": 0.7437, "theo": 46.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.04, "last_trade_time": "2026-10-08T14:27:46", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "VB270319P00250000", "bid": 0.55, "bid_size": 46.0, "ask": 4.4, "ask_size": 38.0, "iv": 0.2436, "open_interest": 7.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0047, "vega": 0.356, "theta": -0.0339, "rho": -0.1212, "theo": 2.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-09-21T10:50:59", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "VB270319C00255000", "bid": 41.0, "bid_size": 22.0, "ask": 44.6, "ask_size": 18.0, "iv": 0.2498, "open_interest": 2.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0053, "vega": 0.3905, "theta": -0.0307, "rho": 0.7386, "theo": 42.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.82, "last_trade_time": "2026-09-30T15:45:49", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "VB270319P00255000", "bid": 1.0, "bid_size": 41.0, "ask": 4.8, "ask_size": 38.0, "iv": 0.2339, "open_interest": 1.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0054, "vega": 0.3952, "theta": -0.0365, "rho": -0.1402, "theo": 3.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-14T11:54:26", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "VB270319C00260000", "bid": 36.6, "bid_size": 27.0, "ask": 40.2, "ask_size": 19.0, "iv": 0.2392, "open_interest": 1.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0061, "vega": 0.4327, "theta": -0.0337, "rho": 0.7295, "theo": 38.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.22, "last_trade_time": "2026-11-05T12:29:42", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "VB270319P00260000", "bid": 1.55, "bid_size": 41.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.2258, "open_interest": 1.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0063, "vega": 0.4381, "theta": -0.0391, "rho": -0.1627, "theo": 3.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-12T14:08:02", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "VB270319C00265000", "bid": 32.3, "bid_size": 27.0, "ask": 35.9, "ask_size": 20.0, "iv": 0.2288, "open_interest": 23.0, "volume": 0.0, "delta": 0.8059, "gamma": 0.007, "vega": 0.4771, "theta": -0.0367, "rho": 0.7154, "theo": 33.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.92, "last_trade_time": "2026-10-26T13:03:04", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "VB270319P00265000", "bid": 2.2, "bid_size": 44.0, "ask": 6.2, "ask_size": 35.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0073, "vega": 0.4834, "theta": -0.0417, "rho": -0.1883, "theo": 4.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "VB270319C00270000", "bid": 28.2, "bid_size": 26.0, "ask": 31.8, "ask_size": 28.0, "iv": 0.2203, "open_interest": 6.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.008, "vega": 0.5231, "theta": -0.0395, "rho": 0.6957, "theo": 29.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-12T13:04:35", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "VB270319P00270000", "bid": 3.2, "bid_size": 37.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.212, "open_interest": 9.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0084, "vega": 0.5292, "theta": -0.0443, "rho": -0.2176, "theo": 5.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T11:05:33", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VB270319C00275000", "bid": 24.0, "bid_size": 23.0, "ask": 27.7, "ask_size": 26.0, "iv": 0.2083, "open_interest": 10.0, "volume": 0.0, "delta": 0.7341, "gamma": 0.0091, "vega": 0.5681, "theta": -0.0421, "rho": 0.6699, "theo": 25.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-10-09T10:33:07", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "VB270319P00275000", "bid": 4.0, "bid_size": 41.0, "ask": 8.4, "ask_size": 39.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0095, "vega": 0.5751, "theta": -0.0466, "rho": -0.2517, "theo": 6.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VB270319C00280000", "bid": 20.3, "bid_size": 36.0, "ask": 24.2, "ask_size": 27.0, "iv": 0.203, "open_interest": 12.0, "volume": 0.0, "delta": 0.6894, "gamma": 0.0102, "vega": 0.6105, "theta": -0.0443, "rho": 0.6368, "theo": 22.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-10-12T13:01:11", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "VB270319P00280000", "bid": 5.2, "bid_size": 44.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.1932, "open_interest": 1.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0107, "vega": 0.6164, "theta": -0.0487, "rho": -0.2875, "theo": 7.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-08T14:29:08", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VB270319C00285000", "bid": 16.7, "bid_size": 40.0, "ask": 20.7, "ask_size": 28.0, "iv": 0.195, "open_interest": 9.0, "volume": 0.0, "delta": 0.6387, "gamma": 0.0112, "vega": 0.6472, "theta": -0.0458, "rho": 0.5963, "theo": 18.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.66, "last_trade_time": "2026-10-09T09:39:28", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "VB270319P00285000", "bid": 6.9, "bid_size": 41.0, "ask": 11.0, "ask_size": 38.0, "iv": 0.1921, "open_interest": 1.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.012, "vega": 0.6506, "theta": -0.0502, "rho": -0.3252, "theo": 8.