{"timestamp": "2026-11-10 09:28:20", "data": {"options": [{"option": "VEGI261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0295, "vega": 0.0153, "theta": -0.0551, "rho": 0.0119, "theo": 7.2229, "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": 6.65000009536743}, {"option": "VEGI261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0296, "vega": 0.0154, "theta": -0.056, "rho": -0.0018, "theo": 0.3774, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.036, "vega": 0.0172, "theta": -0.0568, "rho": 0.0119, "theo": 6.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "VEGI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0361, "vega": 0.0172, "theta": -0.0577, "rho": -0.0021, "theo": 0.4188, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0445, "vega": 0.0193, "theta": -0.0586, "rho": 0.0118, "theo": 5.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "VEGI261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0446, "vega": 0.0193, "theta": -0.0594, "rho": -0.0024, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0555, "vega": 0.0218, "theta": -0.0603, "rho": 0.0116, "theo": 4.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "VEGI261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0558, "vega": 0.0218, "theta": -0.061, "rho": -0.0029, "theo": 0.542, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.07, "vega": 0.0246, "theta": -0.062, "rho": 0.0112, "theo": 3.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "VEGI261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0703, "vega": 0.0247, "theta": -0.0626, "rho": -0.0035, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2043, "open_interest": 8.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0876, "vega": 0.0278, "theta": -0.0635, "rho": 0.0104, "theo": 2.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-23T10:15:42", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VEGI261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0881, "vega": 0.0278, "theta": -0.064, "rho": -0.0044, "theo": 0.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T09:51:00", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VEGI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3397, "open_interest": 1.0, "volume": 0.0, "delta": 0.6084, "gamma": 0.1046, "vega": 0.0306, "theta": -0.0649, "rho": 0.0092, "theo": 1.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-16T13:44:56", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VEGI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.1052, "vega": 0.0306, "theta": -0.0654, "rho": -0.0055, "theo": 1.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-06T10:25:09", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VEGI261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.1108, "vega": 0.0318, "theta": -0.0663, "rho": 0.0077, "theo": 1.3624, "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": 1.29999995231628}, {"option": "VEGI261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.1115, "vega": 0.0317, "theta": -0.0667, "rho": -0.0068, "theo": 1.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VEGI261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.1018, "vega": 0.0308, "theta": -0.0675, "rho": 0.0061, "theo": 1.0224, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.1024, "vega": 0.0307, "theta": -0.0678, "rho": -0.0079, "theo": 2.1734, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0867, "vega": 0.0286, "theta": -0.0682, "rho": 0.005, "theo": 0.825, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0873, "vega": 0.0285, "theta": -0.0684, "rho": -0.0087, "theo": 2.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "VEGI261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": 0.269, "gamma": 0.0725, "vega": 0.0263, "theta": -0.0684, "rho": 0.0041, "theo": 0.7027, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.073, "vega": 0.0262, "theta": -0.0685, "rho": -0.0093, "theo": 3.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "VEGI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.061, "vega": 0.0242, "theta": -0.0683, "rho": 0.0035, "theo": 0.6196, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0614, "vega": 0.0239, "theta": -0.0683, "rho": -0.0095, "theo": 4.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "VEGI261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0519, "vega": 0.0223, "theta": -0.0679, "rho": 0.003, "theo": 0.5591, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0523, "vega": 0.0221, "theta": -0.0678, "rho": -0.0096, "theo": 5.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VEGI261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9765, "open_interest": 0.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0447, "vega": 0.0207, "theta": -0.0674, "rho": 0.0027, "theo": 0.5126, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0451, "vega": 0.0204, "theta": -0.0672, "rho": -0.01, "theo": 6.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VEGI261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0543, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.039, "vega": 0.0192, "theta": -0.0668, "rho": 0.0024, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0394, "vega": 0.019, "theta": -0.0665, "rho": -0.0102, "theo": 7.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VEGI261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1285, "open_interest": 0.