{"timestamp": "2026-11-10 02:44:44", "data": {"options": [{"option": "VDC261120C00195000", "bid": 51.0, "bid_size": 21.0, "ask": 55.0, "ask_size": 33.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.001, "vega": 0.005, "theta": -0.0275, "rho": 0.0067, "theo": 52.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "VDC261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.9066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0011, "vega": 0.0124, "theta": -0.0296, "rho": -0.001, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VDC261120C00196000", "bid": 50.0, "bid_size": 21.0, "ask": 53.7, "ask_size": 33.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0011, "vega": 0.0054, "theta": -0.0287, "rho": 0.0067, "theo": 51.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "VDC261120P00196000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0011, "vega": 0.0129, "theta": -0.0306, "rho": -0.001, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VDC261120C00197000", "bid": 49.0, "bid_size": 21.0, "ask": 53.0, "ask_size": 33.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0012, "vega": 0.0057, "theta": -0.0299, "rho": 0.0071, "theo": 50.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "VDC261120P00197000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.8753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0012, "vega": 0.0135, "theta": -0.0316, "rho": -0.001, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VDC261120C00198000", "bid": 48.0, "bid_size": 21.0, "ask": 51.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0013, "vega": 0.006, "theta": -0.0312, "rho": 0.0073, "theo": 49.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "VDC261120P00198000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0013, "vega": 0.0141, "theta": -0.0327, "rho": -0.0011, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VDC261120C00199000", "bid": 47.0, "bid_size": 20.0, "ask": 51.4, "ask_size": 35.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0014, "vega": 0.0062, "theta": -0.0325, "rho": 0.0074, "theo": 48.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "VDC261120P00199000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.8442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0014, "vega": 0.0148, "theta": -0.0338, "rho": -0.0012, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VDC261120C00200000", "bid": 46.0, "bid_size": 21.0, "ask": 50.5, "ask_size": 41.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0015, "vega": 0.0067, "theta": -0.034, "rho": 0.0074, "theo": 47.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "VDC261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0014, "vega": 0.0155, "theta": -0.035, "rho": -0.0012, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VDC261120C00205000", "bid": 41.0, "bid_size": 21.0, "ask": 44.7, "ask_size": 33.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0022, "vega": 0.0116, "theta": -0.0395, "rho": 0.0096, "theo": 42.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "VDC261120P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.002, "vega": 0.0195, "theta": -0.0415, "rho": -0.0016, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VDC261120C00210000", "bid": 36.0, "bid_size": 21.0, "ask": 39.7, "ask_size": 33.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0031, "vega": 0.017, "theta": -0.0498, "rho": 0.0159, "theo": 37.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "VDC261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.6755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0027, "vega": 0.0249, "theta": -0.0495, "rho": -0.0022, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VDC261120C00215000", "bid": 31.0, "bid_size": 21.0, "ask": 35.5, "ask_size": 41.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0041, "vega": 0.0252, "theta": -0.0608, "rho": 0.0215, "theo": 32.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "VDC261120P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0038, "vega": 0.0321, "theta": -0.0595, "rho": -0.0029, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VDC261120C00220000", "bid": 26.0, "bid_size": 21.0, "ask": 30.0, "ask_size": 33.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0058, "vega": 0.0358, "theta": -0.0746, "rho": 0.0275, "theo": 27.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "VDC261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 44.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0054, "vega": 0.042, "theta": -0.072, "rho": -0.0041, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VDC261120C00225000", "bid": 21.0, "bid_size": 23.0, "ask": 25.5, "ask_size": 39.0, "iv": 0.3992, "open_interest": 1.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0084, "vega": 0.0496, "theta": -0.0905, "rho": 0.0306, "theo": 23.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-06T10:28:38", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "VDC261120P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.008, "vega": 0.0556, "theta": -0.0876, "rho": -0.0058, "theo": 0.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VDC261120C00230000", "bid": 16.2, "bid_size": 21.0, "ask": 19.9, "ask_size": 33.0, "iv": 0.2943, "open_interest": 8.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0125, "vega": 0.0695, "theta": -0.1101, "rho": 0.0359, "theo": 18.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-10-13T10:51:29", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "VDC261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 39.0, "iv": 0.3795, "open_interest": 19.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.012, "vega": 0.0747, "theta": -0.1073, "rho": -0.0086, "theo": 0.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T09:30:30", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VDC261120C00235000", "bid": 11.5, "bid_size": 21.0, "ask": 15.0, "ask_size": 33.0, "iv": 0.2554, "open_interest": 3.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0189, "vega": 0.0977, "theta": -0.1336, "rho": 0.0406, "theo": 13.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-22T14:14:06", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "VDC261120P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 35.0, "iv": 0.3115, "open_interest": 16.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.0183, "vega": 0.1009, "theta": -0.1312, "rho": -0.0134, "theo": 0.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T15:48:30", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "VDC261120C00240000", "bid": 7.0, "bid_size": 21.0, "ask": 11.0, "ask_size": 38.0, "iv": 0.2452, "open_interest": 38.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0284, "vega": 0.1318, "theta": -0.1594, "rho": 0.042, "theo": 9.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T14:10:12", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "VDC261120P00240000", "bid": 0.4, "bid_size": 41.0, "ask": 2.9, "ask_size": 55.0, "iv": 0.2622, "open_interest": 7.