{"timestamp": "2026-11-07 20:53:22", "data": {"options": [{"option": "VCX261120C00015000", "bid": 3.1, "bid_size": 71.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0129, "vega": 0.0014, "theta": -0.0032, "rho": 0.0056, "theo": 5.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VCX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 2.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.013, "vega": 0.0014, "theta": -0.0032, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VCX261120C00016000", "bid": 2.2, "bid_size": 44.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0348, "vega": 0.0039, "theta": -0.0095, "rho": 0.0058, "theo": 4.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "VCX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 1.9222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.035, "vega": 0.0039, "theta": -0.0095, "rho": -0.0004, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VCX261120C00017500", "bid": 1.3, "bid_size": 141.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.082, "vega": 0.0095, "theta": -0.0253, "rho": 0.0054, "theo": 2.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-07T13:00:10", "percent_change": 0.0, "prev_day_close": 2.3249998986721}, {"option": "VCX261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 1.5626, "open_interest": 12.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0826, "vega": 0.0095, "theta": -0.0255, "rho": -0.0011, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "VCX261120C00019000", "bid": 1.0, "bid_size": 7.0, "ask": 3.0, "ask_size": 48.0, "iv": 0.9197, "open_interest": 0.0, "volume": 2.0, "delta": 0.6693, "gamma": 0.1186, "vega": 0.0143, "theta": -0.0401, "rho": 0.0044, "theo": 1.797, "change": 0.82, "open": 2.0, "high": 2.0, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T14:53:38", "percent_change": 78.0952, "prev_day_close": 1.04999995231628}, {"option": "VCX261120P00019000", "bid": 0.15, "bid_size": 2.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.844, "open_interest": 53.0, "volume": 7.0, "delta": -0.3347, "gamma": 0.1196, "vega": 0.0143, "theta": -0.0404, "rho": -0.0023, "theo": 0.7313, "change": -0.065, "open": 1.15, "high": 1.75, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T15:18:50", "percent_change": -6.04651, "prev_day_close": 1.07499998807907}, {"option": "VCX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.7126, "open_interest": 107.0, "volume": 104.0, "delta": 0.5417, "gamma": 0.1268, "vega": 0.0156, "theta": -0.045, "rho": 0.0037, "theo": 1.2807, "change": 0.2, "open": 0.9, "high": 1.35, "low": 0.9, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:44:14", "percent_change": 21.0526, "prev_day_close": 0.949999988079071}, {"option": "VCX261120P00020000", "bid": 0.25, "bid_size": 6.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.802, "open_interest": 184.0, "volume": 15.0, "delta": -0.4633, "gamma": 0.1279, "vega": 0.0156, "theta": -0.0453, "rho": -0.0031, "theo": 1.2163, "change": -0.45, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T12:15:09", "percent_change": -27.2727, "prev_day_close": 1.64999997615814}, {"option": "VCX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.819, "open_interest": 11.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.1223, "vega": 0.0154, "theta": -0.0451, "rho": 0.0029, "theo": 0.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T11:46:58", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "VCX261120P00021000", "bid": 0.75, "bid_size": 77.0, "ask": 4.2, "ask_size": 4.0, "iv": 1.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.1236, "vega": 0.0153, "theta": -0.0456, "rho": -0.0036, "theo": 1.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "VCX261120C00022500", "bid": 0.45, "bid_size": 2.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.9128, "open_interest": 260.0, "volume": 33.0, "delta": 0.2718, "gamma": 0.1008, "vega": 0.013, "theta": -0.039, "rho": 0.0019, "theo": 0.4987, "change": 0.025, "open": 0.45, "high": 0.58, "low": 0.43, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:49:57", "percent_change": 4.7619, "prev_day_close": 0.525000005960464}, {"option": "VCX261120P00022500", "bid": 2.0, "bid_size": 51.0, "ask": 4.9, "ask_size": 48.0, "iv": 1.2041, "open_interest": 631.0, "volume": 10.0, "delta": -0.7358, "gamma": 0.1022, "vega": 0.0128, "theta": -0.0396, "rho": -0.0042, "theo": 2.9413, "change": -0.69, "open": 4.0, "high": 4.0, "low": 2.9, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-11-06T12:32:25", "percent_change": -17.4684, "prev_day_close": 3.95000004768372}, {"option": "VCX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 10.0, "iv": 1.3984, "open_interest": 4.0, "volume": 10.0, "delta": 0.166, "gamma": 0.0737, "vega": 0.0098, "theta": -0.0296, "rho": 0.0012, "theo": 0.2707, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:18:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VCX261120P00024000", "bid": 3.1, "bid_size": 72.0, "ask": 6.3, "ask_size": 9.0, "iv": 1.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0754, "vega": 0.0094, "theta": -0.0303, "rho": -0.004, "theo": 4.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VCX261120C00025000", "bid": 0.2, "bid_size": 1.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.0133, "open_interest": 568.0, "volume": 82.0, "delta": 0.1169, "gamma": 0.0572, "vega": 0.0077, "theta": -0.0234, "rho": 0.0008, "theo": 0.1781, "change": 0.05, "open": 0.25, "high": 0.52, "low": 0.23, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:53:42", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "VCX261120P00025000", "bid": 4.9, "bid_size": 1.0, "ask": 5.9, "ask_size": 20.0, "iv": 1.1656, "open_interest": 305.0, "volume": 31.0, "delta": -0.8935, "gamma": 0.0588, "vega": 0.0072, "theta": -0.0242, "rho": -0.0037, "theo": 5.1328, "change": -0.28, "open": 6.0, "high": 6.0, "low": 5.3, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-11-06T13:17:01", "percent_change": -4.82759, "prev_day_close": 5.79999995231628}, {"option": "VCX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 1.8364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0431, "vega": 0.0059, "theta": -0.018, "rho": 0.0006, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 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": "VCX261120P00026000", "bid": 5.1, "bid_size": 25.0, "ask": 7.9, "ask_size": 21.0, "iv": 1.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0443, "vega": 0.0052, "theta": -0.0186, "rho": -0.0031, "theo": 6.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "VCX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 1.9675, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0319, "vega": 0.0044, "theta": -0.0135, "rho": 0.0004, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VCX261120P00027000", "bid": 5.9, "bid_size": 26.0, "ask": 9.3, "ask_size": 4.0, "iv": 1.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0322, "vega": 0.0036, "theta": -0.0138, "rho": -0.0025, "theo": 7.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "VCX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 2.0899, "open_interest": 6.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0232, "vega": 0.0032, "theta": -0.0099, "rho": 0.0003, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:03:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VCX261120P00028000", "bid": 6.9, "bid_size": 25.0, "ask": 10.1, "ask_size": 1.0, "iv": 1.7075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0224, "vega": 0.0024, "theta": -0.0096, "rho": -0.0018, "theo": 8.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VCX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0167, "vega": 0.0024, "theta": -0.0072, "rho": 0.0002, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VCX261120P00029000", "bid": 7.9, "bid_size": 27.0, "ask": 11.1, "ask_size": 1.0, "iv": 1.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0148, "vega": 0.0015, "theta": -0.0063, "rho": -0.0012, "theo": 9.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "VCX261120C00030000", "bid": 0.05, "bid_size": 21.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.2498, "open_interest": 1597.0, "volume": 16.0, "delta": 0.0177, "gamma": 0.0118, "vega": 0.0017, "theta": -0.0052, "rho": 0.0001, "theo": 0.0209, "change": 0.0, "open": 0.07, "high": 0.25, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:14:18", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "VCX261120P00030000", "bid": 8.8, "bid_size": 128.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 211.0, "volume": 1.0, "delta": -0.9914, "gamma": 0.0092, "vega": 0.0009, "theta": -0.0037, "rho": -0.0007, "theo": 10.0056, "change": 0.05, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.473932, "prev_day_close": 10.5500001907349}, {"option": "VCX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 2.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0084, "vega": 0.0012, "theta": -0.0037, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VCX261120P00031000", "bid": 9.9, "bid_size": 14.0, "ask": 13.2, "ask_size": 5.0, "iv": 1.9625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0054, "vega": 0.0004, "theta": -0.002, "rho": -0.0004, "theo": 11.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "VCX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 2.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0059, "vega": 0.0009, "theta": -0.0026, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VCX261120P00032000", "bid": 10.7, "bid_size": 62.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.8291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.003, "vega": 0.0002, "theta": -0.001, "rho": -0.0002, "theo": 12.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "VCX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 2.585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0042, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VCX261120P00033000", "bid": 11.9, "bid_size": 5.0, "ask": 15.2, "ask_size": 4.0, "iv": 2.1388, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 13.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "VCX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 2.652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX261120P00034000", "bid": 12.9, "bid_size": 14.0, "ask": 16.2, "ask_size": 5.0, "iv": 2.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0007, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 14.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "VCX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.8406, "open_interest": 617.0, "volume": 9.0, "delta": 0.0026, "gamma": 0.002, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:49:57", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "VCX261120P00035000", "bid": 13.8, "bid_size": 48.0, "ask": 16.8, "ask_size": 5.0, "iv": 1.9957, "open_interest": 11.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 15.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-05T12:46:09", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "VCX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 50.0, "iv": 1.7395, "open_interest": 820.0, "volume": 2.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:34:49", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "VCX261120P00040000", "bid": 18.8, "bid_size": 45.0, "ask": 22.2, "ask_size": 4.0, "iv": 2.5925, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-03T11:03:56", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "VCX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.8626, "open_interest": 953.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:38:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VCX261120P00045000", "bid": 23.9, "bid_size": 5.0, "ask": 27.1, "ask_size": 2.0, "iv": 2.8852, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.41, "last_trade_time": "2026-10-30T11:16:50", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "VCX261218C00011000", "bid": 7.1, "bid_size": 61.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0126, "theo": 9.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VCX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.0712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VCX261218C00012500", "bid": 6.0, "bid_size": 61.