{"timestamp": "2026-11-10 02:45:49", "data": {"options": [{"option": "VEL261120C00002500", "bid": 13.3, "bid_size": 77.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "VEL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 5.0878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VEL261120C00005000", "bid": 10.7, "bid_size": 77.0, "ask": 14.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0008, "theo": 12.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "VEL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 201.0, "iv": 7.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VEL261120C00007500", "bid": 8.2, "bid_size": 77.0, "ask": 12.1, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0009, "rho": 0.0023, "theo": 10.1727, "change": 0.0, "open": 0.0, "high": 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": "VEL261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 201.0, "iv": 5.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VEL261120C00010000", "bid": 5.7, "bid_size": 77.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0053, "vega": 0.0007, "theta": -0.0034, "rho": 0.0035, "theo": 7.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-01-14T10:58:13", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "VEL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 362.0, "iv": 3.9874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0053, "vega": 0.0007, "theta": -0.0043, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VEL261120C00012500", "bid": 3.2, "bid_size": 77.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0186, "vega": 0.0019, "theta": -0.0081, "rho": 0.0043, "theo": 5.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "VEL261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0186, "vega": 0.0019, "theta": -0.0087, "rho": -0.0002, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VEL261120C00015000", "bid": 2.7, "bid_size": 13.0, "ask": 2.9, "ask_size": 16.0, "iv": 0.7829, "open_interest": 5.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0726, "vega": 0.0052, "theta": -0.0174, "rho": 0.0047, "theo": 2.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-09-30T14:35:52", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "VEL261120P00015000", "bid": 0.05, "bid_size": 22.0, "ask": 0.15, "ask_size": 77.0, "iv": 0.7418, "open_interest": 4074.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0727, "vega": 0.0052, "theta": -0.0177, "rho": -0.0006, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T11:22:22", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "VEL261120C00017500", "bid": 0.7, "bid_size": 27.0, "ask": 0.85, "ask_size": 37.0, "iv": 0.5583, "open_interest": 2321.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.2437, "vega": 0.0121, "theta": -0.0293, "rho": 0.0033, "theo": 0.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T10:57:13", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "VEL261120P00017500", "bid": 0.5, "bid_size": 6.0, "ask": 0.65, "ask_size": 17.0, "iv": 0.5428, "open_interest": 85.0, "volume": 200.0, "delta": -0.4376, "gamma": 0.2446, "vega": 0.0121, "theta": -0.0295, "rho": -0.0024, "theo": 0.5522, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:42:44", "percent_change": -20.0, "prev_day_close": 0.75}, {"option": "VEL261120C00020000", "bid": 0.05, "bid_size": 20.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.5347, "open_interest": 2033.0, "volume": 217.0, "delta": 0.1325, "gamma": 0.1151, "vega": 0.0066, "theta": -0.0177, "rho": 0.0008, "theo": 0.1159, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:34:56", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "VEL261120P00020000", "bid": 0.8, "bid_size": 192.0, "ask": 3.1, "ask_size": 79.0, "iv": 0.0, "open_interest": 2381.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.1164, "vega": 0.0065, "theta": -0.0176, "rho": -0.0038, "theo": 2.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-10-05T14:50:30", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "VEL261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 33.0, "iv": 0.8121, "open_interest": 23.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0386, "vega": 0.0028, "theta": -0.0093, "rho": 0.0003, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-05-28T11:00:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VEL261120P00022500", "bid": 3.1, "bid_size": 76.0, "ask": 6.7, "ask_size": 68.0, "iv": 0.8936, "open_interest": 1.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0399, "vega": 0.0026, "theta": -0.0091, "rho": -0.0031, "theo": 4.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-08-24T09:38:39", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "VEL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 355.0, "iv": 2.4403, "open_interest": 5.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.017, "vega": 0.0015, "theta": -0.0057, "rho": 0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-06-30T11:19:59", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VEL261120P00025000", "bid": 5.6, "bid_size": 76.0, "ask": 9.3, "ask_size": 68.0, "iv": 1.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0182, "vega": 0.0012, "theta": -0.0052, "rho": -0.0022, "theo": 7.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "VEL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 428.0, "iv": 3.0798, "open_interest": 201.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0054, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VEL261120P00030000", "bid": 10.6, "bid_size": 76.0, "ask": 14.3, "ask_size": 68.0, "iv": 1.8084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.005, "vega": 0.0002, "theta": -0.0017, "rho": -0.0003, "theo": 12.