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.0278, "vega": 0.1344, "theta": -0.1573, "rho": -0.0216, "theo": 1.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "VDC261120C00245000", "bid": 3.4, "bid_size": 33.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.2272, "open_interest": 5.0, "volume": 0.0, "delta": 0.6117, "gamma": 0.0389, "vega": 0.1648, "theta": -0.1787, "rho": 0.0384, "theo": 5.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T15:32:14", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "VDC261120P00245000", "bid": 0.35, "bid_size": 33.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0384, "vega": 0.1653, "theta": -0.1766, "rho": -0.0355, "theo": 2.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "VDC261120C00250000", "bid": 0.7, "bid_size": 33.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.2173, "open_interest": 4.0, "volume": 0.0, "delta": 0.4089, "gamma": 0.0406, "vega": 0.1672, "theta": -0.1739, "rho": 0.0283, "theo": 2.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T09:51:46", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "VDC261120P00250000", "bid": 2.35, "bid_size": 33.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.5922, "gamma": 0.0401, "vega": 0.1668, "theta": -0.1716, "rho": -0.0541, "theo": 5.2144, "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": 6.25}, {"option": "VDC261120C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 39.0, "iv": 0.2332, "open_interest": 1.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0308, "vega": 0.1355, "theta": -0.1456, "rho": 0.0174, "theo": 1.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:28:53", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VDC261120P00255000", "bid": 6.0, "bid_size": 21.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0304, "vega": 0.1349, "theta": -0.1433, "rho": -0.07, "theo": 8.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "VDC261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 39.0, "iv": 0.2909, "open_interest": 1.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0203, "vega": 0.0997, "theta": -0.1147, "rho": 0.0108, "theo": 0.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T10:38:19", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VDC261120P00260000", "bid": 10.0, "bid_size": 21.0, "ask": 14.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0201, "vega": 0.0992, "theta": -0.1123, "rho": -0.0801, "theo": 13.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "VDC261120C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0132, "vega": 0.0722, "theta": -0.0898, "rho": 0.007, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VDC261120P00265000", "bid": 15.0, "bid_size": 21.0, "ask": 19.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0131, "vega": 0.0721, "theta": -0.0872, "rho": -0.0864, "theo": 17.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "VDC261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0088, "vega": 0.0534, "theta": -0.0713, "rho": 0.0047, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VDC261120P00270000", "bid": 20.0, "bid_size": 21.0, "ask": 24.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0088, "vega": 0.0533, "theta": -0.0683, "rho": -0.0908, "theo": 22.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "VDC261218C00197000", "bid": 49.1, "bid_size": 11.0, "ask": 54.0, "ask_size": 33.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0021, "vega": 0.0543, "theta": -0.0208, "rho": 0.1868, "theo": 51.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "VDC261218P00197000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0024, "vega": 0.0626, "theta": -0.0298, "rho": -0.0094, "theo": 0.4357, "change": 0.0, "open": 0.0, "high": 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": "VDC261218C00198000", "bid": 48.1, "bid_size": 11.0, "ask": 53.0, "ask_size": 33.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0022, "vega": 0.0579, "theta": -0.0215, "rho": 0.1868, "theo": 50.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "VDC261218P00198000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0025, "vega": 0.0648, "theta": -0.0305, "rho": -0.0098, "theo": 0.4517, "change": 0.0, "open": 0.0, "high": 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": "VDC261218C00199000", "bid": 47.1, "bid_size": 11.0, "ask": 52.0, "ask_size": 33.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0023, "vega": 0.0593, "theta": -0.0223, "rho": 0.1875, "theo": 49.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "VDC261218P00199000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 39.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0026, "vega": 0.067, "theta": -0.0312, "rho": -0.0103, "theo": 0.4683, "change": 0.0, "open": 0.0, "high": 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": "VDC261218C00200000", "bid": 46.2, "bid_size": 20.0, "ask": 51.0, "ask_size": 32.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0024, "vega": 0.0607, "theta": -0.0231, "rho": 0.1882, "theo": 48.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "VDC261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 39.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0028, "vega": 0.0695, "theta": -0.0319, "rho": -0.0107, "theo": 0.4858, "change": 0.0, "open": 0.0, "high": 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": "VDC261218C00205000", "bid": 41.5, "bid_size": 21.0, "ask": 46.0, "ask_size": 35.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0031, "vega": 0.0677, "theta": -0.0273, "rho": 0.1917, "theo": 43.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "VDC261218P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 39.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0035, "vega": 0.0828, "theta": -0.0358, "rho": -0.0133, "theo": 0.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VDC261218C00210000", "bid": 36.5, "bid_size": 21.0, "ask": 41.0, "ask_size": 34.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.004, "vega": 0.0869, "theta": -0.032, "rho": 0.1935, "theo": 38.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "VDC261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 39.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0045, "vega": 0.0993, "theta": -0.0403, "rho": -0.0166, "theo": 0.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VDC261218C00215000", "bid": 31.5, "bid_size": 23.0, "ask": 36.0, "ask_size": 32.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0052, "vega": 0.1066, "theta": -0.0374, "rho": 0.196, "theo": 33.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "VDC261218P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 39.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0058, "vega": 0.1193, "theta": -0.0454, "rho": -0.0212, "theo": 0.