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.8188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.005, "vega": 0.0014, "theta": -0.001, "rho": 0.0141, "theo": 7.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VCX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.761, "open_interest": 1.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.005, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:07:58", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VCX261218C00014000", "bid": 4.4, "bid_size": 61.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0187, "vega": 0.0056, "theta": -0.0042, "rho": 0.0151, "theo": 6.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "VCX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 1.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0189, "vega": 0.0056, "theta": -0.0042, "rho": -0.0009, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VCX261218C00015000", "bid": 3.6, "bid_size": 73.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.032, "vega": 0.01, "theta": -0.0078, "rho": 0.0152, "theo": 5.3624, "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": 4.77500009536743}, {"option": "VCX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.782, "open_interest": 3.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0323, "vega": 0.01, "theta": -0.0079, "rho": -0.0018, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T15:11:06", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VCX261218C00016000", "bid": 2.9, "bid_size": 74.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.046, "vega": 0.0148, "theta": -0.0121, "rho": 0.0148, "theo": 4.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "VCX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 1.2383, "open_interest": 0.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0465, "vega": 0.0149, "theta": -0.0122, "rho": -0.0031, "theo": 0.3531, "change": 0.0, "open": 0.0, "high": 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": "VCX261218C00017500", "bid": 2.05, "bid_size": 102.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.0634, "vega": 0.0212, "theta": -0.0182, "rho": 0.0136, "theo": 3.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "VCX261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.8189, "open_interest": 0.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0642, "vega": 0.0213, "theta": -0.0184, "rho": -0.0055, "theo": 0.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VCX261218C00019000", "bid": 1.05, "bid_size": 26.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0734, "vega": 0.0254, "theta": -0.0227, "rho": 0.0119, "theo": 2.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "VCX261218P00019000", "bid": 0.85, "bid_size": 7.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.7438, "open_interest": 5.0, "volume": 3.0, "delta": -0.3608, "gamma": 0.0744, "vega": 0.0255, "theta": -0.023, "rho": -0.0081, "theo": 1.4382, "change": -0.35, "open": 2.07, "high": 2.07, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T14:52:31", "percent_change": -18.4211, "prev_day_close": 1.90000000596046}, {"option": "VCX261218C00020000", "bid": 1.95, "bid_size": 2.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.83, "open_interest": 25.0, "volume": 46.0, "delta": 0.5719, "gamma": 0.0757, "vega": 0.0268, "theta": -0.0245, "rho": 0.0106, "theo": 2.1773, "change": 0.56, "open": 2.15, "high": 2.5, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T15:49:21", "percent_change": 37.3333, "prev_day_close": 1.5}, {"option": "VCX261218P00020000", "bid": 0.6, "bid_size": 24.0, "ask": 2.7, "ask_size": 2.0, "iv": 0.6428, "open_interest": 28.0, "volume": 2.0, "delta": -0.4384, "gamma": 0.077, "vega": 0.0268, "theta": -0.0249, "rho": -0.0097, "theo": 1.9793, "change": -0.225, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:09:14", "percent_change": -10.1124, "prev_day_close": 2.22499994933605}, {"option": "VCX261218C00021000", "bid": 0.9, "bid_size": 4.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.7189, "open_interest": 2.0, "volume": 9.0, "delta": 0.4997, "gamma": 0.0753, "vega": 0.0272, "theta": -0.0254, "rho": 0.0094, "theo": 1.7945, "change": 0.325, "open": 2.0, "high": 2.0, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T10:30:30", "percent_change": 23.6364, "prev_day_close": 1.37499994039536}, {"option": "VCX261218P00021000", "bid": 1.25, "bid_size": 23.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.736, "open_interest": 16.0, "volume": 0.0, "delta": -0.5118, "gamma": 0.0767, "vega": 0.0271, "theta": -0.0258, "rho": -0.0111, "theo": 2.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:25:22", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "VCX261218C00022500", "bid": 0.45, "bid_size": 1.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.6324, "open_interest": 91.0, "volume": 23.0, "delta": 0.4029, "gamma": 0.071, "vega": 0.0264, "theta": -0.0252, "rho": 0.0077, "theo": 1.3409, "change": 0.15, "open": 1.2, "high": 1.3, "low": 1.13, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T12:31:25", "percent_change": 15.0, "prev_day_close": 1.0}, {"option": "VCX261218P00022500", "bid": 3.0, "bid_size": 1.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.8424, "open_interest": 52.0, "volume": 14.0, "delta": -0.6104, "gamma": 0.0726, "vega": 0.0261, "theta": -0.0258, "rho": -0.0129, "theo": 3.6466, "change": -1.09, "open": 3.68, "high": 3.68, "low": 3.36, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-11-06T12:32:25", "percent_change": -24.4944, "prev_day_close": 4.44999992847443}, {"option": "VCX261218C00024000", "bid": 0.05, "bid_size": 4.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.9815, "open_interest": 1.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.064, "vega": 0.0244, "theta": -0.0239, "rho": 0.0062, "theo": 1.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:02:43", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "VCX261218P00024000", "bid": 3.5, "bid_size": 71.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0659, "vega": 0.0238, "theta": -0.0246, "rho": -0.014, "theo": 4.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "VCX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8452, "open_interest": 87.0, "volume": 49.0, "delta": 0.2757, "gamma": 0.0588, "vega": 0.0227, "theta": -0.0226, "rho": 0.0053, "theo": 0.828, "change": 0.25, "open": 0.55, "high": 0.85, "low": 0.55, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:59:35", "percent_change": 41.6667, "prev_day_close": 0.600000001490116}, {"option": "VCX261218P00025000", "bid": 3.9, "bid_size": 135.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.8835, "open_interest": 33.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0607, "vega": 0.022, "theta": -0.0233, "rho": -0.0143, "theo": 5.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.94, "last_trade_time": "2026-11-05T12:57:03", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VCX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 1.1376, "open_interest": 0.0, "volume": 0.0, "delta": 0.2361, "gamma": 0.0534, "vega": 0.021, "theta": -0.021, "rho": 0.0046, "theo": 0.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VCX261218P00026000", "bid": 5.2, "bid_size": 88.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0555, "vega": 0.02, "theta": -0.0219, "rho": -0.0145, "theo": 6.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "VCX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 1.1948, "open_interest": 22.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0481, "vega": 0.0191, "theta": -0.0194, "rho": 0.0039, "theo": 0.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T12:37:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VCX261218P00027000", "bid": 6.1, "bid_size": 83.0, "ask": 9.6, "ask_size": 24.0, "iv": 1.085, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0503, "vega": 0.0179, "theta": -0.0203, "rho": -0.0143, "theo": 7.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "VCX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 1.2566, "open_interest": 2.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0431, "vega": 0.0174, "theta": -0.0178, "rho": 0.0034, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T09:38:55", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VCX261218P00028000", "bid": 6.8, "bid_size": 137.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.7986, "open_interest": 1.0, "volume": 2.0, "delta": -0.8473, "gamma": 0.0454, "vega": 0.0159, "theta": -0.0188, "rho": -0.0138, "theo": 8.3044, "change": -0.39, "open": 8.92, "high": 8.92, "low": 8.56, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-06T14:52:31", "percent_change": -4.35754, "prev_day_close": 8.94999980926514}, {"option": "VCX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 6.0, "iv": 1.0289, "open_interest": 0.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0385, "vega": 0.0157, "theta": -0.0163, "rho": 0.0029, "theo": 0.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VCX261218P00029000", "bid": 7.9, "bid_size": 151.0, "ask": 11.2, "ask_size": 1.0, "iv": 1.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0409, "vega": 0.0139, "theta": -0.0173, "rho": -0.0132, "theo": 9.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "VCX261218C00030000", "bid": 0.3, "bid_size": 6.0, "ask": 1.2, "ask_size": 6.0, "iv": 1.1402, "open_interest": 322.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0342, "vega": 0.0141, "theta": -0.0148, "rho": 0.0025, "theo": 0.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:41:16", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VCX261218P00030000", "bid": 9.2, "bid_size": 13.0, "ask": 11.8, "ask_size": 5.0, "iv": 1.1054, "open_interest": 17.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0368, "vega": 0.0121, "theta": -0.0159, "rho": -0.0126, "theo": 10.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-05T11:16:27", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VCX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 1.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0303, "vega": 0.0126, "theta": -0.0134, "rho": 0.0021, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VCX261218P00031000", "bid": 9.5, "bid_size": 133.0, "ask": 13.1, "ask_size": 1.0, "iv": 1.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.033, "vega": 0.0102, "theta": -0.0146, "rho": -0.0114, "theo": 11.1313, "change": 0.0, "open": 0.0, "high": 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": "VCX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 1.1664, "open_interest": 4.0, "volume": 2.0, "delta": 0.0933, "gamma": 0.0268, "vega": 0.0113, "theta": -0.012, "rho": 0.0018, "theo": 0.2317, "change": 0.055, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T11:31:48", "percent_change": 11.5789, "prev_day_close": 0.474999994039536}, {"option": "VCX261218P00032000", "bid": 10.8, "bid_size": 61.0, "ask": 14.3, "ask_size": 5.0, "iv": 1.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0294, "vega": 0.0088, "theta": -0.0133, "rho": -0.0102, "theo": 12.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "VCX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 1.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0238, "vega": 0.0101, "theta": -0.0108, "rho": 0.0016, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VCX261218P00033000", "bid": 12.0, "bid_size": 6.0, "ask": 15.3, "ask_size": 8.0, "iv": 1.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.026, "vega": 0.0071, "theta": -0.0121, "rho": -0.0085, "theo": 13.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "VCX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 1.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.021, "vega": 0.009, "theta": -0.0098, "rho": 0.0014, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VCX261218P00034000", "bid": 12.7, "bid_size": 61.0, "ask": 16.3, "ask_size": 2.0, "iv": 1.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0227, "vega": 0.0058, "theta": -0.0108, "rho": -0.0078, "theo": 14.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "VCX261218C00035000", "bid": 0.1, "bid_size": 1.0, "ask": 0.8, "ask_size": 3.0, "iv": 1.2107, "open_interest": 241.0, "volume": 2.0, "delta": 0.0597, "gamma": 0.0186, "vega": 0.008, "theta": -0.0088, "rho": 0.0012, "theo": 0.1403, "change": 0.23, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T11:31:48", "percent_change": 115.0, "prev_day_close": 0.200000006705523}, {"option": "VCX261218P00035000", "bid": 13.9, "bid_size": 6.0, "ask": 17.1, "ask_size": 2.0, "iv": 1.3628, "open_interest": 14.