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VEL261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 339.0, "iv": 3.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "VEL261120P00035000", "bid": 15.6, "bid_size": 76.0, "ask": 19.3, "ask_size": 68.0, "iv": 2.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 17.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.99, "last_trade_time": "2026-01-14T10:55:41", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "VEL261218C00002500", "bid": 13.2, "bid_size": 41.0, "ask": 17.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0003, "rho": 0.0027, "theo": 15.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "VEL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.7091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0018, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VEL261218C00005000", "bid": 10.7, "bid_size": 41.0, "ask": 14.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0022, "vega": 0.0014, "theta": -0.0019, "rho": 0.0054, "theo": 12.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "VEL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 271.0, "iv": 4.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0022, "vega": 0.0014, "theta": -0.0032, "rho": -0.0002, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 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": "VEL261218C00007500", "bid": 8.3, "bid_size": 41.0, "ask": 12.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0056, "vega": 0.0027, "theta": -0.0037, "rho": 0.0079, "theo": 10.2675, "change": 0.0, "open": 0.0, "high": 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}, {"option": "VEL261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 271.0, "iv": 2.9511, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0056, "vega": 0.0027, "theta": -0.0048, "rho": -0.0004, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 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": "VEL261218C00010000", "bid": 5.8, "bid_size": 76.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.013, "vega": 0.0048, "theta": -0.0058, "rho": 0.0103, "theo": 7.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "VEL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 275.0, "iv": 2.1502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.013, "vega": 0.0048, "theta": -0.0066, "rho": -0.0008, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 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": "VEL261218C00012500", "bid": 3.5, "bid_size": 76.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0301, "vega": 0.0084, "theta": -0.0082, "rho": 0.0122, "theo": 5.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "VEL261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.714, "open_interest": 29.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0302, "vega": 0.0084, "theta": -0.0088, "rho": -0.0016, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T10:10:25", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VEL261218C00015000", "bid": 3.0, "bid_size": 11.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.6769, "open_interest": 20.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0727, "vega": 0.0147, "theta": -0.0111, "rho": 0.013, "theo": 3.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T10:16:05", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "VEL261218P00015000", "bid": 0.25, "bid_size": 16.0, "ask": 0.4, "ask_size": 32.0, "iv": 0.5863, "open_interest": 5.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0731, "vega": 0.0148, "theta": -0.0114, "rho": -0.0034, "theo": 0.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T15:35:04", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "VEL261218C00017500", "bid": 1.1, "bid_size": 41.0, "ask": 1.3, "ask_size": 65.0, "iv": 0.4677, "open_interest": 229.0, "volume": 0.0, "delta": 0.568, "gamma": 0.1473, "vega": 0.0227, "theta": -0.0134, "rho": 0.0099, "theo": 1.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T12:22:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "VEL261218P00017500", "bid": 0.9, "bid_size": 5.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4658, "open_interest": 15.0, "volume": 70.0, "delta": -0.4357, "gamma": 0.1492, "vega": 0.0227, "theta": -0.0136, "rho": -0.0079, "theo": 0.937, "change": -0.1, "open": 1.0, "high": 1.02, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:41:47", "percent_change": -9.09091, "prev_day_close": 1.10000002384186}, {"option": "VEL261218C00020000", "bid": 0.3, "bid_size": 34.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.4777, "open_interest": 5.0, "volume": 0.0, "delta": 0.2731, "gamma": 0.1092, "vega": 0.0192, "theta": -0.0129, "rho": 0.0049, "theo": 0.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-24T15:05:14", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VEL261218P00020000", "bid": 0.8, "bid_size": 106.0, "ask": 4.5, "ask_size": 81.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.1121, "vega": 0.0189, "theta": -0.013, "rho": -0.0119, "theo": 2.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "VEL261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 96.0, "iv": 1.0827, "open_interest": 20.0, "volume": 0.0, "delta": 0.159, "gamma": 0.064, "vega": 0.014, "theta": -0.0115, "rho": 0.0028, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T10:48:26", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VEL261218P00022500", "bid": 3.1, "bid_size": 76.0, "ask": 6.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0665, "vega": 0.0133, "theta": -0.0115, "rho": -0.0125, "theo": 5.0399, "change": 0.0, "open": 0.0, "high": 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": "VEL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 97.0, "iv": 1.3017, "open_interest": 1.