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VDC261218C00220000", "bid": 26.5, "bid_size": 23.0, "ask": 31.0, "ask_size": 21.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0069, "vega": 0.1234, "theta": -0.0435, "rho": 0.1955, "theo": 29.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "VDC261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0076, "vega": 0.1441, "theta": -0.0511, "rho": -0.0274, "theo": 1.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VDC261218C00225000", "bid": 22.0, "bid_size": 21.0, "ask": 26.5, "ask_size": 35.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0092, "vega": 0.1546, "theta": -0.0503, "rho": 0.1931, "theo": 24.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "VDC261218P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 35.0, "iv": 0.2391, "open_interest": 11.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.01, "vega": 0.1743, "theta": -0.0574, "rho": -0.0358, "theo": 1.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-10-27T10:31:17", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VDC261218C00230000", "bid": 17.5, "bid_size": 21.0, "ask": 21.5, "ask_size": 21.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0123, "vega": 0.1902, "theta": -0.0578, "rho": 0.1881, "theo": 19.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "VDC261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.2374, "open_interest": 9.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0132, "vega": 0.21, "theta": -0.064, "rho": -0.0475, "theo": 1.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T12:08:39", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VDC261218C00235000", "bid": 13.0, "bid_size": 35.0, "ask": 17.5, "ask_size": 32.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0163, "vega": 0.229, "theta": -0.0656, "rho": 0.1793, "theo": 15.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "VDC261218P00235000", "bid": 0.5, "bid_size": 33.0, "ask": 4.2, "ask_size": 38.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0172, "vega": 0.25, "theta": -0.0704, "rho": -0.064, "theo": 2.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "VDC261218C00240000", "bid": 9.0, "bid_size": 32.0, "ask": 12.7, "ask_size": 21.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0212, "vega": 0.2734, "theta": -0.0728, "rho": 0.166, "theo": 11.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VDC261218P00240000", "bid": 0.5, "bid_size": 35.0, "ask": 5.3, "ask_size": 38.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0217, "vega": 0.2897, "theta": -0.0755, "rho": -0.087, "theo": 3.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VDC261218C00245000", "bid": 5.5, "bid_size": 40.0, "ask": 9.2, "ask_size": 32.0, "iv": 0.1785, "open_interest": 1.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.0256, "vega": 0.3078, "theta": -0.0772, "rho": 0.14, "theo": 7.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-11-02T12:17:22", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VDC261218P00245000", "bid": 2.5, "bid_size": 34.0, "ask": 7.0, "ask_size": 38.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.0256, "vega": 0.3168, "theta": -0.0773, "rho": -0.118, "theo": 5.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VDC261218C00250000", "bid": 2.6, "bid_size": 33.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.1703, "open_interest": 6.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0273, "vega": 0.3166, "theta": -0.0767, "rho": 0.1092, "theo": 4.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T13:08:50", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "VDC261218P00250000", "bid": 5.0, "bid_size": 27.0, "ask": 9.5, "ask_size": 40.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0264, "vega": 0.3161, "theta": -0.074, "rho": -0.1535, "theo": 7.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "VDC261218C00255000", "bid": 0.75, "bid_size": 33.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0249, "vega": 0.29, "theta": -0.0707, "rho": 0.079, "theo": 3.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "VDC261218P00255000", "bid": 8.1, "bid_size": 32.0, "ask": 12.5, "ask_size": 32.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6897, "gamma": 0.0236, "vega": 0.2849, "theta": -0.0661, "rho": -0.1875, "theo": 10.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VDC261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.1852, "open_interest": 2.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0202, "vega": 0.2518, "theta": -0.0617, "rho": 0.0586, "theo": 2.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T10:50:00", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "VDC261218P00260000", "bid": 12.1, "bid_size": 20.0, "ask": 16.5, "ask_size": 22.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0188, "vega": 0.2376, "theta": -0.0562, "rho": -0.2142, "theo": 14.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VDC261218C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0154, "vega": 0.1999, "theta": -0.0524, "rho": 0.0396, "theo": 1.3498, "change": 0.0, "open": 0.0, "high": 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": "VDC261218P00265000", "bid": 16.0, "bid_size": 23.0, "ask": 20.5, "ask_size": 21.0, "iv": 0.1353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0143, "vega": 0.1932, "theta": -0.0469, "rho": -0.2343, "theo": 19.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "VDC261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 39.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0116, "vega": 0.1625, "theta": -0.0442, "rho": 0.029, "theo": 0.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VDC261218P00270000", "bid": 20.5, "bid_size": 22.0, "ask": 25.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0107, "vega": 0.1554, "theta": -0.0388, "rho": -0.249, "theo": 23.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "VDC261218C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 39.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0087, "vega": 0.1313, "theta": -0.0375, "rho": 0.0215, "theo": 0.7021, "change": 0.0, "open": 0.0, "high": 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": "VDC261218P00275000", "bid": 25.5, "bid_size": 23.0, "ask": 30.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0081, "vega": 0.1254, "theta": -0.0321, "rho": -0.2608, "theo": 28.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "VDC261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0066, "vega": 0.1061, "theta": -0.032, "rho": 0.0162, "theo": 0.5342, "change": 0.0, "open": 0.0, "high": 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": "VDC261218P00280000", "bid": 30.5, "bid_size": 21.0, "ask": 35.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0062, "vega": 0.1016, "theta": -0.0266, "rho": -0.2701, "theo": 33.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "VDC270115C00160000", "bid": 86.0, "bid_size": 23.0, "ask": 90.9, "ask_size": 26.