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-12T13:11:21", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "VB270319C00290000", "bid": 13.6, "bid_size": 37.0, "ask": 17.5, "ask_size": 19.0, "iv": 0.1895, "open_interest": 13.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0121, "vega": 0.6741, "theta": -0.0467, "rho": 0.549, "theo": 15.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.61, "last_trade_time": "2026-10-14T13:27:32", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "VB270319P00290000", "bid": 8.9, "bid_size": 42.0, "ask": 13.0, "ask_size": 35.0, "iv": 0.1888, "open_interest": 6.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.013, "vega": 0.6732, "theta": -0.051, "rho": -0.363, "theo": 10.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-12T13:08:15", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "VB270319C00295000", "bid": 10.7, "bid_size": 71.0, "ask": 14.7, "ask_size": 68.0, "iv": 0.1844, "open_interest": 133.0, "volume": 0.0, "delta": 0.5208, "gamma": 0.0127, "vega": 0.6877, "theta": -0.0465, "rho": 0.4956, "theo": 12.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-09T11:07:44", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "VB270319P00295000", "bid": 11.1, "bid_size": 28.0, "ask": 14.8, "ask_size": 37.0, "iv": 0.1809, "open_interest": 3.0, "volume": 0.0, "delta": -0.5036, "gamma": 0.0138, "vega": 0.6794, "theta": -0.0507, "rho": -0.3982, "theo": 12.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-12T13:07:24", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "VB270319C00300000", "bid": 8.3, "bid_size": 73.0, "ask": 12.4, "ask_size": 66.0, "iv": 0.1822, "open_interest": 5.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.013, "vega": 0.6852, "theta": -0.0454, "rho": 0.4379, "theo": 9.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T14:37:54", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "VB270319P00300000", "bid": 13.7, "bid_size": 28.0, "ask": 17.3, "ask_size": 28.0, "iv": 0.1761, "open_interest": 11.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0143, "vega": 0.6648, "theta": -0.0493, "rho": -0.4275, "theo": 15.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-10-13T12:53:03", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "VB270319C00305000", "bid": 6.0, "bid_size": 41.0, "ask": 9.9, "ask_size": 37.0, "iv": 0.1748, "open_interest": 8.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0129, "vega": 0.6653, "theta": -0.0432, "rho": 0.3784, "theo": 7.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-04T11:52:01", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VB270319P00305000", "bid": 16.7, "bid_size": 28.0, "ask": 20.5, "ask_size": 38.0, "iv": 0.1744, "open_interest": 8.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.0142, "vega": 0.6271, "theta": -0.0465, "rho": -0.4476, "theo": 18.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-10-12T13:09:58", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "VB270319C00310000", "bid": 4.3, "bid_size": 42.0, "ask": 8.0, "ask_size": 34.0, "iv": 0.1717, "open_interest": 26.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0123, "vega": 0.6291, "theta": -0.0402, "rho": 0.32, "theo": 5.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T11:53:27", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "VB270319P00310000", "bid": 20.5, "bid_size": 14.0, "ask": 23.5, "ask_size": 28.0, "iv": 0.1722, "open_interest": 1.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0135, "vega": 0.5701, "theta": -0.0423, "rho": -0.4579, "theo": 21.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-10-12T13:09:01", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "VB270319C00315000", "bid": 3.2, "bid_size": 38.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.1643, "open_interest": 51.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0114, "vega": 0.5799, "theta": -0.0367, "rho": 0.2656, "theo": 4.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T15:42:17", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VB270319P00315000", "bid": 24.0, "bid_size": 10.0, "ask": 27.3, "ask_size": 28.0, "iv": 0.1685, "open_interest": 2.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0123, "vega": 0.4994, "theta": -0.037, "rho": -0.4604, "theo": 25.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-10-12T13:11:07", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "VB270319C00320000", "bid": 2.1, "bid_size": 48.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.1582, "open_interest": 55.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.0102, "vega": 0.5227, "theta": -0.0328, "rho": 0.2171, "theo": 3.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:20:39", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VB270319P00320000", "bid": 27.7, "bid_size": 10.0, "ask": 31.3, "ask_size": 28.0, "iv": 0.1617, "open_interest": 2.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0107, "vega": 0.4237, "theta": -0.0311, "rho": -0.4529, "theo": 29.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.04, "last_trade_time": "2026-10-13T12:54:47", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "VB270319C00325000", "bid": 1.75, "bid_size": 8.