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0344, "vega": 0.018, "theta": -0.0661, "rho": 0.0022, "theo": 0.4447, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0348, "vega": 0.0176, "theta": -0.0658, "rho": -0.0102, "theo": 8.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VEGI261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0306, "vega": 0.0169, "theta": -0.0653, "rho": 0.002, "theo": 0.4189, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.031, "vega": 0.0166, "theta": -0.065, "rho": -0.0103, "theo": 9.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VEGI261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0275, "vega": 0.016, "theta": -0.0646, "rho": 0.0018, "theo": 0.3967, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8787, "open_interest": 0.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0278, "vega": 0.0157, "theta": -0.0642, "rho": -0.0106, "theo": 10.552, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0248, "vega": 0.0151, "theta": -0.0639, "rho": 0.0017, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 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": "VEGI261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0252, "vega": 0.0147, "theta": -0.0634, "rho": -0.0104, "theo": 11.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VEGI261218C00036000", "bid": 7.5, "bid_size": 200.0, "ask": 11.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0199, "vega": 0.0208, "theta": -0.0184, "rho": 0.017, "theo": 10.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-05-26T10:34:39", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "VEGI261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 223.0, "iv": 0.8175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0202, "vega": 0.0265, "theta": -0.0198, "rho": -0.0057, "theo": 0.4589, "change": 0.0, "open": 0.0, "high": 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": "VEGI261218C00037000", "bid": 6.5, "bid_size": 200.0, "ask": 10.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0233, "vega": 0.0241, "theta": -0.0189, "rho": 0.0177, "theo": 9.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "VEGI261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 223.0, "iv": 0.7591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0237, "vega": 0.029, "theta": -0.0202, "rho": -0.0064, "theo": 0.4941, "change": 0.0, "open": 0.0, "high": 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": "VEGI261218C00038000", "bid": 5.5, "bid_size": 200.0, "ask": 9.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0275, "vega": 0.0264, "theta": -0.0194, "rho": 0.019, "theo": 8.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "VEGI261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 223.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.028, "vega": 0.0317, "theta": -0.0205, "rho": -0.0073, "theo": 0.5349, "change": 0.0, "open": 0.0, "high": 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": "VEGI261218C00039000", "bid": 4.5, "bid_size": 200.0, "ask": 8.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0328, "vega": 0.0284, "theta": -0.0197, "rho": 0.0197, "theo": 7.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "VEGI261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 223.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0333, "vega": 0.0348, "theta": -0.0208, "rho": -0.0084, "theo": 0.583, "change": 0.0, "open": 0.0, "high": 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": "VEGI261218C00040000", "bid": 3.7, "bid_size": 200.0, "ask": 8.0, "ask_size": 200.0, "iv": 0.3107, "open_interest": 2.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0394, "vega": 0.033, "theta": -0.0201, "rho": 0.0202, "theo": 6.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-06-17T15:20:51", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "VEGI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 223.0, "iv": 0.5716, "open_interest": 1.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.04, "vega": 0.0383, "theta": -0.021, "rho": -0.0097, "theo": 0.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-11T13:14:35", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VEGI261218C00041000", "bid": 2.65, "bid_size": 200.0, "ask": 6.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0481, "vega": 0.0358, "theta": -0.0204, "rho": 0.0213, "theo": 5.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-07-24T09:35:17", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "VEGI261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 83.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0485, "vega": 0.0422, "theta": -0.0211, "rho": -0.0113, "theo": 0.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VEGI261218C00042000", "bid": 1.8, "bid_size": 200.0, "ask": 6.0, "ask_size": 60.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0592, "vega": 0.0414, "theta": -0.0206, "rho": 0.0215, "theo": 4.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "VEGI261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 223.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2449, "gamma": 0.0594, "vega": 0.0466, "theta": -0.021, "rho": -0.0134, "theo": 0.8065, "change": 0.0, "open": 0.0, "high": 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": "VEGI261218C00043000", "bid": 0.9, "bid_size": 200.0, "ask": 5.1, "ask_size": 200.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0736, "vega": 0.047, "theta": -0.0207, "rho": 0.0215, "theo": 3.