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0007, "vega": 0.0319, "theta": -0.0042, "rho": 0.1488, "theo": 88.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "VDC270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 26.0, "iv": 0.5897, "open_interest": 10.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0008, "vega": 0.0491, "theta": -0.0179, "rho": -0.0089, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T09:30:30", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VDC270115C00165000", "bid": 81.0, "bid_size": 22.0, "ask": 85.9, "ask_size": 10.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0008, "vega": 0.0349, "theta": -0.0061, "rho": 0.1587, "theo": 83.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "VDC270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.001, "vega": 0.0553, "theta": -0.0193, "rho": -0.0102, "theo": 0.4302, "change": 0.0, "open": 0.0, "high": 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": "VDC270115C00170000", "bid": 76.0, "bid_size": 23.0, "ask": 80.9, "ask_size": 11.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.001, "vega": 0.0453, "theta": -0.0081, "rho": 0.1668, "theo": 78.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "VDC270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0012, "vega": 0.0624, "theta": -0.0208, "rho": -0.0118, "theo": 0.4825, "change": 0.0, "open": 0.0, "high": 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": "VDC270115C00175000", "bid": 71.5, "bid_size": 20.0, "ask": 76.0, "ask_size": 22.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0012, "vega": 0.0506, "theta": -0.0105, "rho": 0.1788, "theo": 73.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "VDC270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0014, "vega": 0.0708, "theta": -0.0225, "rho": -0.0135, "theo": 0.543, "change": 0.0, "open": 0.0, "high": 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": "VDC270115C00180000", "bid": 66.5, "bid_size": 20.0, "ask": 71.0, "ask_size": 22.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0014, "vega": 0.0558, "theta": -0.013, "rho": 0.1844, "theo": 68.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "VDC270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0017, "vega": 0.0801, "theta": -0.0243, "rho": -0.0158, "theo": 0.6133, "change": 0.0, "open": 0.0, "high": 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": "VDC270115C00185000", "bid": 61.1, "bid_size": 11.0, "ask": 66.0, "ask_size": 21.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0017, "vega": 0.0695, "theta": -0.0156, "rho": 0.1891, "theo": 63.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "VDC270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.002, "vega": 0.091, "theta": -0.0262, "rho": -0.0183, "theo": 0.6953, "change": 0.0, "open": 0.0, "high": 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": "VDC270115C00190000", "bid": 56.1, "bid_size": 11.0, "ask": 61.0, "ask_size": 23.0, "iv": 0.3882, "open_interest": 1.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0021, "vega": 0.0796, "theta": -0.0186, "rho": 0.2004, "theo": 58.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-06-08T11:24:35", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "VDC270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0024, "vega": 0.1036, "theta": -0.0284, "rho": -0.0214, "theo": 0.7923, "change": 0.0, "open": 0.0, "high": 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": "VDC270115C00195000", "bid": 51.5, "bid_size": 21.0, "ask": 56.0, "ask_size": 23.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0026, "vega": 0.0884, "theta": -0.0218, "rho": 0.2036, "theo": 53.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "VDC270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0029, "vega": 0.118, "theta": -0.0307, "rho": -0.0252, "theo": 0.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VDC270115C00197000", "bid": 49.5, "bid_size": 21.0, "ask": 54.0, "ask_size": 23.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0028, "vega": 0.0975, "theta": -0.0232, "rho": 0.2048, "theo": 51.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "VDC270115P00197000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0031, "vega": 0.1247, "theta": -0.0316, "rho": -0.0269, "theo": 0.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VDC270115C00198000", "bid": 48.5, "bid_size": 21.0, "ask": 53.0, "ask_size": 23.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.003, "vega": 0.1032, "theta": -0.0238, "rho": 0.2054, "theo": 50.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "VDC270115P00198000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0032, "vega": 0.1282, "theta": -0.0322, "rho": -0.0278, "theo": 0.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VDC270115C00199000", "bid": 47.5, "bid_size": 21.0, "ask": 51.6, "ask_size": 16.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0031, "vega": 0.109, "theta": -0.0246, "rho": 0.2158, "theo": 49.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "VDC270115P00199000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0033, "vega": 0.1317, "theta": -0.0327, "rho": -0.0286, "theo": 1.016, "change": 0.0, "open": 0.0, "high": 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": "VDC270115C00200000", "bid": 46.5, "bid_size": 21.0, "ask": 50.2, "ask_size": 16.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0032, "vega": 0.1115, "theta": -0.0253, "rho": 0.2162, "theo": 48.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "VDC270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0035, "vega": 0.1352, "theta": -0.0332, "rho": -0.0297, "theo": 1.046, "change": 0.0, "open": 0.0, "high": 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": "VDC270115C00205000", "bid": 41.5, "bid_size": 21.0, "ask": 46.0, "ask_size": 23.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.004, "vega": 0.1248, "theta": -0.029, "rho": 0.2178, "theo": 43.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "VDC270115P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0042, "vega": 0.1547, "theta": -0.0359, "rho": -0.0353, "theo": 1.2144, "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": "VDC270115C00210000", "bid": 36.5, "bid_size": 23.0, "ask": 41.0, "ask_size": 16.0, "iv": 0.276, "open_interest": 5.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.005, "vega": 0.1543, "theta": -0.0331, "rho": 0.2308, "theo": 39.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-06-24T12:52:09", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "VDC270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0052, "vega": 0.1779, "theta": -0.0388, "rho": -0.0422, "theo": 1.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VDC270115C00215000", "bid": 32.0, "bid_size": 15.0, "ask": 36.5, "ask_size": 23.0, "iv": 0.2777, "open_interest": 1.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0063, "vega": 0.1736, "theta": -0.0373, "rho": 0.2298, "theo": 34.