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.1753, "open_interest": 11.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.009, "vega": 0.4626, "theta": -0.0289, "rho": 0.1755, "theo": 2.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T09:30:51", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "VB270319P00325000", "bid": 32.0, "bid_size": 11.0, "ask": 35.3, "ask_size": 11.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.009, "vega": 0.3497, "theta": -0.0249, "rho": -0.4408, "theo": 34.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "VB270319C00330000", "bid": 0.2, "bid_size": 674.0, "ask": 3.8, "ask_size": 47.0, "iv": 0.1676, "open_interest": 13.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0078, "vega": 0.4036, "theta": -0.0252, "rho": 0.141, "theo": 2.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T09:45:44", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "VB270319P00330000", "bid": 36.6, "bid_size": 11.0, "ask": 40.1, "ask_size": 24.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.008, "vega": 0.277, "theta": -0.02, "rho": -0.4177, "theo": 38.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "VB270319C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 37.0, "iv": 0.1683, "open_interest": 4.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0066, "vega": 0.3486, "theta": -0.0217, "rho": 0.113, "theo": 1.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T13:30:52", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "VB270319P00335000", "bid": 41.2, "bid_size": 25.0, "ask": 44.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0084, "vega": 0.2028, "theta": -0.0186, "rho": -0.298, "theo": 43.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "VB270319C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 48.0, "iv": 0.1813, "open_interest": 13.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0055, "vega": 0.2987, "theta": -0.0187, "rho": 0.0906, "theo": 1.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T13:42:48", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VB270319P00340000", "bid": 46.3, "bid_size": 13.0, "ask": 49.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.008, "vega": 0.1206, "theta": -0.0313, "rho": -0.1643, "theo": 48.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "VB270319C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 44.0, "iv": 0.1895, "open_interest": 1.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0046, "vega": 0.255, "theta": -0.016, "rho": 0.0726, "theo": 0.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-31T12:00:36", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VB270319P00345000", "bid": 51.3, "bid_size": 13.0, "ask": 54.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0026, "vega": 0.0132, "theta": -0.0323, "rho": 0.0, "theo": 53.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "VB270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.1994, "open_interest": 4.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0038, "vega": 0.2173, "theta": -0.0138, "rho": 0.0585, "theo": 0.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T13:25:57", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VB270319P00350000", "bid": 56.3, "bid_size": 14.0, "ask": 59.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 58.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "VB270319C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 50.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0032, "vega": 0.1848, "theta": -0.0118, "rho": 0.0473, "theo": 0.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VB270319P00355000", "bid": 61.3, "bid_size": 14.0, "ask": 64.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 63.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "VB270319C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 49.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0027, "vega": 0.1575, "theta": -0.0101, "rho": 0.0384, "theo": 0.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VB270319P00360000", "bid": 66.3, "bid_size": 13.0, "ask": 69.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 68.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "VB270319C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0022, "vega": 0.1342, "theta": -0.0087, "rho": 0.0314, "theo": 0.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VB270319P00365000", "bid": 71.3, "bid_size": 13.0, "ask": 74.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 73.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "VB270319C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0018, "vega": 0.1147, "theta": -0.0075, "rho": 0.0257, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 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": "VB270319P00370000", "bid": 76.3, "bid_size": 12.0, "ask": 79.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 78.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "VB270319C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0016, "vega": 0.0982, "theta": -0.0065, "rho": 0.0212, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 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": "VB270319P00375000", "bid": 81.3, "bid_size": 13.0, "ask": 84.