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-05-07T10:53:52", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "VEGI261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 223.0, "iv": 0.4013, "open_interest": 1.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.073, "vega": 0.0512, "theta": -0.0208, "rho": -0.0163, "theo": 0.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T12:25:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VEGI261218C00044000", "bid": 0.05, "bid_size": 523.0, "ask": 4.5, "ask_size": 223.0, "iv": 0.2303, "open_interest": 1.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0909, "vega": 0.0524, "theta": -0.0205, "rho": 0.0209, "theo": 2.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-06-26T09:56:44", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "VEGI261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 83.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0887, "vega": 0.0556, "theta": -0.0202, "rho": -0.0201, "theo": 1.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VEGI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 223.0, "iv": 0.2754, "open_interest": 11.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.1074, "vega": 0.0565, "theta": -0.0201, "rho": 0.0197, "theo": 1.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-05T13:27:08", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VEGI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 83.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.461, "gamma": 0.1026, "vega": 0.0584, "theta": -0.0193, "rho": -0.0253, "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": 1.60000002384186}, {"option": "VEGI261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 223.0, "iv": 0.3097, "open_interest": 19.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.1138, "vega": 0.0576, "theta": -0.0195, "rho": 0.0176, "theo": 1.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-10-22T09:36:06", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VEGI261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 83.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.106, "vega": 0.0577, "theta": -0.0181, "rho": -0.0313, "theo": 1.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VEGI261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 223.0, "iv": 0.3503, "open_interest": 1.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.1046, "vega": 0.0547, "theta": -0.0187, "rho": 0.0138, "theo": 0.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-10-08T14:11:34", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VEGI261218P00047000", "bid": 0.05, "bid_size": 523.0, "ask": 4.3, "ask_size": 223.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0958, "vega": 0.0534, "theta": -0.017, "rho": -0.037, "theo": 2.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "VEGI261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 83.0, "iv": 0.2238, "open_interest": 5.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0883, "vega": 0.05, "theta": -0.0179, "rho": 0.0114, "theo": 0.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T14:20:35", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VEGI261218P00048000", "bid": 0.8, "bid_size": 223.0, "ask": 5.1, "ask_size": 63.0, "iv": 0.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0804, "vega": 0.0479, "theta": -0.016, "rho": -0.0415, "theo": 3.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-10-16T09:33:19", "percent_change": 0.0, "prev_day_close": 2.94999995827675}, {"option": "VEGI261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 223.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.0726, "vega": 0.0449, "theta": -0.0171, "rho": 0.0094, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 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": "VEGI261218P00049000", "bid": 1.6, "bid_size": 223.0, "ask": 6.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0661, "vega": 0.0427, "theta": -0.0152, "rho": -0.0451, "theo": 4.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "VEGI261218C00050000", "bid": 0.05, "bid_size": 3.0, "ask": 2.5, "ask_size": 60.0, "iv": 0.2328, "open_interest": 246.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0597, "vega": 0.04, "theta": -0.0164, "rho": 0.0078, "theo": 0.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T09:51:40", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VEGI261218P00050000", "bid": 2.6, "bid_size": 223.0, "ask": 6.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0547, "vega": 0.0382, "theta": -0.0145, "rho": -0.0479, "theo": 5.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VEGI261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 223.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0497, "vega": 0.0356, "theta": -0.0158, "rho": 0.0065, "theo": 0.3885, "change": 0.0, "open": 0.0, "high": 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": "VEGI261218P00051000", "bid": 3.6, "bid_size": 223.0, "ask": 7.8, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0458, "vega": 0.0344, "theta": -0.0139, "rho": -0.0503, "theo": 6.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "VEGI261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 223.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0419, "vega": 0.0332, "theta": -0.0152, "rho": 0.0059, "theo": 0.3441, "change": 0.0, "open": 0.0, "high": 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": "VEGI261218P00052000", "bid": 4.4, "bid_size": 223.0, "ask": 8.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0388, "vega": 0.0313, "theta": -0.0134, "rho": -0.0524, "theo": 7.