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-02T14:44:26", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "VDC270115P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.2899, "open_interest": 12.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0064, "vega": 0.2047, "theta": -0.0419, "rho": -0.051, "theo": 1.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-20T10:39:37", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VDC270115C00220000", "bid": 27.0, "bid_size": 23.0, "ask": 31.5, "ask_size": 16.0, "iv": 0.2433, "open_interest": 2.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0079, "vega": 0.2114, "theta": -0.0419, "rho": 0.2407, "theo": 29.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-14T14:05:33", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "VDC270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0079, "vega": 0.2354, "theta": -0.0452, "rho": -0.0621, "theo": 2.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VDC270115C00225000", "bid": 22.5, "bid_size": 21.0, "ask": 26.6, "ask_size": 16.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0099, "vega": 0.2438, "theta": -0.0465, "rho": 0.2349, "theo": 25.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "VDC270115P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 35.0, "iv": 0.2345, "open_interest": 1.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0098, "vega": 0.2709, "theta": -0.0485, "rho": -0.0759, "theo": 2.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-15T11:50:08", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VDC270115C00230000", "bid": 18.0, "bid_size": 23.0, "ask": 22.5, "ask_size": 21.0, "iv": 0.2152, "open_interest": 41.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0125, "vega": 0.2843, "theta": -0.051, "rho": 0.2395, "theo": 20.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-06T10:22:00", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "VDC270115P00230000", "bid": 0.5, "bid_size": 39.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.2169, "open_interest": 38.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0122, "vega": 0.3104, "theta": -0.0518, "rho": -0.0942, "theo": 3.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-07-16T13:53:00", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VDC270115C00235000", "bid": 14.0, "bid_size": 23.0, "ask": 18.5, "ask_size": 21.0, "iv": 0.2077, "open_interest": 5.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0155, "vega": 0.3316, "theta": -0.055, "rho": 0.2381, "theo": 16.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-22T12:43:40", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "VDC270115P00235000", "bid": 1.6, "bid_size": 16.0, "ask": 5.5, "ask_size": 41.0, "iv": 0.2016, "open_interest": 4.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.015, "vega": 0.3513, "theta": -0.0546, "rho": -0.1172, "theo": 3.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T15:26:11", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "VDC270115C00240000", "bid": 10.0, "bid_size": 22.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.1975, "open_interest": 4.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.0186, "vega": 0.3751, "theta": -0.0578, "rho": 0.2278, "theo": 12.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.69, "last_trade_time": "2026-10-23T09:42:44", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VDC270115P00240000", "bid": 2.1, "bid_size": 39.0, "ask": 7.0, "ask_size": 41.0, "iv": 0.184, "open_interest": 3.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.018, "vega": 0.3891, "theta": -0.0566, "rho": -0.1464, "theo": 4.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-06-18T10:26:27", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VDC270115C00245000", "bid": 7.0, "bid_size": 21.0, "ask": 11.5, "ask_size": 23.0, "iv": 0.1898, "open_interest": 8.0, "volume": 0.0, "delta": 0.5744, "gamma": 0.0212, "vega": 0.4072, "theta": -0.0585, "rho": 0.2066, "theo": 8.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-11-05T09:40:14", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VDC270115P00245000", "bid": 3.6, "bid_size": 38.0, "ask": 8.5, "ask_size": 42.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.0205, "vega": 0.4146, "theta": -0.0569, "rho": -0.1803, "theo": 6.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "VDC270115C00250000", "bid": 4.0, "bid_size": 42.0, "ask": 9.0, "ask_size": 42.0, "iv": 0.1822, "open_interest": 2.0, "volume": 0.0, "delta": 0.4659, "gamma": 0.0221, "vega": 0.4161, "theta": -0.0565, "rho": 0.1838, "theo": 6.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-11-04T12:27:31", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "VDC270115P00250000", "bid": 6.1, "bid_size": 21.0, "ask": 11.0, "ask_size": 41.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.5457, "gamma": 0.0216, "vega": 0.4158, "theta": -0.055, "rho": -0.2155, "theo": 8.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "VDC270115C00255000", "bid": 2.0, "bid_size": 58.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.1675, "open_interest": 2.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0207, "vega": 0.3939, "theta": -0.0522, "rho": 0.1469, "theo": 4.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T14:09:59", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VDC270115P00255000", "bid": 9.5, "bid_size": 21.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0204, "vega": 0.3893, "theta": -0.0508, "rho": -0.2463, "theo": 11.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "VDC270115C00260000", "bid": 0.5, "bid_size": 59.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.1716, "open_interest": 0.0, "volume": 5.0, "delta": 0.272, "gamma": 0.0178, "vega": 0.3518, "theta": -0.0468, "rho": 0.1169, "theo": 2.9808, "change": 0.15, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T12:04:12", "percent_change": 5.45455, "prev_day_close": 2.75}, {"option": "VDC270115P00260000", "bid": 12.5, "bid_size": 30.0, "ask": 17.0, "ask_size": 29.0, "iv": 0.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0177, "vega": 0.3436, "theta": -0.0452, "rho": -0.2685, "theo": 15.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "VDC270115C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 55.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0145, "vega": 0.3039, "theta": -0.0414, "rho": 0.0896, "theo": 2.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270115P00265000", "bid": 16.6, "bid_size": 21.0, "ask": 21.0, "ask_size": 29.0, "iv": 0.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0146, "vega": 0.2927, "theta": -0.0395, "rho": -0.2839, "theo": 19.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "VDC270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 35.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0117, "vega": 0.2594, "theta": -0.0367, "rho": 0.0696, "theo": 1.