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 83.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "VB270319C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0013, "vega": 0.0843, "theta": -0.0056, "rho": 0.0176, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 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": "VB270319P00380000", "bid": 86.3, "bid_size": 13.0, "ask": 89.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 88.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "VB270319C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0011, "vega": 0.0726, "theta": -0.0049, "rho": 0.0147, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 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": "VB270319P00385000", "bid": 91.3, "bid_size": 13.0, "ask": 94.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 93.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "VB270319C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0009, "vega": 0.0626, "theta": -0.0043, "rho": 0.0123, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VB270319P00390000", "bid": 96.3, "bid_size": 12.0, "ask": 99.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0323, "rho": 0.0, "theo": 98.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "VB270617C00200000", "bid": 94.5, "bid_size": 2.0, "ask": 98.0, "ask_size": 13.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0012, "vega": 0.1816, "theta": 0.0, "rho": 1.1112, "theo": 95.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "VB270617P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 44.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0012, "vega": 0.1848, "theta": -0.012, "rho": -0.0636, "theo": 1.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VB270617C00205000", "bid": 89.6, "bid_size": 2.0, "ask": 93.3, "ask_size": 8.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0013, "vega": 0.2034, "theta": 0.0, "rho": 1.1304, "theo": 91.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "VB270617P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 47.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0014, "vega": 0.2069, "theta": -0.0132, "rho": -0.0733, "theo": 1.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VB270617C00210000", "bid": 84.6, "bid_size": 2.0, "ask": 88.6, "ask_size": 8.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0015, "vega": 0.2274, "theta": 0.0, "rho": 1.148, "theo": 86.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "VB270617P00210000", "bid": 0.05, "bid_size": 863.0, "ask": 3.8, "ask_size": 49.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0016, "vega": 0.2307, "theta": -0.0144, "rho": -0.0839, "theo": 1.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "VB270617C00215000", "bid": 80.5, "bid_size": 3.0, "ask": 83.9, "ask_size": 10.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0018, "vega": 0.2537, "theta": -0.0011, "rho": 1.1639, "theo": 81.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "VB270617P00215000", "bid": 0.1, "bid_size": 894.0, "ask": 3.9, "ask_size": 46.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0018, "vega": 0.2589, "theta": -0.0157, "rho": -0.0961, "theo": 1.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "VB270617C00220000", "bid": 75.5, "bid_size": 4.0, "ask": 79.2, "ask_size": 10.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.002, "vega": 0.2831, "theta": -0.0033, "rho": 1.1776, "theo": 77.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "VB270617P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0021, "vega": 0.2881, "theta": -0.0171, "rho": -0.1104, "theo": 1.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "VB270617C00225000", "bid": 71.1, "bid_size": 4.0, "ask": 74.3, "ask_size": 10.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0023, "vega": 0.3149, "theta": -0.0056, "rho": 1.1889, "theo": 72.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5500030517578}, {"option": "VB270617P00225000", "bid": 0.25, "bid_size": 886.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0024, "vega": 0.3202, "theta": -0.0186, "rho": -0.1262, "theo": 2.0737, "change": 0.0, "open": 0.0, "high": 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": "VB270617C00230000", "bid": 66.4, "bid_size": 4.0, "ask": 70.0, "ask_size": 9.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0026, "vega": 0.3498, "theta": -0.0079, "rho": 1.1977, "theo": 68.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "VB270617P00230000", "bid": 0.25, "bid_size": 803.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0027, "vega": 0.3573, "theta": -0.0202, "rho": -0.1459, "theo": 2.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "VB270617C00235000", "bid": 61.7, "bid_size": 21.0, "ask": 65.5, "ask_size": 10.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.003, "vega": 0.3878, "theta": -0.0103, "rho": 1.2029, "theo": 63.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.15, "last_trade_time": "2026-11-05T12:21:32", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "VB270617P00235000", "bid": 0.5, "bid_size": 44.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0031, "vega": 0.3948, "theta": -0.0218, "rho": -0.1662, "theo": 2.