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0194, "vega": 0.0046, "theta": -0.0094, "rho": -0.0059, "theo": 15.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-05T12:37:42", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "VCX270115C00012000", "bid": 6.2, "bid_size": 61.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0066, "vega": 0.003, "theta": -0.0012, "rho": 0.0226, "theo": 8.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VCX270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0067, "vega": 0.003, "theta": -0.0012, "rho": -0.0005, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VCX270115C00013000", "bid": 5.6, "bid_size": 61.0, "ask": 9.1, "ask_size": 5.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0141, "vega": 0.0066, "theta": -0.0027, "rho": 0.0236, "theo": 7.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VCX270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 1.1132, "open_interest": 2.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0143, "vega": 0.0066, "theta": -0.0028, "rho": -0.0013, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T11:58:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VCX270115C00014000", "bid": 4.7, "bid_size": 73.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0237, "vega": 0.0114, "theta": -0.005, "rho": 0.0241, "theo": 6.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "VCX270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 1.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.024, "vega": 0.0115, "theta": -0.0051, "rho": -0.0027, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VCX270115C00015000", "bid": 3.9, "bid_size": 72.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.5696, "open_interest": 5.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0337, "vega": 0.0168, "theta": -0.0077, "rho": 0.0239, "theo": 5.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-20T14:39:39", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VCX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.8527, "open_interest": 14.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0342, "vega": 0.0169, "theta": -0.0078, "rho": -0.0045, "theo": 0.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-14T10:48:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VCX270115C00016000", "bid": 3.2, "bid_size": 73.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.043, "vega": 0.0221, "theta": -0.0104, "rho": 0.0232, "theo": 4.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "VCX270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.9912, "open_interest": 0.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0436, "vega": 0.0222, "theta": -0.0106, "rho": -0.0067, "theo": 0.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VCX270115C00017500", "bid": 2.3, "bid_size": 368.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.563, "open_interest": 102.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0534, "vega": 0.0286, "theta": -0.0142, "rho": 0.0214, "theo": 3.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T15:50:00", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "VCX270115P00017500", "bid": 0.1, "bid_size": 1406.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.6205, "open_interest": 160.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0545, "vega": 0.0287, "theta": -0.0144, "rho": -0.0104, "theo": 1.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T12:34:30", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "VCX270115C00019000", "bid": 2.8, "bid_size": 10.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.8317, "open_interest": 0.0, "volume": 10.0, "delta": 0.654, "gamma": 0.0593, "vega": 0.0328, "theta": -0.0169, "rho": 0.0192, "theo": 3.177, "change": 0.025, "open": 3.0, "high": 3.0, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:04:36", "percent_change": 0.869561, "prev_day_close": 2.87500011920929}, {"option": "VCX270115P00019000", "bid": 0.65, "bid_size": 12.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.6903, "open_interest": 1.0, "volume": 0.0, "delta": -0.3609, "gamma": 0.0606, "vega": 0.0329, "theta": -0.0173, "rho": -0.014, "theo": 1.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T12:40:26", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "VCX270115C00020000", "bid": 1.25, "bid_size": 42.0, "ask": 3.3, "ask_size": 158.0, "iv": 0.5984, "open_interest": 266.0, "volume": 3.0, "delta": 0.5926, "gamma": 0.0609, "vega": 0.0344, "theta": -0.0181, "rho": 0.0177, "theo": 2.7418, "change": 0.1, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T09:44:22", "percent_change": 4.34783, "prev_day_close": 2.29999995231628}, {"option": "VCX270115P00020000", "bid": 2.3, "bid_size": 1.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.7393, "open_interest": 535.0, "volume": 6.0, "delta": -0.4236, "gamma": 0.0624, "vega": 0.0344, "theta": -0.0185, "rho": -0.0164, "theo": 2.4054, "change": -0.475, "open": 2.61, "high": 2.61, "low": 2.41, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T14:39:34", "percent_change": -15.9664, "prev_day_close": 2.97500002384186}, {"option": "VCX270115C00021000", "bid": 0.8, "bid_size": 11.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.5346, "gamma": 0.061, "vega": 0.0352, "theta": -0.0189, "rho": 0.0161, "theo": 2.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "VCX270115P00021000", "bid": 1.75, "bid_size": 10.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0627, "vega": 0.035, "theta": -0.0194, "rho": -0.0185, "theo": 3.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "VCX270115C00022500", "bid": 1.7, "bid_size": 5.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.7524, "open_interest": 53.0, "volume": 24.0, "delta": 0.4555, "gamma": 0.0591, "vega": 0.035, "theta": -0.0192, "rho": 0.014, "theo": 1.9056, "change": 0.175, "open": 1.6, "high": 1.75, "low": 1.6, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:59:08", "percent_change": 11.4754, "prev_day_close": 1.52500003576279}, {"option": "VCX270115P00022500", "bid": 3.9, "bid_size": 1.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.8775, "open_interest": 193.0, "volume": 3.0, "delta": -0.5641, "gamma": 0.061, "vega": 0.0345, "theta": -0.0199, "rho": -0.021, "theo": 4.0708, "change": -0.6, "open": 4.45, "high": 4.45, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:32:02", "percent_change": -12.766, "prev_day_close": 4.70000004768372}, {"option": "VCX270115C00024000", "bid": 0.05, "bid_size": 1460.0, "ask": 3.3, "ask_size": 82.0, "iv": 0.8268, "open_interest": 12.0, "volume": 49.0, "delta": 0.3867, "gamma": 0.0556, "vega": 0.0338, "theta": -0.019, "rho": 0.012, "theo": 1.5401, "change": 0.7, "open": 1.3, "high": 1.4, "low": 1.3, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T15:55:13", "percent_change": 100.0, "prev_day_close": 0.699999988079071}, {"option": "VCX270115P00024000", "bid": 4.1, "bid_size": 23.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.9184, "open_interest": 12.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0577, "vega": 0.0329, "theta": -0.0197, "rho": -0.0229, "theo": 5.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-11-03T10:46:35", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "VCX270115C00025000", "bid": 0.85, "bid_size": 8.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.7629, "open_interest": 455.0, "volume": 61.0, "delta": 0.3464, "gamma": 0.0528, "vega": 0.0325, "theta": -0.0185, "rho": 0.0108, "theo": 1.3401, "change": 0.3, "open": 0.95, "high": 1.3, "low": 0.95, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T13:40:07", "percent_change": 30.0, "prev_day_close": 1.0}, {"option": "VCX270115P00025000", "bid": 5.8, "bid_size": 1.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.9186, "open_interest": 441.0, "volume": 2.0, "delta": -0.6768, "gamma": 0.055, "vega": 0.0314, "theta": -0.0193, "rho": -0.0237, "theo": 6.0133, "change": -0.57, "open": 6.24, "high": 6.28, "low": 6.24, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-11-06T15:04:10", "percent_change": -8.32117, "prev_day_close": 6.85000014305115}, {"option": "VCX270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0497, "vega": 0.0311, "theta": -0.0179, "rho": 0.0097, "theo": 1.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "VCX270115P00026000", "bid": 5.6, "bid_size": 69.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0521, "vega": 0.0297, "theta": -0.0188, "rho": -0.0242, "theo": 6.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "VCX270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.9599, "open_interest": 1.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0466, "vega": 0.0295, "theta": -0.0172, "rho": 0.0087, "theo": 1.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T09:59:37", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "VCX270115P00027000", "bid": 6.5, "bid_size": 5.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.9549, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0492, "vega": 0.0279, "theta": -0.0182, "rho": -0.0247, "theo": 7.7056, "change": 0.0, "open": 0.0, "high": 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": "VCX270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 7.0, "iv": 1.001, "open_interest": 2.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0435, "vega": 0.0279, "theta": -0.0165, "rho": 0.0079, "theo": 0.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:46:57", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VCX270115P00028000", "bid": 7.3, "bid_size": 46.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0462, "vega": 0.026, "theta": -0.0175, "rho": -0.0245, "theo": 8.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VCX270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 13.0, "iv": 1.0462, "open_interest": 1.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0405, "vega": 0.0262, "theta": -0.0157, "rho": 0.0071, "theo": 0.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:30:05", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "VCX270115P00029000", "bid": 8.3, "bid_size": 51.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.9067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0433, "vega": 0.0239, "theta": -0.0168, "rho": -0.0242, "theo": 9.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VCX270115C00030000", "bid": 0.3, "bid_size": 1.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.9204, "open_interest": 997.0, "volume": 5.0, "delta": 0.2009, "gamma": 0.0376, "vega": 0.0247, "theta": -0.0149, "rho": 0.0064, "theo": 0.6942, "change": 0.065, "open": 0.75, "high": 0.75, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T09:46:31", "percent_change": 11.3043, "prev_day_close": 0.575000017881394}, {"option": "VCX270115P00030000", "bid": 10.0, "bid_size": 1.0, "ask": 11.5, "ask_size": 40.0, "iv": 1.0308, "open_interest": 481.0, "volume": 2.0, "delta": -0.8294, "gamma": 0.0405, "vega": 0.022, "theta": -0.016, "rho": -0.024, "theo": 10.3983, "change": -0.65, "open": 10.94, "high": 10.94, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T15:30:37", "percent_change": -5.72687, "prev_day_close": 11.3499999046326}, {"option": "VCX270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 1.1269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0348, "vega": 0.0231, "theta": -0.014, "rho": 0.0057, "theo": 0.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VCX270115P00031000", "bid": 10.2, "bid_size": 67.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.9394, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0378, "vega": 0.0201, "theta": -0.0153, "rho": -0.0232, "theo": 11.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "VCX270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 1.1631, "open_interest": 0.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0322, "vega": 0.0216, "theta": -0.0132, "rho": 0.0052, "theo": 0.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VCX270115P00032000", "bid": 11.0, "bid_size": 46.0, "ask": 14.5, "ask_size": 3.0, "iv": 1.0856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0354, "vega": 0.0183, "theta": -0.0145, "rho": -0.0228, "theo": 12.