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VDC270115P00270000", "bid": 21.0, "bid_size": 18.0, "ask": 25.5, "ask_size": 21.0, "iv": 0.133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0117, "vega": 0.2466, "theta": -0.034, "rho": -0.2932, "theo": 24.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "VDC270115C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0094, "vega": 0.2208, "theta": -0.0326, "rho": 0.0549, "theo": 1.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VDC270115P00275000", "bid": 25.6, "bid_size": 16.0, "ask": 30.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0093, "vega": 0.2077, "theta": -0.0292, "rho": -0.2986, "theo": 29.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "VDC270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 35.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0076, "vega": 0.1887, "theta": -0.0291, "rho": 0.0439, "theo": 1.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VDC270115P00280000", "bid": 30.5, "bid_size": 18.0, "ask": 35.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0075, "vega": 0.176, "theta": -0.025, "rho": -0.3049, "theo": 33.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "VDC270115C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0062, "vega": 0.1624, "theta": -0.0261, "rho": 0.0358, "theo": 0.8201, "change": 0.0, "open": 0.0, "high": 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": "VDC270115P00285000", "bid": 35.5, "bid_size": 16.0, "ask": 40.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0061, "vega": 0.1489, "theta": -0.0213, "rho": -0.3106, "theo": 38.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "VDC270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 35.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0051, "vega": 0.1406, "theta": -0.0236, "rho": 0.0296, "theo": 0.6837, "change": 0.0, "open": 0.0, "high": 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": "VDC270115P00290000", "bid": 40.0, "bid_size": 19.0, "ask": 45.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.005, "vega": 0.1276, "theta": -0.018, "rho": -0.3139, "theo": 43.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "VDC270115C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0042, "vega": 0.1226, "theta": -0.0214, "rho": 0.0246, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 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": "VDC270115P00295000", "bid": 45.3, "bid_size": 16.0, "ask": 50.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0041, "vega": 0.1097, "theta": -0.0151, "rho": -0.3182, "theo": 48.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "VDC270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0036, "vega": 0.1076, "theta": -0.0195, "rho": 0.0209, "theo": 0.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VDC270115P00300000", "bid": 50.0, "bid_size": 18.0, "ask": 54.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0034, "vega": 0.0957, "theta": -0.0126, "rho": -0.3208, "theo": 53.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "VDC270416C00165000", "bid": 81.5, "bid_size": 10.0, "ask": 86.0, "ask_size": 12.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0011, "vega": 0.0772, "theta": 0.0, "rho": 0.3211, "theo": 83.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "VDC270416P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0011, "vega": 0.0994, "theta": -0.01, "rho": -0.0279, "theo": 0.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416C00170000", "bid": 76.5, "bid_size": 14.0, "ask": 81.0, "ask_size": 14.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0013, "vega": 0.0881, "theta": 0.0, "rho": 0.3461, "theo": 78.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "VDC270416P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0013, "vega": 0.1137, "theta": -0.0111, "rho": -0.0329, "theo": 0.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416C00175000", "bid": 71.5, "bid_size": 14.0, "ask": 76.0, "ask_size": 14.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0016, "vega": 0.114, "theta": -0.002, "rho": 0.4205, "theo": 73.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "VDC270416P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0015, "vega": 0.1304, "theta": -0.0122, "rho": -0.0386, "theo": 0.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416C00180000", "bid": 66.8, "bid_size": 12.0, "ask": 71.5, "ask_size": 16.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0019, "vega": 0.1281, "theta": -0.004, "rho": 0.4289, "theo": 69.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "VDC270416P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0018, "vega": 0.1496, "theta": -0.0135, "rho": -0.0457, "theo": 0.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416C00185000", "bid": 62.0, "bid_size": 12.0, "ask": 66.3, "ask_size": 14.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0022, "vega": 0.1549, "theta": -0.006, "rho": 0.4978, "theo": 64.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "VDC270416P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0022, "vega": 0.171, "theta": -0.0149, "rho": -0.054, "theo": 1.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416C00190000", "bid": 57.0, "bid_size": 14.0, "ask": 61.5, "ask_size": 14.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0026, "vega": 0.1822, "theta": -0.0081, "rho": 0.5597, "theo": 59.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "VDC270416P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0026, "vega": 0.1961, "theta": -0.0164, "rho": -0.0639, "theo": 1.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416C00195000", "bid": 52.5, "bid_size": 12.0, "ask": 56.7, "ask_size": 12.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0031, "vega": 0.2101, "theta": -0.0102, "rho": 0.603, "theo": 54.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "VDC270416P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0031, "vega": 0.2238, "theta": -0.0181, "rho": -0.0761, "theo": 1.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416C00198000", "bid": 49.5, "bid_size": 12.0, "ask": 54.0, "ask_size": 16.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0034, "vega": 0.2313, "theta": -0.0116, "rho": 0.6124, "theo": 51.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "VDC270416P00198000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0035, "vega": 0.2426, "theta": -0.0192, "rho": -0.0844, "theo": 1.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416C00199000", "bid": 48.5, "bid_size": 14.0, "ask": 52.6, "ask_size": 11.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0036, "vega": 0.2368, "theta": -0.012, "rho": 0.622, "theo": 51.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "VDC270416P00199000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0036, "vega": 0.2492, "theta": -0.0195, "rho": -0.0875, "theo": 1.