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "VEGI261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 223.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0359, "vega": 0.0296, "theta": -0.0147, "rho": 0.005, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 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": "VEGI261218P00053000", "bid": 5.5, "bid_size": 223.0, "ask": 9.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0334, "vega": 0.0286, "theta": -0.0129, "rho": -0.0542, "theo": 8.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "VEGI261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 223.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.031, "vega": 0.0278, "theta": -0.0142, "rho": 0.0046, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-17T15:29:29", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "VEGI261218P00054000", "bid": 6.5, "bid_size": 223.0, "ask": 10.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.029, "vega": 0.0263, "theta": -0.0124, "rho": -0.0559, "theo": 9.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "VEGI270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.023, "vega": 0.0456, "theta": -0.0124, "rho": 0.0383, "theo": 11.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-21T13:10:56", "percent_change": 0.0, "prev_day_close": 10.7499997615814}, {"option": "VEGI270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0183, "vega": 0.0622, "theta": -0.0108, "rho": -0.0278, "theo": 1.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VEGI270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0259, "vega": 0.0495, "theta": -0.0126, "rho": 0.04, "theo": 10.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "VEGI270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.0207, "vega": 0.0661, "theta": -0.0108, "rho": -0.0304, "theo": 1.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VEGI270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0295, "vega": 0.0538, "theta": -0.0128, "rho": 0.0425, "theo": 9.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "VEGI270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0234, "vega": 0.0703, "theta": -0.0108, "rho": -0.0334, "theo": 1.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VEGI270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0336, "vega": 0.0573, "theta": -0.0129, "rho": 0.0432, "theo": 8.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "VEGI270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0266, "vega": 0.0749, "theta": -0.0108, "rho": -0.0369, "theo": 1.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VEGI270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0385, "vega": 0.0665, "theta": -0.013, "rho": 0.0481, "theo": 7.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "VEGI270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0303, "vega": 0.0796, "theta": -0.0107, "rho": -0.0409, "theo": 1.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "VEGI270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3242, "open_interest": 50.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0439, "vega": 0.0716, "theta": -0.013, "rho": 0.0491, "theo": 6.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-25T14:27:27", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "VEGI270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.2479, "gamma": 0.0346, "vega": 0.0846, "theta": -0.0106, "rho": -0.0456, "theo": 1.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "VEGI270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.05, "vega": 0.077, "theta": -0.013, "rho": 0.0506, "theo": 5.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000016689301}, {"option": "VEGI270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0394, "vega": 0.0898, "theta": -0.0105, "rho": -0.0513, "theo": 1.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VEGI270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0567, "vega": 0.0864, "theta": -0.0128, "rho": 0.0539, "theo": 4.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VEGI270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0447, "vega": 0.0949, "theta": -0.0103, "rho": -0.0581, "theo": 1.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VEGI270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.6623, "gamma": 0.063, "vega": 0.0919, "theta": -0.0125, "rho": 0.0536, "theo": 3.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500000298023}, {"option": "VEGI270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.363, "gamma": 0.0502, "vega": 0.0995, "theta": -0.0101, "rho": -0.0663, "theo": 2.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VEGI270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0679, "vega": 0.0991, "theta": -0.0121, "rho": 0.0541, "theo": 3.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "VEGI270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.4159, "gamma": 0.0551, "vega": 0.103, "theta": -0.0098, "rho": -0.0761, "theo": 2.3129, "change": 0.0, "open": 0.0, "high": 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": "VEGI270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2381, "open_interest": 2.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0695, "vega": 0.1033, "theta": -0.0115, "rho": 0.0533, "theo": 2.