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "VCX270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 1.1969, "open_interest": 0.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0298, "vega": 0.0202, "theta": -0.0125, "rho": 0.0047, "theo": 0.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VCX270115P00033000", "bid": 12.0, "bid_size": 23.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.0234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0331, "vega": 0.0164, "theta": -0.0138, "rho": -0.0211, "theo": 13.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "VCX270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 1.2373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0276, "vega": 0.0188, "theta": -0.0117, "rho": 0.0042, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VCX270115P00034000", "bid": 13.0, "bid_size": 88.0, "ask": 16.2, "ask_size": 9.0, "iv": 1.1067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.031, "vega": 0.0146, "theta": -0.0132, "rho": -0.0194, "theo": 14.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "VCX270115C00035000", "bid": 0.3, "bid_size": 20.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.9007, "open_interest": 641.0, "volume": 8.0, "delta": 0.12, "gamma": 0.0255, "vega": 0.0175, "theta": -0.011, "rho": 0.0038, "theo": 0.3834, "change": 0.06, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T13:18:56", "percent_change": 17.1429, "prev_day_close": 0.350000008940697}, {"option": "VCX270115P00035000", "bid": 14.0, "bid_size": 205.0, "ask": 17.0, "ask_size": 33.0, "iv": 1.1004, "open_interest": 190.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0289, "vega": 0.0131, "theta": -0.0126, "rho": -0.019, "theo": 15.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-11-05T10:53:54", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "VCX270115C00040000", "bid": 0.2, "bid_size": 15.0, "ask": 0.95, "ask_size": 59.0, "iv": 1.147, "open_interest": 1153.0, "volume": 6.0, "delta": 0.0744, "gamma": 0.0172, "vega": 0.0123, "theta": -0.008, "rho": 0.0024, "theo": 0.2245, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.34, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:07:53", "percent_change": 1.70299e-06, "prev_day_close": 0.349999994039536}, {"option": "VCX270115P00040000", "bid": 19.7, "bid_size": 2.0, "ask": 21.0, "ask_size": 19.0, "iv": 1.2171, "open_interest": 102.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0183, "vega": 0.0057, "theta": -0.009, "rho": -0.0094, "theo": 20.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-26T12:04:23", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "VCX270115C00045000", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 14.0, "iv": 1.1235, "open_interest": 369.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0118, "vega": 0.0087, "theta": -0.0058, "rho": 0.0015, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T11:47:42", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "VCX270115P00045000", "bid": 24.7, "bid_size": 1.0, "ask": 26.6, "ask_size": 1.0, "iv": 1.4599, "open_interest": 118.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0078, "vega": 0.0016, "theta": -0.0033, "rho": -0.0028, "theo": 25.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.52, "last_trade_time": "2026-10-30T11:16:50", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "VCX270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 1.3613, "open_interest": 690.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0082, "vega": 0.0062, "theta": -0.0042, "rho": 0.001, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:29:08", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "VCX270115P00050000", "bid": 28.9, "bid_size": 14.0, "ask": 32.1, "ask_size": 2.0, "iv": 1.5345, "open_interest": 7.0, "volume": 6.0, "delta": -0.9982, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0004, "rho": -0.0005, "theo": 30.0004, "change": 0.35, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-06T10:48:52", "percent_change": 1.14193, "prev_day_close": 30.6499996185303}, {"option": "VCX270115C00055000", "bid": 0.1, "bid_size": 1.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.3949, "open_interest": 55.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0059, "vega": 0.0046, "theta": -0.0032, "rho": 0.0007, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:59:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VCX270115P00055000", "bid": 33.7, "bid_size": 98.0, "ask": 36.7, "ask_size": 15.0, "iv": 1.4493, "open_interest": 54.0, "volume": 19.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.0, "change": -0.3, "open": 35.5, "high": 35.5, "low": 35.5, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-11-06T10:42:52", "percent_change": -0.837992, "prev_day_close": 35.8000011444092}, {"option": "VCX270115C00060000", "bid": 0.1, "bid_size": 60.0, "ask": 0.45, "ask_size": 9.0, "iv": 1.3624, "open_interest": 1519.0, "volume": 6.0, "delta": 0.0155, "gamma": 0.0043, "vega": 0.0034, "theta": -0.0024, "rho": 0.0005, "theo": 0.0409, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:13:29", "percent_change": 42.8571, "prev_day_close": 0.175000004470348}, {"option": "VCX270115P00060000", "bid": 38.7, "bid_size": 61.0, "ask": 42.1, "ask_size": 5.0, "iv": 1.6837, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-30T13:17:48", "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "VCX270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 167.0, "iv": 1.9365, "open_interest": 95.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0032, "vega": 0.0026, "theta": -0.0018, "rho": 0.0004, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:30:31", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VCX270115P00065000", "bid": 43.7, "bid_size": 61.0, "ask": 47.1, "ask_size": 1.0, "iv": 1.802, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-10-19T13:28:44", "percent_change": 0.0, "prev_day_close": 45.9000015258789}, {"option": "VCX270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.5257, "open_interest": 280.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0024, "vega": 0.002, "theta": -0.0014, "rho": 0.0003, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:31:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VCX270115P00070000", "bid": 48.7, "bid_size": 61.0, "ask": 52.1, "ask_size": 2.0, "iv": 1.8524, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.61, "last_trade_time": "2026-10-13T10:29:36", "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "VCX270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 46.0, "iv": 1.7933, "open_interest": 107.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0018, "vega": 0.0015, "theta": -0.0011, "rho": 0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:03:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VCX270115P00075000", "bid": 53.7, "bid_size": 60.0, "ask": 57.1, "ask_size": 1.0, "iv": 1.9579, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.16, "last_trade_time": "2026-10-22T13:33:28", "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "VCX270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 59.0, "iv": 1.9587, "open_interest": 173.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0014, "vega": 0.0012, "theta": -0.0009, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:49:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VCX270115P00080000", "bid": 58.6, "bid_size": 60.0, "ask": 62.1, "ask_size": 2.0, "iv": 1.9958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-10-30T10:14:36", "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "VCX270115C00085000", "bid": 0.1, "bid_size": 1.0, "ask": 2.0, "ask_size": 5.0, "iv": 1.8936, "open_interest": 74.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0011, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T11:24:53", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VCX270115P00085000", "bid": 63.7, "bid_size": 60.0, "ask": 67.1, "ask_size": 2.0, "iv": 2.0923, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-22T13:33:47", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "VCX270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 61.0, "iv": 2.2514, "open_interest": 89.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:53:57", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VCX270115P00090000", "bid": 68.7, "bid_size": 60.0, "ask": 72.1, "ask_size": 2.0, "iv": 2.1531, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.68, "last_trade_time": "2026-09-23T10:01:30", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "VCX270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 45.0, "iv": 2.229, "open_interest": 14.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T10:16:54", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VCX270115P00095000", "bid": 73.7, "bid_size": 61.0, "ask": 77.1, "ask_size": 2.0, "iv": 2.1772, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.08, "last_trade_time": "2026-10-07T13:22:00", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "VCX270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 2.0741, "open_interest": 246.0, "volume": 21.0, "delta": 0.0019, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0044, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:55:59", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "VCX270115P00100000", "bid": 78.7, "bid_size": 61.0, "ask": 82.1, "ask_size": 1.0, "iv": 2.2641, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.05, "last_trade_time": "2026-09-15T15:20:57", "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "VCX270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 43.0, "iv": 2.3978, "open_interest": 13.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T10:33:54", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VCX270115P00105000", "bid": 83.7, "bid_size": 61.0, "ask": 87.1, "ask_size": 1.0, "iv": 2.3152, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.4, "last_trade_time": "2026-10-22T10:44:25", "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "VCX270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.9167, "open_interest": 55.0, "volume": 1.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0029, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:57:23", "percent_change": -50.0, "prev_day_close": 0.300000011920929}, {"option": "VCX270115P00110000", "bid": 88.7, "bid_size": 61.0, "ask": 92.1, "ask_size": 1.0, "iv": 2.3639, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.2, "last_trade_time": "2026-09-21T12:23:38", "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "VCX270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 2.1265, "open_interest": 9.0, "volume": 1.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0024, "change": -0.47, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:41:11", "percent_change": -94.0, "prev_day_close": 0.5}, {"option": "VCX270115P00115000", "bid": 93.7, "bid_size": 61.0, "ask": 97.1, "ask_size": 2.0, "iv": 2.4103, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.1, "last_trade_time": "2026-09-21T13:04:40", "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "VCX270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.7569, "open_interest": 127.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:50:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VCX270115P00120000", "bid": 98.3, "bid_size": 61.0, "ask": 102.1, "ask_size": 1.0, "iv": 2.3047, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.45, "last_trade_time": "2026-09-04T15:43:09", "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "VCX270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 2.5581, "open_interest": 10.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-09-29T13:37:42", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VCX270115P00125000", "bid": 103.7, "bid_size": 60.0, "ask": 107.1, "ask_size": 2.0, "iv": 2.4971, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.26, "last_trade_time": "2026-08-14T11:39:16", "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "VCX270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 2.1491, "open_interest": 16.