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416C00200000", "bid": 47.5, "bid_size": 14.0, "ask": 52.0, "ask_size": 14.0, "iv": 0.2416, "open_interest": 1.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0037, "vega": 0.243, "theta": -0.0125, "rho": 0.6317, "theo": 50.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-13T15:26:03", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "VDC270416P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0037, "vega": 0.256, "theta": -0.0199, "rho": -0.0905, "theo": 1.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416C00205000", "bid": 43.0, "bid_size": 12.0, "ask": 47.5, "ask_size": 16.0, "iv": 0.2377, "open_interest": 1.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0044, "vega": 0.2787, "theta": -0.015, "rho": 0.6491, "theo": 45.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-10-13T15:27:52", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "VDC270416P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0044, "vega": 0.2915, "theta": -0.0218, "rho": -0.1081, "theo": 2.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416C00210000", "bid": 38.5, "bid_size": 12.0, "ask": 42.5, "ask_size": 12.0, "iv": 0.2216, "open_interest": 3.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0052, "vega": 0.3175, "theta": -0.0177, "rho": 0.6587, "theo": 40.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-10-01T12:38:43", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "VDC270416P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0053, "vega": 0.3316, "theta": -0.0239, "rho": -0.13, "theo": 2.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416C00215000", "bid": 34.0, "bid_size": 12.0, "ask": 38.5, "ask_size": 16.0, "iv": 0.2196, "open_interest": 1.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0061, "vega": 0.3647, "theta": -0.0205, "rho": 0.6612, "theo": 36.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-13T15:27:41", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "VDC270416P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0063, "vega": 0.375, "theta": -0.026, "rho": -0.155, "theo": 2.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VDC270416C00220000", "bid": 29.5, "bid_size": 15.0, "ask": 34.0, "ask_size": 14.0, "iv": 0.2067, "open_interest": 4.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0072, "vega": 0.4058, "theta": -0.0234, "rho": 0.6503, "theo": 32.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-15T11:43:04", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "VDC270416P00220000", "bid": 0.6, "bid_size": 14.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.2052, "open_interest": 3.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0074, "vega": 0.4217, "theta": -0.0281, "rho": -0.1856, "theo": 3.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:30:23", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VDC270416C00225000", "bid": 25.5, "bid_size": 14.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.2032, "open_interest": 14.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0085, "vega": 0.4588, "theta": -0.0263, "rho": 0.639, "theo": 27.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-10-30T13:42:35", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "VDC270416P00225000", "bid": 1.1, "bid_size": 14.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.1918, "open_interest": 13.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0086, "vega": 0.4714, "theta": -0.0302, "rho": -0.2231, "theo": 4.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-30T11:07:53", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VDC270416C00230000", "bid": 21.5, "bid_size": 17.0, "ask": 26.5, "ask_size": 17.0, "iv": 0.2004, "open_interest": 49.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0098, "vega": 0.5107, "theta": -0.029, "rho": 0.6206, "theo": 23.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-10-21T14:30:39", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "VDC270416P00230000", "bid": 2.6, "bid_size": 14.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.196, "open_interest": 46.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.01, "vega": 0.5198, "theta": -0.0322, "rho": -0.2655, "theo": 5.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-10-14T10:58:28", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "VDC270416C00235000", "bid": 18.0, "bid_size": 16.0, "ask": 22.9, "ask_size": 14.0, "iv": 0.1967, "open_interest": 3.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0112, "vega": 0.559, "theta": -0.0313, "rho": 0.5937, "theo": 20.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-03T14:19:26", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "VDC270416P00235000", "bid": 3.9, "bid_size": 15.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.1881, "open_interest": 3.0, "volume": 0.0, "delta": -0.3051, "gamma": 0.0113, "vega": 0.5662, "theta": -0.0338, "rho": -0.3147, "theo": 6.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-09-30T15:59:21", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VDC270416C00240000", "bid": 14.5, "bid_size": 16.0, "ask": 19.2, "ask_size": 17.0, "iv": 0.1877, "open_interest": 24.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0124, "vega": 0.5981, "theta": -0.0332, "rho": 0.5513, "theo": 16.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-23T13:42:32", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "VDC270416P00240000", "bid": 5.5, "bid_size": 17.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.1828, "open_interest": 16.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0126, "vega": 0.6042, "theta": -0.035, "rho": -0.369, "theo": 7.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-10-15T13:22:43", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "VDC270416C00245000", "bid": 11.6, "bid_size": 17.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.1873, "open_interest": 1.0, "volume": 1.0, "delta": 0.5786, "gamma": 0.0134, "vega": 0.6254, "theta": -0.0344, "rho": 0.5068, "theo": 13.6217, "change": 1.5, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T15:41:57", "percent_change": 11.5385, "prev_day_close": 13.0}, {"option": "VDC270416P00245000", "bid": 7.1, "bid_size": 16.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.1767, "open_interest": 1.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0137, "vega": 0.6299, "theta": -0.0356, "rho": -0.4238, "theo": 9.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-14T11:36:15", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VDC270416C00250000", "bid": 9.0, "bid_size": 18.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.1818, "open_interest": 4.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.014, "vega": 0.6392, "theta": -0.0347, "rho": 0.4557, "theo": 10.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-11-05T10:34:44", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VDC270416P00250000", "bid": 9.5, "bid_size": 16.