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "VB270617C00240000", "bid": 57.2, "bid_size": 13.0, "ask": 61.0, "ask_size": 10.0, "iv": 0.2456, "open_interest": 1.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0034, "vega": 0.4282, "theta": -0.0128, "rho": 1.205, "theo": 59.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-10-16T14:56:59", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "VB270617P00240000", "bid": 1.0, "bid_size": 38.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0035, "vega": 0.4382, "theta": -0.0236, "rho": -0.1905, "theo": 3.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "VB270617C00245000", "bid": 53.0, "bid_size": 22.0, "ask": 55.9, "ask_size": 9.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0039, "vega": 0.472, "theta": -0.0154, "rho": 1.2026, "theo": 54.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "VB270617P00245000", "bid": 1.5, "bid_size": 35.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.004, "vega": 0.4811, "theta": -0.0254, "rho": -0.217, "theo": 3.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "VB270617C00250000", "bid": 49.0, "bid_size": 5.0, "ask": 52.1, "ask_size": 11.0, "iv": 0.2339, "open_interest": 19.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.0044, "vega": 0.5175, "theta": -0.0179, "rho": 1.1961, "theo": 50.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.7, "last_trade_time": "2026-11-04T14:02:29", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "VB270617P00250000", "bid": 2.0, "bid_size": 38.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0046, "vega": 0.5292, "theta": -0.0272, "rho": -0.2478, "theo": 4.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "VB270617C00255000", "bid": 44.5, "bid_size": 24.0, "ask": 47.3, "ask_size": 9.0, "iv": 0.2196, "open_interest": 17.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0049, "vega": 0.5658, "theta": -0.0204, "rho": 1.1841, "theo": 46.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-11-04T14:01:37", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "VB270617P00255000", "bid": 2.5, "bid_size": 38.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0051, "vega": 0.5768, "theta": -0.0291, "rho": -0.2818, "theo": 4.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "VB270617C00260000", "bid": 40.5, "bid_size": 25.0, "ask": 43.2, "ask_size": 5.0, "iv": 0.215, "open_interest": 2.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0055, "vega": 0.6145, "theta": -0.023, "rho": 1.1668, "theo": 42.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-10-21T12:09:16", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "VB270617P00260000", "bid": 3.5, "bid_size": 37.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0058, "vega": 0.6279, "theta": -0.031, "rho": -0.3197, "theo": 5.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "VB270617C00265000", "bid": 36.5, "bid_size": 22.0, "ask": 39.4, "ask_size": 8.0, "iv": 0.211, "open_interest": 2.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0061, "vega": 0.6644, "theta": -0.0254, "rho": 1.1432, "theo": 38.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.72, "last_trade_time": "2026-11-05T12:29:42", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "VB270617P00265000", "bid": 4.5, "bid_size": 26.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.0064, "vega": 0.6769, "theta": -0.0327, "rho": -0.3611, "theo": 6.6568, "change": 0.0, "open": 0.0, "high": 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": "VB270617C00270000", "bid": 32.6, "bid_size": 22.0, "ask": 35.6, "ask_size": 8.0, "iv": 0.2057, "open_interest": 9.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0067, "vega": 0.7127, "theta": -0.0276, "rho": 1.1135, "theo": 34.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.82, "last_trade_time": "2026-10-30T13:12:24", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "VB270617P00270000", "bid": 5.5, "bid_size": 35.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0072, "vega": 0.7271, "theta": -0.0344, "rho": -0.4081, "theo": 7.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "VB270617C00275000", "bid": 29.0, "bid_size": 17.0, "ask": 32.1, "ask_size": 9.0, "iv": 0.2025, "open_interest": 7.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0074, "vega": 0.7594, "theta": -0.0297, "rho": 1.0764, "theo": 30.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.22, "last_trade_time": "2026-10-30T13:12:24", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "VB270617P00275000", "bid": 6.6, "bid_size": 37.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0079, "vega": 0.7711, "theta": -0.0359, "rho": -0.4539, "theo": 8.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VB270617C00280000", "bid": 25.5, "bid_size": 23.0, "ask": 29.1, "ask_size": 11.0, "iv": 0.2009, "open_interest": 1.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.008, "vega": 0.8014, "theta": -0.0315, "rho": 1.0332, "theo": 27.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-10-15T12:05:50", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "VB270617P00280000", "bid": 8.1, "bid_size": 31.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.0086, "vega": 0.8126, "theta": -0.0372, "rho": -0.5056, "theo": 10.