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T13:13:59", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VCX270115P00130000", "bid": 108.7, "bid_size": 51.0, "ask": 112.1, "ask_size": 1.0, "iv": 2.538, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.8, "last_trade_time": "2026-09-03T12:56:36", "percent_change": 0.0, "prev_day_close": 110.950000762939}, {"option": "VCX270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 2.6272, "open_interest": 15.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:58:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VCX270115P00135000", "bid": 113.7, "bid_size": 21.0, "ask": 117.1, "ask_size": 2.0, "iv": 2.5772, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.82, "last_trade_time": "2026-07-01T11:15:02", "percent_change": 0.0, "prev_day_close": 115.950000762939}, {"option": "VCX270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.6468, "open_interest": 12.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-08T15:13:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VCX270115P00140000", "bid": 118.7, "bid_size": 21.0, "ask": 122.1, "ask_size": 2.0, "iv": 2.615, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.4, "last_trade_time": "2026-08-07T10:38:43", "percent_change": 0.0, "prev_day_close": 120.950000762939}, {"option": "VCX270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.6778, "open_interest": 7.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T10:36:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00145000", "bid": 123.3, "bid_size": 21.0, "ask": 127.1, "ask_size": 2.0, "iv": 2.4963, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.4, "last_trade_time": "2026-08-07T10:38:43", "percent_change": 0.0, "prev_day_close": 125.950000762939}, {"option": "VCX270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 2.7075, "open_interest": 145.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:33:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00150000", "bid": 128.7, "bid_size": 21.0, "ask": 132.1, "ask_size": 1.0, "iv": 2.6864, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.3, "last_trade_time": "2026-10-02T10:37:06", "percent_change": 0.0, "prev_day_close": 130.949996948242}, {"option": "VCX270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.7361, "open_interest": 17.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-31T13:53:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00155000", "bid": 133.7, "bid_size": 21.0, "ask": 137.1, "ask_size": 2.0, "iv": 2.7202, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-08-25T15:20:34", "percent_change": 0.0, "prev_day_close": 135.949996948242}, {"option": "VCX270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 2.7636, "open_interest": 71.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:07:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00160000", "bid": 138.7, "bid_size": 21.0, "ask": 142.1, "ask_size": 1.0, "iv": 2.7529, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.24, "last_trade_time": "2026-10-29T15:52:15", "percent_change": 0.0, "prev_day_close": 140.949996948242}, {"option": "VCX270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.7902, "open_interest": 7.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-06-23T13:15:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00165000", "bid": 143.7, "bid_size": 21.0, "ask": 147.1, "ask_size": 1.0, "iv": 2.7847, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.4, "last_trade_time": "2026-10-22T10:44:25", "percent_change": 0.0, "prev_day_close": 145.949996948242}, {"option": "VCX270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.8158, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:48:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00170000", "bid": 148.7, "bid_size": 21.0, "ask": 152.1, "ask_size": 1.0, "iv": 2.8155, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.17, "last_trade_time": "2026-05-14T15:55:14", "percent_change": 0.0, "prev_day_close": 150.949996948242}, {"option": "VCX270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.8406, "open_interest": 7.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-17T15:19:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00175000", "bid": 153.7, "bid_size": 21.0, "ask": 157.1, "ask_size": 1.0, "iv": 2.8455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.26, "last_trade_time": "2026-10-29T15:52:15", "percent_change": 0.0, "prev_day_close": 155.949996948242}, {"option": "VCX270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 2.8646, "open_interest": 10.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:44:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VCX270115P00180000", "bid": 158.7, "bid_size": 21.0, "ask": 162.1, "ask_size": 1.0, "iv": 2.8746, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.1, "last_trade_time": "2026-07-07T13:12:47", "percent_change": 0.0, "prev_day_close": 160.949996948242}, {"option": "VCX270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.8878, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-14T15:11:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00185000", "bid": 163.3, "bid_size": 21.0, "ask": 167.1, "ask_size": 1.0, "iv": 2.7433, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.78, "last_trade_time": "2026-09-29T09:42:06", "percent_change": 0.0, "prev_day_close": 165.949996948242}, {"option": "VCX270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.9103, "open_interest": 11.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T12:42:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00190000", "bid": 168.7, "bid_size": 21.0, "ask": 172.1, "ask_size": 2.0, "iv": 2.8951, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.2, "last_trade_time": "2026-06-17T13:17:15", "percent_change": 0.0, "prev_day_close": 170.949996948242}, {"option": "VCX270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 15.0, "iv": 2.8349, "open_interest": 14.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T12:35:13", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VCX270115P00195000", "bid": 173.7, "bid_size": 21.0, "ask": 177.1, "ask_size": 1.0, "iv": 2.9574, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 175.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.949996948242}, {"option": "VCX270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 2.3916, "open_interest": 155.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:51:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VCX270115P00200000", "bid": 178.7, "bid_size": 21.0, "ask": 182.1, "ask_size": 2.0, "iv": 2.9836, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.0, "last_trade_time": "2026-09-21T11:19:01", "percent_change": 0.0, "prev_day_close": 180.949996948242}, {"option": "VCX270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.994, "open_interest": 16.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:50:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00210000", "bid": 188.7, "bid_size": 21.0, "ask": 192.1, "ask_size": 1.0, "iv": 3.0341, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 190.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-08-13T14:25:07", "percent_change": 0.0, "prev_day_close": 190.949996948242}, {"option": "VCX270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 3.0325, "open_interest": 24.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-17T13:46:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00220000", "bid": 198.7, "bid_size": 21.0, "ask": 202.1, "ask_size": 1.0, "iv": 3.0821, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 200.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.3, "last_trade_time": "2026-05-28T12:23:46", "percent_change": 0.0, "prev_day_close": 200.949996948242}, {"option": "VCX270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 3.069, "open_interest": 88.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T11:29:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00230000", "bid": 208.7, "bid_size": 21.0, "ask": 212.1, "ask_size": 1.0, "iv": 3.1281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 210.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.28, "last_trade_time": "2026-10-22T15:58:12", "percent_change": 0.0, "prev_day_close": 210.949996948242}, {"option": "VCX270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.1037, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:49:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00240000", "bid": 218.7, "bid_size": 21.0, "ask": 222.1, "ask_size": 2.0, "iv": 3.172, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 220.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.31, "last_trade_time": "2026-10-22T15:58:12", "percent_change": 0.0, "prev_day_close": 220.949996948242}, {"option": "VCX270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 3.1369, "open_interest": 134.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T10:17:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00250000", "bid": 228.7, "bid_size": 21.0, "ask": 232.1, "ask_size": 2.0, "iv": 3.214, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 230.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.4, "last_trade_time": "2026-07-02T12:08:38", "percent_change": 0.0, "prev_day_close": 230.949996948242}, {"option": "VCX270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.1685, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-17T13:42:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00260000", "bid": 238.7, "bid_size": 21.0, "ask": 242.1, "ask_size": 2.0, "iv": 3.2545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 240.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.39, "last_trade_time": "2026-10-29T15:55:57", "percent_change": 0.0, "prev_day_close": 240.949996948242}, {"option": "VCX270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 15.0, "iv": 3.0358, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-18T11:38:34", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VCX270115P00270000", "bid": 248.7, "bid_size": 21.0, "ask": 252.1, "ask_size": 2.0, "iv": 3.256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 250.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.42, "last_trade_time": "2026-10-29T15:55:57", "percent_change": 0.0, "prev_day_close": 250.949996948242}, {"option": "VCX270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.2279, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-10T09:56:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00280000", "bid": 258.7, "bid_size": 21.0, "ask": 262.1, "ask_size": 2.0, "iv": 3.2937, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 260.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.8, "last_trade_time": "2026-05-22T09:33:35", "percent_change": 0.0, "prev_day_close": 260.949996948242}, {"option": "VCX270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.2558, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-06-29T10:11:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00290000", "bid": 268.3, "bid_size": 21.0, "ask": 272.1, "ask_size": 2.0, "iv": 3.1474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 270.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.0, "last_trade_time": "2026-05-22T09:43:49", "percent_change": 0.0, "prev_day_close": 270.949996948242}, {"option": "VCX270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 18.0, "iv": 2.6929, "open_interest": 338.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:09:14", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VCX270115P00300000", "bid": 278.7, "bid_size": 21.0, "ask": 282.1, "ask_size": 1.0, "iv": 3.4025, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 280.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.8, "last_trade_time": "2026-06-16T12:04:06", "percent_change": 0.0, "prev_day_close": 280.949996948242}, {"option": "VCX270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 3.3084, "open_interest": 45.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T09:46:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00310000", "bid": 288.7, "bid_size": 21.0, "ask": 292.1, "ask_size": 2.0, "iv": 3.4367, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 290.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.949996948242}, {"option": "VCX270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.3333, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-09-01T09:32:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00320000", "bid": 298.7, "bid_size": 21.0, "ask": 302.1, "ask_size": 2.0, "iv": 3.4698, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 300.