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-02T10:05:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VEGI270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0581, "vega": 0.1046, "theta": -0.0096, "rho": -0.0871, "theo": 2.7259, "change": 0.0, "open": 0.0, "high": 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": "VEGI270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.463, "gamma": 0.0672, "vega": 0.1035, "theta": -0.0109, "rho": 0.0491, "theo": 2.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9249999076128}, {"option": "VEGI270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.533, "gamma": 0.0582, "vega": 0.1038, "theta": -0.0093, "rho": -0.0987, "theo": 3.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "VEGI270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0622, "vega": 0.1018, "theta": -0.0104, "rho": 0.0456, "theo": 1.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999990537763}, {"option": "VEGI270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0558, "vega": 0.1011, "theta": -0.0091, "rho": -0.1098, "theo": 3.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "VEGI270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0562, "vega": 0.0983, "theta": -0.01, "rho": 0.0419, "theo": 1.4609, "change": 0.0, "open": 0.0, "high": 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": "VEGI270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.119, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0518, "vega": 0.0972, "theta": -0.0089, "rho": -0.12, "theo": 4.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "VEGI270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3684, "open_interest": 1.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0504, "vega": 0.0941, "theta": -0.0098, "rho": 0.0382, "theo": 1.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-14T11:07:00", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "VEGI270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6696, "gamma": 0.0474, "vega": 0.0927, "theta": -0.0088, "rho": -0.1291, "theo": 5.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0499999076128}, {"option": "VEGI270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1851, "open_interest": 18.0, "volume": 0.0, "delta": 0.2765, "gamma": 0.0451, "vega": 0.0895, "theta": -0.0097, "rho": 0.0349, "theo": 1.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:35:01", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "VEGI270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.043, "vega": 0.0884, "theta": -0.0086, "rho": -0.1371, "theo": 6.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500019073486}, {"option": "VEGI270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4092, "open_interest": 1.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.0406, "vega": 0.0854, "theta": -0.0096, "rho": 0.0319, "theo": 1.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-07-23T13:56:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "VEGI270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0391, "vega": 0.0841, "theta": -0.0085, "rho": -0.1444, "theo": 7.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "VEGI270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0368, "vega": 0.0813, "theta": -0.0095, "rho": 0.0294, "theo": 0.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "VEGI270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0356, "vega": 0.0803, "theta": -0.0084, "rho": -0.1509, "theo": 8.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "VEGI270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4486, "open_interest": 9.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0335, "vega": 0.0777, "theta": -0.0094, "rho": 0.0273, "theo": 0.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-17T15:29:29", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VEGI270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0325, "vega": 0.0768, "theta": -0.0082, "rho": -0.1568, "theo": 9.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "VEGI270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0215, "vega": 0.0923, "theta": -0.0068, "rho": 0.129, "theo": 10.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VEGI270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0205, "vega": 0.0975, "theta": -0.0082, "rho": -0.0636, "theo": 1.7631, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0236, "vega": 0.1, "theta": -0.0069, "rho": 0.1293, "theo": 9.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "VEGI270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0227, "vega": 0.1026, "theta": -0.0082, "rho": -0.0692, "theo": 1.8646, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0258, "vega": 0.1048, "theta": -0.007, "rho": 0.1364, "theo": 8.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.200000166893}, {"option": "VEGI270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.0252, "vega": 0.1078, "theta": -0.0081, "rho": -0.0753, "theo": 1.9808, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0284, "vega": 0.1085, "theta": -0.007, "rho": 0.1393, "theo": 7.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000007152557}, {"option": "VEGI270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0279, "vega": 0.1132, "theta": -0.008, "rho": -0.0823, "theo": 2.116, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.7081, "gamma": 0.0312, "vega": 0.1164, "theta": -0.0071, "rho": 0.1368, "theo": 6.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VEGI270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0309, "vega": 0.1185, "theta": -0.008, "rho": -0.0903, "theo": 2.2753, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.0342, "vega": 0.1205, "theta": -0.0071, "rho": 0.1391, "theo": 5.