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VB270617C00285000", "bid": 22.0, "bid_size": 20.0, "ask": 25.9, "ask_size": 11.0, "iv": 0.1958, "open_interest": 22.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.0085, "vega": 0.838, "theta": -0.0329, "rho": 0.9824, "theo": 23.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-10-26T13:52:53", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "VB270617P00285000", "bid": 9.9, "bid_size": 31.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.1925, "open_interest": 1.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0093, "vega": 0.8441, "theta": -0.0383, "rho": -0.5536, "theo": 12.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-22T11:55:35", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "VB270617C00290000", "bid": 19.0, "bid_size": 26.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.1926, "open_interest": 3.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.009, "vega": 0.8667, "theta": -0.0339, "rho": 0.9258, "theo": 20.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T14:02:34", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "VB270617P00290000", "bid": 11.9, "bid_size": 25.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.427, "gamma": 0.01, "vega": 0.8666, "theta": -0.039, "rho": -0.5974, "theo": 13.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "VB270617C00295000", "bid": 16.1, "bid_size": 25.0, "ask": 20.1, "ask_size": 10.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.0094, "vega": 0.8857, "theta": -0.0345, "rho": 0.8635, "theo": 17.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-10-22T11:56:56", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "VB270617P00295000", "bid": 14.4, "bid_size": 26.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.0106, "vega": 0.8774, "theta": -0.0394, "rho": -0.6484, "theo": 16.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "VB270617C00300000", "bid": 13.6, "bid_size": 26.0, "ask": 17.7, "ask_size": 19.0, "iv": 0.187, "open_interest": 7.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.0097, "vega": 0.8936, "theta": -0.0346, "rho": 0.796, "theo": 15.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.79, "last_trade_time": "2026-10-30T10:01:29", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "VB270617P00300000", "bid": 16.9, "bid_size": 7.0, "ask": 20.4, "ask_size": 7.0, "iv": 0.1833, "open_interest": 1.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.011, "vega": 0.8727, "theta": -0.0392, "rho": -0.6782, "theo": 18.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.08, "last_trade_time": "2026-11-02T12:38:25", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "VB270617C00305000", "bid": 11.8, "bid_size": 2.0, "ask": 15.4, "ask_size": 28.0, "iv": 0.1872, "open_interest": 20.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.0098, "vega": 0.8894, "theta": -0.0342, "rho": 0.7261, "theo": 12.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-10-22T11:53:49", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "VB270617P00305000", "bid": 19.8, "bid_size": 11.0, "ask": 23.2, "ask_size": 6.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.0113, "vega": 0.8462, "theta": -0.0385, "rho": -0.6961, "theo": 21.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "VB270617C00310000", "bid": 9.2, "bid_size": 27.0, "ask": 13.3, "ask_size": 28.0, "iv": 0.1816, "open_interest": 2.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.0098, "vega": 0.8728, "theta": -0.0332, "rho": 0.6545, "theo": 10.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-03T15:43:10", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "VB270617P00310000", "bid": 22.8, "bid_size": 11.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.1768, "open_interest": 3.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0114, "vega": 0.8085, "theta": -0.0371, "rho": -0.7175, "theo": 24.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.49, "last_trade_time": "2026-10-29T14:42:19", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "VB270617C00315000", "bid": 7.3, "bid_size": 29.0, "ask": 11.2, "ask_size": 32.0, "iv": 0.1774, "open_interest": 2.0, "volume": 0.0, "delta": 0.3629, "gamma": 0.0095, "vega": 0.8439, "theta": -0.0319, "rho": 0.5824, "theo": 8.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-04T14:15:39", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "VB270617P00315000", "bid": 26.6, "bid_size": 9.0, "ask": 29.2, "ask_size": 9.0, "iv": 0.1763, "open_interest": 1.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0113, "vega": 0.7481, "theta": -0.0349, "rho": -0.6962, "theo": 27.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.02, "last_trade_time": "2026-11-09T13:18:24", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "VB270617C00320000", "bid": 5.6, "bid_size": 27.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.1742, "open_interest": 1.0, "volume": 0.0, "delta": 0.3179, "gamma": 0.0092, "vega": 0.8047, "theta": -0.0301, "rho": 0.5129, "theo": 7.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-26T11:11:20", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "VB270617P00320000", "bid": 29.5, "bid_size": 15.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0108, "vega": 0.671, "theta": -0.0316, "rho": -0.6922, "theo": 31.