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.0144, "vega": 0.6388, "theta": -0.0356, "rho": -0.4761, "theo": 12.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "VDC270416C00255000", "bid": 6.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.1799, "open_interest": 5.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.014, "vega": 0.6344, "theta": -0.0341, "rho": 0.4007, "theo": 8.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T10:44:28", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VDC270416P00255000", "bid": 12.0, "bid_size": 15.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.5705, "gamma": 0.0146, "vega": 0.6276, "theta": -0.0348, "rho": -0.5189, "theo": 14.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VDC270416C00260000", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0135, "vega": 0.6117, "theta": -0.0327, "rho": 0.3454, "theo": 6.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VDC270416P00260000", "bid": 15.5, "bid_size": 2.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.1702, "open_interest": 1.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.0144, "vega": 0.596, "theta": -0.0333, "rho": -0.5457, "theo": 17.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "VDC270416C00265000", "bid": 3.0, "bid_size": 3.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.3139, "gamma": 0.0126, "vega": 0.5748, "theta": -0.0308, "rho": 0.2931, "theo": 5.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VDC270416P00265000", "bid": 18.5, "bid_size": 17.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0136, "vega": 0.5476, "theta": -0.031, "rho": -0.5528, "theo": 21.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "VDC270416C00270000", "bid": 1.5, "bid_size": 19.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.1718, "open_interest": 1.0, "volume": 0.0, "delta": 0.2605, "gamma": 0.0114, "vega": 0.5286, "theta": -0.0285, "rho": 0.2462, "theo": 4.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-03T14:09:59", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VDC270416P00270000", "bid": 22.5, "bid_size": 16.0, "ask": 27.5, "ask_size": 16.0, "iv": 0.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0125, "vega": 0.4877, "theta": -0.0282, "rho": -0.5414, "theo": 25.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "VDC270416C00275000", "bid": 0.5, "bid_size": 42.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.1712, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0102, "vega": 0.4782, "theta": -0.026, "rho": 0.2056, "theo": 3.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VDC270416P00275000", "bid": 26.6, "bid_size": 12.0, "ask": 31.5, "ask_size": 16.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0111, "vega": 0.4257, "theta": -0.0248, "rho": -0.5235, "theo": 29.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "VDC270416C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.1779, "gamma": 0.0089, "vega": 0.4277, "theta": -0.0236, "rho": 0.1712, "theo": 2.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416P00280000", "bid": 31.0, "bid_size": 16.0, "ask": 36.0, "ask_size": 16.0, "iv": 0.1657, "open_interest": 1.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0096, "vega": 0.3624, "theta": -0.0212, "rho": -0.5063, "theo": 33.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.2, "last_trade_time": "2026-11-04T12:10:26", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "VDC270416C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0077, "vega": 0.3801, "theta": -0.0212, "rho": 0.1429, "theo": 2.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416P00285000", "bid": 36.0, "bid_size": 14.0, "ask": 40.5, "ask_size": 14.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0082, "vega": 0.3025, "theta": -0.0174, "rho": -0.4768, "theo": 38.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "VDC270416C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0066, "vega": 0.3373, "theta": -0.0191, "rho": 0.1191, "theo": 1.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416P00290000", "bid": 40.5, "bid_size": 16.0, "ask": 45.4, "ask_size": 14.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0068, "vega": 0.251, "theta": -0.0136, "rho": -0.4478, "theo": 43.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "VDC270416C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0057, "vega": 0.2975, "theta": -0.0172, "rho": 0.0997, "theo": 1.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416P00295000", "bid": 45.5, "bid_size": 14.0, "ask": 50.0, "ask_size": 14.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0056, "vega": 0.2049, "theta": -0.01, "rho": -0.4262, "theo": 47.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "VDC270416C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0049, "vega": 0.2631, "theta": -0.0154, "rho": 0.0844, "theo": 1.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416P00300000", "bid": 50.5, "bid_size": 14.0, "ask": 55.0, "ask_size": 14.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0046, "vega": 0.168, "theta": -0.0068, "rho": -0.4092, "theo": 52.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "VDC270416C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0042, "vega": 0.2326, "theta": -0.0139, "rho": 0.0711, "theo": 0.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416P00305000", "bid": 55.1, "bid_size": 12.0, "ask": 60.0, "ask_size": 16.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0037, "vega": 0.135, "theta": -0.0037, "rho": -0.3936, "theo": 57.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "VDC270416C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0036, "vega": 0.2061, "theta": -0.0125, "rho": 0.0609, "theo": 0.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416P00310000", "bid": 60.0, "bid_size": 16.0, "ask": 64.7, "ask_size": 12.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.003, "vega": 0.1105, "theta": -0.0011, "rho": -0.381, "theo": 62.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "VDC270416C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0031, "vega": 0.1829, "theta": -0.0113, "rho": 0.0519, "theo": 0.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VDC270416P00315000", "bid": 65.0, "bid_size": 13.0, "ask": 69.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0024, "vega": 0.0877, "theta": 0.0, "rho": -0.375, "theo": 67.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}], "symbol": "VDC", "security_type": "stock", "exchange_id": 3, "current_price": 247.95, "price_change": 2.48, "price_change_percent": 1.0103, "bid": 246.16, "ask": 248.89, "bid_size": 1200, "ask_size": 1200, "open": 245.64, "high": 248.24, "low": 244.795, "close": 247.95, "prev_day_close": 245.47, "volume": 195279, "iv30": 19.465, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415194101, "last_trade_time": "2026-11-09T15:59:53", "tick": "up"}, "symbol": "VDC"}