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.6, "last_trade_time": "2026-10-22T10:44:25", "percent_change": 0.0, "prev_day_close": 300.949996948242}, {"option": "VCX270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 3.3574, "open_interest": 44.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-07-28T09:44:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00330000", "bid": 308.7, "bid_size": 21.0, "ask": 312.1, "ask_size": 2.0, "iv": 3.4657, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 310.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.84, "last_trade_time": "2026-09-24T15:57:11", "percent_change": 0.0, "prev_day_close": 310.949996948242}, {"option": "VCX270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.3806, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-07T09:30:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00340000", "bid": 318.3, "bid_size": 21.0, "ask": 322.1, "ask_size": 1.0, "iv": 3.3636, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 320.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.7, "last_trade_time": "2026-09-29T10:02:32", "percent_change": 0.0, "prev_day_close": 320.949996948242}, {"option": "VCX270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 3.4031, "open_interest": 52.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-10T13:56:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00350000", "bid": 328.3, "bid_size": 21.0, "ask": 332.1, "ask_size": 2.0, "iv": 3.3394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 330.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.7, "last_trade_time": "2026-09-29T10:02:32", "percent_change": 0.0, "prev_day_close": 330.949996948242}, {"option": "VCX270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.4249, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-15T09:34:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00360000", "bid": 338.7, "bid_size": 21.0, "ask": 342.1, "ask_size": 2.0, "iv": 3.5569, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 340.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.04, "last_trade_time": "2026-09-24T15:57:15", "percent_change": 0.0, "prev_day_close": 340.949996948242}, {"option": "VCX270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.446, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:30:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00370000", "bid": 348.7, "bid_size": 21.0, "ask": 352.1, "ask_size": 2.0, "iv": 3.5855, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 350.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.0, "last_trade_time": "2026-05-28T12:39:20", "percent_change": 0.0, "prev_day_close": 350.949996948242}, {"option": "VCX270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.4665, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-15T09:30:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00380000", "bid": 358.3, "bid_size": 21.0, "ask": 362.1, "ask_size": 2.0, "iv": 3.4787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 360.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 295.0, "last_trade_time": "2026-06-11T12:35:37", "percent_change": 0.0, "prev_day_close": 360.949996948242}, {"option": "VCX270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 3.4864, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-07T09:30:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "VCX270115P00390000", "bid": 368.7, "bid_size": 21.0, "ask": 372.1, "ask_size": 2.0, "iv": 3.6794, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 370.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.7, "last_trade_time": "2026-06-17T09:30:03", "percent_change": 0.0, "prev_day_close": 370.949996948242}, {"option": "VCX270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 2.5518, "open_interest": 298.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:56:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VCX270115P00400000", "bid": 378.7, "bid_size": 21.0, "ask": 382.1, "ask_size": 2.0, "iv": 3.706, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 380.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.0, "last_trade_time": "2026-07-27T10:20:22", "percent_change": 0.0, "prev_day_close": 380.949996948242}, {"option": "VCX270416C00012500", "bid": 6.3, "bid_size": 47.0, "ask": 10.1, "ask_size": 5.0, "iv": 0.5555, "open_interest": 10.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0177, "vega": 0.0191, "theta": -0.0032, "rho": 0.0457, "theo": 8.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-26T14:30:49", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VCX270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.9741, "open_interest": 3.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.018, "vega": 0.0193, "theta": -0.0036, "rho": -0.0073, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:30:58", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VCX270416C00015000", "bid": 4.5, "bid_size": 60.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.6042, "open_interest": 1.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0294, "vega": 0.0343, "theta": -0.0067, "rho": 0.0448, "theo": 6.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "VCX270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.8185, "open_interest": 2.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.03, "vega": 0.0346, "theta": -0.0071, "rho": -0.0173, "theo": 1.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T10:52:38", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "VCX270416C00016000", "bid": 3.9, "bid_size": 52.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0328, "vega": 0.0392, "theta": -0.0079, "rho": 0.0436, "theo": 5.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "VCX270416P00016000", "bid": 0.05, "bid_size": 900.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.7764, "open_interest": 1.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0336, "vega": 0.0395, "theta": -0.0083, "rho": -0.0216, "theo": 1.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T13:12:24", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VCX270416C00017500", "bid": 3.1, "bid_size": 5.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.6042, "open_interest": 1.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0365, "vega": 0.0451, "theta": -0.0095, "rho": 0.0413, "theo": 5.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "VCX270416P00017500", "bid": 0.85, "bid_size": 11.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.7964, "open_interest": 5.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0375, "vega": 0.0453, "theta": -0.0099, "rho": -0.0283, "theo": 2.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-15T12:48:22", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VCX270416C00019000", "bid": 3.2, "bid_size": 14.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.6947, "open_interest": 3.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0387, "vega": 0.0492, "theta": -0.0108, "rho": 0.0387, "theo": 4.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T12:40:37", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VCX270416P00019000", "bid": 1.75, "bid_size": 7.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.783, "open_interest": 3.0, "volume": 0.0, "delta": -0.35, "gamma": 0.04, "vega": 0.0493, "theta": -0.0112, "rho": -0.0348, "theo": 2.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T11:34:22", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "VCX270416C00020000", "bid": 2.95, "bid_size": 21.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.6796, "open_interest": 145.0, "volume": 3.0, "delta": 0.6286, "gamma": 0.0395, "vega": 0.0511, "theta": -0.0114, "rho": 0.0369, "theo": 4.1316, "change": 0.6, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T14:32:30", "percent_change": 16.6667, "prev_day_close": 3.59999990463257}, {"option": "VCX270416P00020000", "bid": 2.15, "bid_size": 35.0, "ask": 5.7, "ask_size": 37.0, "iv": 0.8011, "open_interest": 89.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.0409, "vega": 0.0511, "theta": -0.0119, "rho": -0.0386, "theo": 3.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-10-30T13:26:27", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "VCX270416C00021000", "bid": 1.85, "bid_size": 12.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.6622, "open_interest": 7.0, "volume": 0.0, "delta": 0.5915, "gamma": 0.0398, "vega": 0.0524, "theta": -0.0119, "rho": 0.035, "theo": 3.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.97, "last_trade_time": "2026-10-29T13:57:49", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "VCX270416P00021000", "bid": 2.8, "bid_size": 12.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.8062, "open_interest": 5.0, "volume": 0.0, "delta": -0.4288, "gamma": 0.0413, "vega": 0.0522, "theta": -0.0124, "rho": -0.0425, "theo": 4.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-11-05T10:57:54", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "VCX270416C00022500", "bid": 2.5, "bid_size": 6.0, "ask": 4.1, "ask_size": 114.0, "iv": 0.7491, "open_interest": 79.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0397, "vega": 0.0534, "theta": -0.0125, "rho": 0.0325, "theo": 3.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T14:51:34", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "VCX270416P00022500", "bid": 4.5, "bid_size": 6.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.7566, "open_interest": 39.0, "volume": 8.0, "delta": -0.4824, "gamma": 0.0414, "vega": 0.0529, "theta": -0.0129, "rho": -0.0474, "theo": 5.261, "change": -0.08, "open": 5.42, "high": 5.42, "low": 5.42, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-11-06T13:17:01", "percent_change": -1.45455, "prev_day_close": 5.5}, {"option": "VCX270416C00024000", "bid": 0.9, "bid_size": 17.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.039, "vega": 0.0536, "theta": -0.0128, "rho": 0.03, "theo": 2.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "VCX270416P00024000", "bid": 4.9, "bid_size": 27.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.8169, "open_interest": 0.0, "volume": 0.0, "delta": -0.5311, "gamma": 0.0409, "vega": 0.0527, "theta": -0.0132, "rho": -0.0515, "theo": 6.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "VCX270416C00025000", "bid": 0.9, "bid_size": 64.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.5927, "open_interest": 137.0, "volume": 1.0, "delta": 0.4646, "gamma": 0.0383, "vega": 0.0533, "theta": -0.0129, "rho": 0.0284, "theo": 2.755, "change": 0.625, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T13:30:23", "percent_change": 33.3333, "prev_day_close": 1.87499997019768}, {"option": "VCX270416P00025000", "bid": 6.5, "bid_size": 7.0, "ask": 9.2, "ask_size": 18.0, "iv": 0.917, "open_interest": 45.0, "volume": 0.0, "delta": -0.561, "gamma": 0.0404, "vega": 0.0523, "theta": -0.0134, "rho": -0.0544, "theo": 7.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T13:50:39", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "VCX270416C00026000", "bid": 0.5, "bid_size": 2.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.8205, "open_interest": 0.0, "volume": 0.0, "delta": 0.438, "gamma": 0.0375, "vega": 0.0528, "theta": -0.0129, "rho": 0.027, "theo": 2.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "VCX270416P00026000", "bid": 6.6, "bid_size": 9.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": -0.589, "gamma": 0.0397, "vega": 0.0516, "theta": -0.0134, "rho": -0.0565, "theo": 7.9471, "change": 0.0, "open": 0.0, "high": 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": "VCX270416C00027000", "bid": 0.5, "bid_size": 451.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0366, "vega": 0.0522, "theta": -0.0129, "rho": 0.0256, "theo": 2.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "VCX270416P00027000", "bid": 7.4, "bid_size": 3.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.8681, "open_interest": 0.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.039, "vega": 0.0506, "theta": -0.0134, "rho": -0.0584, "theo": 8.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "VCX270416C00028000", "bid": 0.35, "bid_size": 456.