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "VB270617C00325000", "bid": 4.2, "bid_size": 27.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.1733, "open_interest": 0.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0087, "vega": 0.7564, "theta": -0.028, "rho": 0.4467, "theo": 6.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "VB270617P00325000", "bid": 33.5, "bid_size": 11.0, "ask": 36.9, "ask_size": 7.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.806, "gamma": 0.01, "vega": 0.5853, "theta": -0.0275, "rho": -0.6388, "theo": 35.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "VB270617C00330000", "bid": 2.9, "bid_size": 51.0, "ask": 6.9, "ask_size": 42.0, "iv": 0.1691, "open_interest": 1.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0081, "vega": 0.7013, "theta": -0.0258, "rho": 0.3846, "theo": 4.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:37:42", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VB270617P00330000", "bid": 37.6, "bid_size": 11.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0091, "vega": 0.4907, "theta": -0.0225, "rho": -0.6132, "theo": 39.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "VB270617C00335000", "bid": 1.95, "bid_size": 33.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.0074, "vega": 0.6427, "theta": -0.0234, "rho": 0.3286, "theo": 3.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "VB270617P00335000", "bid": 42.0, "bid_size": 11.0, "ask": 45.5, "ask_size": 14.0, "iv": 0.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0085, "vega": 0.3987, "theta": -0.0184, "rho": -0.5232, "theo": 43.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "VB270617C00340000", "bid": 1.1, "bid_size": 28.0, "ask": 5.1, "ask_size": 32.0, "iv": 0.1661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0067, "vega": 0.582, "theta": -0.0211, "rho": 0.2786, "theo": 3.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "VB270617P00340000", "bid": 46.6, "bid_size": 9.0, "ask": 50.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0099, "vega": 0.2949, "theta": -0.0176, "rho": -0.4187, "theo": 48.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-10-20T11:56:33", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "VB270617C00345000", "bid": 0.5, "bid_size": 45.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.006, "vega": 0.5217, "theta": -0.0188, "rho": 0.2341, "theo": 2.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "VB270617P00345000", "bid": 51.4, "bid_size": 8.0, "ask": 54.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0084, "vega": 0.15, "theta": -0.0229, "rho": -0.0086, "theo": 53.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "VB270617C00350000", "bid": 0.2, "bid_size": 740.0, "ask": 4.1, "ask_size": 38.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.0053, "vega": 0.464, "theta": -0.0166, "rho": 0.1961, "theo": 2.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "VB270617P00350000", "bid": 56.3, "bid_size": 1.0, "ask": 59.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0018, "vega": 0.0, "theta": -0.0504, "rho": 0.0, "theo": 58.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "VB270617C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0046, "vega": 0.4091, "theta": -0.0145, "rho": 0.1634, "theo": 1.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "VB270617P00355000", "bid": 61.3, "bid_size": 1.0, "ask": 64.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.051, "rho": 0.0, "theo": 63.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "VB270617C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.004, "vega": 0.359, "theta": -0.0127, "rho": 0.1357, "theo": 1.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "VB270617P00360000", "bid": 66.3, "bid_size": 1.0, "ask": 69.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.051, "rho": 0.0, "theo": 68.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "VB270617C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0035, "vega": 0.313, "theta": -0.011, "rho": 0.1126, "theo": 1.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "VB270617P00365000", "bid": 71.3, "bid_size": 5.0, "ask": 74.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.051, "rho": 0.0, "theo": 73.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "VB270617C00370000", "bid": 0.1, "bid_size": 3.0, "ask": 2.9, "ask_size": 37.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.003, "vega": 0.2721, "theta": -0.0095, "rho": 0.093, "theo": 0.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "VB270617P00370000", "bid": 76.3, "bid_size": 1.0, "ask": 79.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.051, "rho": 0.0, "theo": 78.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7000007629394}], "symbol": "VB", "security_type": "stock", "exchange_id": 3, "current_price": 291.835, "price_change": -2.645, "price_change_percent": -0.8982, "bid": 291.62, "ask": 291.89, "bid_size": 160, "ask_size": 320, "open": 292.15, "high": 292.5856, "low": 291.6425, "close": 291.835, "prev_day_close": 294.48, "volume": 39897, "iv30": 18.192, "iv30_change": 0.037, "iv30_change_percent": 0.2038, "seqno": 12830711065, "last_trade_time": "2026-11-10T09:53:43", "tick": "up"}, "symbol": "VB"}