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999990612268}, {"option": "VEGI270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.034, "vega": 0.1237, "theta": -0.0078, "rho": -0.0995, "theo": 2.4673, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0373, "vega": 0.127, "theta": -0.0072, "rho": 0.1338, "theo": 5.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "VEGI270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0372, "vega": 0.1285, "theta": -0.0077, "rho": -0.1099, "theo": 2.7019, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.6054, "gamma": 0.0402, "vega": 0.1303, "theta": -0.0072, "rho": 0.132, "theo": 4.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "VEGI270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0401, "vega": 0.1325, "theta": -0.0075, "rho": -0.1216, "theo": 2.9932, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0426, "vega": 0.1344, "theta": -0.0073, "rho": 0.1234, "theo": 3.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500009573996}, {"option": "VEGI270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0425, "vega": 0.1354, "theta": -0.0074, "rho": -0.1346, "theo": 3.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499995268881}, {"option": "VEGI270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1888, "open_interest": 2.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0442, "vega": 0.1358, "theta": -0.0073, "rho": 0.119, "theo": 3.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T13:13:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VEGI270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.044, "vega": 0.1367, "theta": -0.0072, "rho": -0.1482, "theo": 3.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500019110739}, {"option": "VEGI270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.476, "gamma": 0.0446, "vega": 0.1364, "theta": -0.0073, "rho": 0.1079, "theo": 2.8969, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0443, "vega": 0.1364, "theta": -0.007, "rho": -0.1617, "theo": 4.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3749999050051}, {"option": "VEGI270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.4341, "gamma": 0.044, "vega": 0.1347, "theta": -0.0074, "rho": 0.0977, "theo": 2.5341, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0437, "vega": 0.1346, "theta": -0.0068, "rho": -0.1743, "theo": 4.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500019110739}, {"option": "VEGI270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.3961, "gamma": 0.0425, "vega": 0.133, "theta": -0.0074, "rho": 0.0918, "theo": 2.2511, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.0422, "vega": 0.1317, "theta": -0.0066, "rho": -0.1848, "theo": 5.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500009573996}, {"option": "VEGI270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.3626, "gamma": 0.0404, "vega": 0.1288, "theta": -0.0074, "rho": 0.0824, "theo": 2.0279, "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": "VEGI270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0404, "vega": 0.1281, "theta": -0.0064, "rho": -0.1927, "theo": 6.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "VEGI270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.0381, "vega": 0.1262, "theta": -0.0074, "rho": 0.0777, "theo": 1.8516, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0384, "vega": 0.1241, "theta": -0.0063, "rho": -0.1999, "theo": 7.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "VEGI270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.3082, "gamma": 0.0358, "vega": 0.121, "theta": -0.0074, "rho": 0.07, "theo": 1.7097, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0363, "vega": 0.1202, "theta": -0.0062, "rho": -0.2026, "theo": 8.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999992847443}, {"option": "VEGI270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0335, "vega": 0.1181, "theta": -0.0074, "rho": 0.0661, "theo": 1.5956, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0344, "vega": 0.116, "theta": -0.0061, "rho": -0.2062, "theo": 8.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999992847443}, {"option": "VEGI270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.2674, "gamma": 0.0314, "vega": 0.1156, "theta": -0.0074, "rho": 0.0631, "theo": 1.4973, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0325, "vega": 0.1121, "theta": -0.006, "rho": -0.2084, "theo": 9.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "VEGI270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0295, "vega": 0.11, "theta": -0.0074, "rho": 0.0571, "theo": 1.4189, "change": 0.0, "open": 0.0, "high": 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": "VEGI270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0308, "vega": 0.1082, "theta": -0.0058, "rho": -0.2056, "theo": 10.7483, "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": 10.0}], "symbol": "VEGI", "security_type": "stock", "exchange_id": 3, "current_price": 45.7, "price_change": 0.95, "price_change_percent": 2.0788, "bid": 43.85, "ask": 46.0, "bid_size": 100, "ask_size": 100, "open": 45.3, "high": 46.04, "low": 45.1385, "close": 45.7, "prev_day_close": 45.7, "volume": 35990, "iv30": 29.361, "iv30_change": -0.439, "iv30_change_percent": -1.4732, "seqno": 10858406821, "last_trade_time": "2026-11-09T15:59:45", "tick": "down"}, "symbol": "VEGI"}