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0357, "vega": 0.0513, "theta": -0.0128, "rho": 0.0242, "theo": 2.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VCX270416P00028000", "bid": 8.1, "bid_size": 9.0, "ask": 11.6, "ask_size": 3.0, "iv": 0.861, "open_interest": 1.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0382, "vega": 0.0496, "theta": -0.0134, "rho": -0.0606, "theo": 9.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-29T13:12:24", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "VCX270416C00029000", "bid": 0.2, "bid_size": 1284.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": 0.3689, "gamma": 0.0347, "vega": 0.0504, "theta": -0.0127, "rho": 0.023, "theo": 2.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VCX270416P00029000", "bid": 9.2, "bid_size": 16.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.8804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0373, "vega": 0.0483, "theta": -0.0133, "rho": -0.0614, "theo": 10.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "VCX270416C00030000", "bid": 0.95, "bid_size": 1.0, "ask": 1.85, "ask_size": 6.0, "iv": 0.7371, "open_interest": 242.0, "volume": 7.0, "delta": 0.3491, "gamma": 0.0337, "vega": 0.0495, "theta": -0.0126, "rho": 0.0219, "theo": 1.9322, "change": -0.2, "open": 2.15, "high": 2.15, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T13:18:56", "percent_change": -11.7647, "prev_day_close": 1.69999995827675}, {"option": "VCX270416P00030000", "bid": 9.8, "bid_size": 264.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.8346, "open_interest": 129.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0364, "vega": 0.0469, "theta": -0.0132, "rho": -0.0626, "theo": 11.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T10:31:55", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "VCX270416C00031000", "bid": 0.05, "bid_size": 1222.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0327, "vega": 0.0484, "theta": -0.0124, "rho": 0.0208, "theo": 1.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VCX270416P00031000", "bid": 11.1, "bid_size": 23.0, "ask": 14.1, "ask_size": 9.0, "iv": 0.9219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0355, "vega": 0.0455, "theta": -0.013, "rho": -0.0638, "theo": 12.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "VCX270416C00032000", "bid": 0.05, "bid_size": 901.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0317, "vega": 0.0473, "theta": -0.0123, "rho": 0.0198, "theo": 1.6975, "change": 0.0, "open": 0.0, "high": 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": "VCX270416P00032000", "bid": 11.8, "bid_size": 6.0, "ask": 15.2, "ask_size": 3.0, "iv": 0.934, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0346, "vega": 0.0443, "theta": -0.0129, "rho": -0.0647, "theo": 13.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "VCX270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.8498, "open_interest": 0.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.0307, "vega": 0.0462, "theta": -0.0121, "rho": 0.0188, "theo": 1.5949, "change": 0.0, "open": 0.0, "high": 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": "VCX270416P00033000", "bid": 12.6, "bid_size": 3.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": -0.7395, "gamma": 0.0337, "vega": 0.0425, "theta": -0.0127, "rho": -0.0642, "theo": 13.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999994277954}, {"option": "VCX270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.8774, "open_interest": 0.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.0297, "vega": 0.0451, "theta": -0.0119, "rho": 0.0179, "theo": 1.5007, "change": 0.0, "open": 0.0, "high": 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": "VCX270416P00034000", "bid": 13.5, "bid_size": 6.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.9409, "open_interest": 0.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0329, "vega": 0.0411, "theta": -0.0125, "rho": -0.0646, "theo": 14.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "VCX270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 159.0, "iv": 0.9419, "open_interest": 161.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0287, "vega": 0.0439, "theta": -0.0117, "rho": 0.017, "theo": 1.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T11:13:17", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "VCX270416P00035000", "bid": 15.5, "bid_size": 1.0, "ask": 17.5, "ask_size": 34.0, "iv": 1.0245, "open_interest": 350.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.032, "vega": 0.0396, "theta": -0.0123, "rho": -0.0652, "theo": 15.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-05T10:54:12", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "VCX270416C00040000", "bid": 0.9, "bid_size": 5.0, "ask": 1.45, "ask_size": 26.0, "iv": 0.9184, "open_interest": 212.0, "volume": 1.0, "delta": 0.2112, "gamma": 0.0243, "vega": 0.0385, "theta": -0.0105, "rho": 0.0135, "theo": 1.0717, "change": 0.28, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T13:06:42", "percent_change": 46.6667, "prev_day_close": 0.599999994039536}, {"option": "VCX270416P00040000", "bid": 19.1, "bid_size": 73.0, "ask": 22.7, "ask_size": 9.0, "iv": 1.0114, "open_interest": 36.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0281, "vega": 0.0321, "theta": -0.0113, "rho": -0.0624, "theo": 20.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.19, "last_trade_time": "2026-10-12T09:30:08", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "VCX270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 126.0, "iv": 0.972, "open_interest": 140.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0206, "vega": 0.0336, "theta": -0.0094, "rho": 0.011, "theo": 0.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T12:33:46", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "VCX270416P00045000", "bid": 24.1, "bid_size": 30.0, "ask": 27.3, "ask_size": 2.0, "iv": 1.0618, "open_interest": 11.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0249, "vega": 0.0242, "theta": -0.0102, "rho": -0.0536, "theo": 25.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-10-20T12:37:05", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "VCX270416C00050000", "bid": 0.5, "bid_size": 25.0, "ask": 1.65, "ask_size": 113.0, "iv": 1.0656, "open_interest": 185.0, "volume": 5.0, "delta": 0.1388, "gamma": 0.0176, "vega": 0.0294, "theta": -0.0084, "rho": 0.009, "theo": 0.6674, "change": 0.1, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:30:42", "percent_change": 16.6667, "prev_day_close": 0.600000001490116}, {"option": "VCX270416P00050000", "bid": 28.9, "bid_size": 6.0, "ask": 32.2, "ask_size": 1.0, "iv": 1.1372, "open_interest": 12.0, "volume": 2.0, "delta": -0.9215, "gamma": 0.0221, "vega": 0.0178, "theta": -0.0095, "rho": -0.0432, "theo": 30.1389, "change": -0.07, "open": 30.63, "high": 30.63, "low": 30.63, "tick": "up", "last_trade_price": 30.63, "last_trade_time": "2026-11-06T09:30:06", "percent_change": -0.228016, "prev_day_close": 30.7000007629394}, {"option": "VCX270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 113.0, "iv": 1.0517, "open_interest": 40.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0151, "vega": 0.0258, "theta": -0.0076, "rho": 0.0075, "theo": 0.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T09:43:13", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VCX270416P00055000", "bid": 33.7, "bid_size": 28.0, "ask": 37.1, "ask_size": 2.0, "iv": 1.1329, "open_interest": 7.0, "volume": 1.0, "delta": -0.9508, "gamma": 0.019, "vega": 0.0121, "theta": -0.0084, "rho": -0.0331, "theo": 35.0636, "change": -0.55, "open": 35.4, "high": 35.4, "low": 35.4, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-11-06T13:12:57", "percent_change": -1.5299, "prev_day_close": 35.9500007629394}, {"option": "VCX270416C00060000", "bid": 0.1, "bid_size": 10.0, "ask": 1.25, "ask_size": 13.0, "iv": 1.0685, "open_interest": 196.0, "volume": 1.0, "delta": 0.0972, "gamma": 0.0131, "vega": 0.0228, "theta": -0.0068, "rho": 0.0063, "theo": 0.4504, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "VCX270416P00060000", "bid": 38.8, "bid_size": 16.0, "ask": 42.2, "ask_size": 8.0, "iv": 1.2397, "open_interest": 11.0, "volume": 1.0, "delta": -0.9714, "gamma": 0.0143, "vega": 0.0054, "theta": -0.007, "rho": -0.014, "theo": 40.0241, "change": 0.01, "open": 40.96, "high": 40.96, "low": 40.96, "tick": "up", "last_trade_price": 40.96, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0244182, "prev_day_close": 40.9500007629394}, {"option": "VCX280121C00012500", "bid": 7.0, "bid_size": 2.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.4646, "open_interest": 6.0, "volume": 5.0, "delta": 0.8575, "gamma": 0.0149, "vega": 0.0489, "theta": -0.0026, "rho": 0.0901, "theo": 9.6744, "change": 1.5, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T15:48:30", "percent_change": 17.6471, "prev_day_close": 8.5}, {"option": "VCX280121P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0155, "vega": 0.0497, "theta": -0.0037, "rho": -0.0452, "theo": 1.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VCX280121C00015000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.624, "open_interest": 2.0, "volume": 1.0, "delta": 0.7956, "gamma": 0.0186, "vega": 0.0619, "theta": -0.0038, "rho": 0.0909, "theo": 8.364, "change": 0.95, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T15:42:41", "percent_change": 12.5828, "prev_day_close": 7.54999995231628}, {"option": "VCX280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.662, "open_interest": 1.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0196, "vega": 0.0628, "theta": -0.0047, "rho": -0.0663, "theo": 2.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VCX280121C00017500", "bid": 4.5, "bid_size": 4.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.7449, "open_interest": 3.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0213, "vega": 0.0717, "theta": -0.0048, "rho": 0.0891, "theo": 7.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-13T10:23:34", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VCX280121P00017500", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.6322, "open_interest": 2.0, "volume": 0.0, "delta": -0.2725, "gamma": 0.0226, "vega": 0.0726, "theta": -0.0055, "rho": -0.0872, "theo": 3.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-10-06T14:20:32", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VCX280121C00020000", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.6541, "open_interest": 11.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0231, "vega": 0.0787, "theta": -0.0055, "rho": 0.0859, "theo": 6.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.38, "last_trade_time": "2026-11-05T12:53:37", "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "VCX280121P00020000", "bid": 5.2, "bid_size": 7.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.8168, "open_interest": 121.0, "volume": 1.0, "delta": -0.3349, "gamma": 0.0249, "vega": 0.0794, "theta": -0.0061, "rho": -0.107, "theo": 5.4334, "change": -0.4, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T10:53:34", "percent_change": -6.72269, "prev_day_close": 5.95000004768372}, {"option": "VCX280121C00022500", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.6949, "open_interest": 15.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0242, "vega": 0.0833, "theta": -0.006, "rho": 0.0819, "theo": 5.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.26, "last_trade_time": "2026-10-30T11:47:51", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "VCX280121P00022500", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.6966, "open_interest": 45.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0264, "vega": 0.0835, "theta": -0.0065, "rho": -0.125, "theo": 7.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T12:46:38", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "VCX280121C00025000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.6602, "open_interest": 82.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0248, "vega": 0.086, "theta": -0.0064, "rho": 0.0775, "theo": 4.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T14:49:56", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "VCX280121P00025000", "bid": 6.5, "bid_size": 6.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.6991, "open_interest": 23.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.0275, "vega": 0.0855, "theta": -0.0067, "rho": -0.1405, "theo": 8.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-21T10:06:59", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VCX280121C00030000", "bid": 2.4, "bid_size": 6.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.8275, "open_interest": 57.0, "volume": 1.0, "delta": 0.4851, "gamma": 0.0248, "vega": 0.0874, "theta": -0.0067, "rho": 0.0688, "theo": 3.9405, "change": 0.85, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T15:42:13", "percent_change": 29.3103, "prev_day_close": 2.89999997615814}, {"option": "VCX280121P00030000", "bid": 10.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.6954, "open_interest": 23.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0286, "vega": 0.0849, "theta": -0.0067, "rho": -0.1639, "theo": 12.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.41, "last_trade_time": "2026-11-05T10:05:57", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "VCX280121C00035000", "bid": 0.5, "bid_size": 6.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.6316, "open_interest": 96.0, "volume": 0.0, "delta": 0.414, "gamma": 0.024, "vega": 0.0854, "theta": -0.0067, "rho": 0.0606, "theo": 3.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T14:34:18", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "VCX280121P00035000", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.7439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.0288, "vega": 0.08, "theta": -0.0065, "rho": -0.1774, "theo": 16.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-10-14T14:47:48", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "VCX280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.6931, "open_interest": 56.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0227, "vega": 0.0816, "theta": -0.0065, "rho": 0.0533, "theo": 2.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-28T14:44:14", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VCX280121P00040000", "bid": 19.0, "bid_size": 4.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.7677, "open_interest": 1.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0287, "vega": 0.0726, "theta": -0.0061, "rho": -0.1806, "theo": 21.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-16T12:20:59", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "VCX280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.7545, "open_interest": 13.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.0212, "vega": 0.0771, "theta": -0.0062, "rho": 0.047, "theo": 2.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-10-28T15:42:25", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VCX280121P00045000", "bid": 23.5, "bid_size": 7.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.7707, "open_interest": 3.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0282, "vega": 0.0623, "theta": -0.0055, "rho": -0.1692, "theo": 25.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-10-14T13:09:45", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "VCX280121C00050000", "bid": 0.25, "bid_size": 1.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.82, "open_interest": 48.0, "volume": 2.0, "delta": 0.2682, "gamma": 0.0197, "vega": 0.0722, "theta": -0.0059, "rho": 0.0416, "theo": 1.8434, "change": -0.72, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-06T13:08:03", "percent_change": -28.8, "prev_day_close": 2.5}, {"option": "VCX280121P00050000", "bid": 28.0, "bid_size": 7.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.749, "open_interest": 1.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0278, "vega": 0.0518, "theta": -0.0049, "rho": -0.152, "theo": 30.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-10-12T10:01:17", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "VCX290119C00012500", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.7392, "open_interest": 4.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0119, "vega": 0.0681, "theta": -0.0018, "rho": 0.1109, "theo": 10.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.62, "last_trade_time": "2026-11-05T12:53:37", "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "VCX290119P00012500", "bid": 0.65, "bid_size": 1.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.5499, "open_interest": 7.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0121, "vega": 0.0684, "theta": -0.0027, "rho": -0.0994, "theo": 2.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-05T13:05:35", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "VCX290119C00015000", "bid": 7.5, "bid_size": 6.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.6652, "open_interest": 2.0, "volume": 2.0, "delta": 0.7808, "gamma": 0.0136, "vega": 0.0802, "theta": -0.0025, "rho": 0.1162, "theo": 9.5641, "change": 1.02, "open": 10.0, "high": 10.02, "low": 10.0, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-11-06T14:09:00", "percent_change": 11.3333, "prev_day_close": 9.0}, {"option": "VCX290119P00015000", "bid": 1.0, "bid_size": 9.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.6257, "open_interest": 15.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0143, "vega": 0.0809, "theta": -0.0033, "rho": -0.1326, "theo": 3.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T14:59:32", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VCX290119C00017500", "bid": 6.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.7255, "open_interest": 1.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0148, "vega": 0.0895, "theta": -0.003, "rho": 0.1184, "theo": 8.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-23T13:08:30", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VCX290119P00017500", "bid": 2.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.6429, "open_interest": 50.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0161, "vega": 0.0906, "theta": -0.0037, "rho": -0.1641, "theo": 5.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T09:55:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VCX290119C00020000", "bid": 5.5, "bid_size": 10.0, "ask": 10.2, "ask_size": 6.0, "iv": 0.6859, "open_interest": 23.0, "volume": 2.0, "delta": 0.6994, "gamma": 0.0158, "vega": 0.0967, "theta": -0.0035, "rho": 0.1186, "theo": 8.0275, "change": 1.8, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T11:34:24", "percent_change": 25.0, "prev_day_close": 7.19999980926514}, {"option": "VCX290119P00020000", "bid": 6.4, "bid_size": 20.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.7648, "open_interest": 51.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0176, "vega": 0.0979, "theta": -0.004, "rho": -0.1937, "theo": 7.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-03T11:30:55", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "VCX290119C00022500", "bid": 5.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.7194, "open_interest": 11.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0164, "vega": 0.1021, "theta": -0.0038, "rho": 0.1175, "theo": 7.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VCX290119P00022500", "bid": 6.0, "bid_size": 14.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.6779, "open_interest": 22.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0188, "vega": 0.1032, "theta": -0.0043, "rho": -0.2204, "theo": 8.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-11-02T10:51:37", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "VCX290119C00025000", "bid": 4.5, "bid_size": 9.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.6584, "open_interest": 25.0, "volume": 0.0, "delta": 0.6307, "gamma": 0.0169, "vega": 0.1062, "theta": -0.0041, "rho": 0.1158, "theo": 6.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T11:16:50", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VCX290119P00025000", "bid": 10.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.772, "open_interest": 7.0, "volume": 1.0, "delta": -0.3657, "gamma": 0.0198, "vega": 0.1069, "theta": -0.0045, "rho": -0.2447, "theo": 10.6793, "change": -1.31, "open": 10.14, "high": 10.14, "low": 10.14, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-11-06T10:53:34", "percent_change": -11.4411, "prev_day_close": 11.4500002861023}, {"option": "VCX290119C00030000", "bid": 5.0, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.7682, "open_interest": 128.0, "volume": 0.0, "delta": 0.5729, "gamma": 0.0174, "vega": 0.1112, "theta": -0.0045, "rho": 0.1112, "theo": 6.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T14:51:41", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VCX290119P00030000", "bid": 11.5, "bid_size": 9.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.6795, "open_interest": 3.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0214, "vega": 0.1105, "theta": -0.0047, "rho": -0.2843, "theo": 14.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-10-15T09:58:33", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "VCX290119C00035000", "bid": 4.0, "bid_size": 12.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.7758, "open_interest": 27.0, "volume": 1.0, "delta": 0.5239, "gamma": 0.0175, "vega": 0.1135, "theta": -0.0047, "rho": 0.1057, "theo": 5.3332, "change": 0.55, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T15:32:31", "percent_change": 11.828, "prev_day_close": 4.65000009536743}, {"option": "VCX290119P00035000", "bid": 15.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.6794, "open_interest": 22.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0227, "vega": 0.1104, "theta": -0.0048, "rho": -0.3134, "theo": 18.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-10-14T14:47:48", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "VCX290119C00040000", "bid": 2.0, "bid_size": 8.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.7229, "open_interest": 12.0, "volume": 0.0, "delta": 0.4819, "gamma": 0.0174, "vega": 0.114, "theta": -0.0048, "rho": 0.1003, "theo": 4.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-05T12:14:44", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "VCX290119P00040000", "bid": 20.0, "bid_size": 4.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.7076, "open_interest": 41.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0237, "vega": 0.1077, "theta": -0.0049, "rho": -0.3316, "theo": 22.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-10-13T10:41:59", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "VCX290119C00045000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.7263, "open_interest": 7.0, "volume": 0.0, "delta": 0.4457, "gamma": 0.0171, "vega": 0.1134, "theta": -0.0049, "rho": 0.0952, "theo": 4.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-05T12:14:44", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "VCX290119P00045000", "bid": 25.9, "bid_size": 2.0, "ask": 29.2, "ask_size": 1.0, "iv": 0.7766, "open_interest": 56.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0246, "vega": 0.1026, "theta": -0.0048, "rho": -0.3374, "theo": 27.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.94, "last_trade_time": "2026-11-05T13:05:35", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "VCX290119C00050000", "bid": 1.5, "bid_size": 15.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.7218, "open_interest": 42.0, "volume": 0.0, "delta": 0.4141, "gamma": 0.0167, "vega": 0.1119, "theta": -0.0049, "rho": 0.0901, "theo": 3.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-05T14:49:53", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "VCX290119P00050000", "bid": 29.0, "bid_size": 4.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.726, "open_interest": 4.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0255, "vega": 0.0972, "theta": -0.0047, "rho": -0.339, "theo": 31.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.58, "last_trade_time": "2026-10-23T09:45:30", "percent_change": 0.0, "prev_day_close": 32.0}], "symbol": "VCX", "security_type": "stock", "exchange_id": 3, "current_price": 20.05, "price_change": 0.67, "price_change_percent": 3.3416, "bid": 20.0, "ask": 20.14, "bid_size": 100, "ask_size": 500, "open": 19.41, "high": 20.195, "low": 19.0, "close": 20.05, "prev_day_close": 20.05, "volume": 398138, "iv30": 78.035, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "VCX"}