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.042, "vega": 0.0108, "theta": -0.0104, "rho": 0.0019, "theo": 0.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-06-30T11:24:33", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VEL261218P00025000", "bid": 5.6, "bid_size": 76.0, "ask": 9.3, "ask_size": 68.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0441, "vega": 0.0099, "theta": -0.0102, "rho": -0.0125, "theo": 7.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "VEL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 326.0, "iv": 1.1131, "open_interest": 90.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.023, "vega": 0.0074, "theta": -0.0088, "rho": 0.0011, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-06-12T13:30:27", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VEL261218P00030000", "bid": 10.6, "bid_size": 76.0, "ask": 14.3, "ask_size": 68.0, "iv": 1.0302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0251, "vega": 0.0061, "theta": -0.0084, "rho": -0.0112, "theo": 12.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "VEL261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 270.0, "iv": 1.9072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0152, "vega": 0.0056, "theta": -0.0078, "rho": 0.0008, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 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": "VEL261218P00035000", "bid": 15.6, "bid_size": 76.0, "ask": 19.3, "ask_size": 68.0, "iv": 1.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0172, "vega": 0.0041, "theta": -0.0073, "rho": -0.0096, "theo": 17.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "VEL270115C00002500", "bid": 13.2, "bid_size": 41.0, "ask": 17.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0008, "vega": 0.0009, "theta": 0.0, "rho": 0.0046, "theo": 15.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "VEL270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.0714, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0014, "rho": -0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VEL270115C00005000", "bid": 10.8, "bid_size": 41.0, "ask": 14.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0026, "vega": 0.0022, "theta": -0.001, "rho": 0.009, "theo": 12.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "VEL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 333.0, "iv": 3.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0026, "vega": 0.0022, "theta": -0.0024, "rho": -0.0004, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 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": "VEL270115C00007500", "bid": 8.4, "bid_size": 50.0, "ask": 12.1, "ask_size": 22.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0064, "vega": 0.0043, "theta": -0.0025, "rho": 0.0133, "theo": 10.3337, "change": 0.0, "open": 0.0, "high": 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}, {"option": "VEL270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 333.0, "iv": 2.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0064, "vega": 0.0043, "theta": -0.0037, "rho": -0.0009, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 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": "VEL270115C00010000", "bid": 6.5, "bid_size": 76.0, "ask": 9.6, "ask_size": 42.0, "iv": 1.0644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0143, "vega": 0.0075, "theta": -0.0041, "rho": 0.0171, "theo": 7.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VEL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 342.0, "iv": 1.7134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0144, "vega": 0.0076, "theta": -0.005, "rho": -0.0018, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 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": "VEL270115C00012500", "bid": 3.6, "bid_size": 76.0, "ask": 7.2, "ask_size": 42.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0312, "vega": 0.0127, "theta": -0.006, "rho": 0.0201, "theo": 5.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "VEL270115P00012500", "bid": 0.15, "bid_size": 9.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.6744, "open_interest": 74.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0314, "vega": 0.0128, "theta": -0.0067, "rho": -0.0034, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-13T12:13:37", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "VEL270115C00015000", "bid": 3.2, "bid_size": 15.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.5408, "open_interest": 3.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0671, "vega": 0.021, "theta": -0.0081, "rho": 0.021, "theo": 3.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-14T14:40:35", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "VEL270115P00015000", "bid": 0.45, "bid_size": 12.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.5418, "open_interest": 1914.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0679, "vega": 0.0211, "theta": -0.0085, "rho": -0.0067, "theo": 0.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T15:01:57", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "VEL270115C00017500", "bid": 1.45, "bid_size": 15.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.4532, "open_interest": 499.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.1173, "vega": 0.0297, "theta": -0.0096, "rho": 0.0167, "theo": 1.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T11:28:16", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VEL270115P00017500", "bid": 1.15, "bid_size": 9.0, "ask": 1.3, "ask_size": 19.0, "iv": 0.4581, "open_interest": 1056.0, "volume": 91.0, "delta": -0.4292, "gamma": 0.1199, "vega": 0.0297, "theta": -0.0098, "rho": -0.0134, "theo": 1.1686, "change": -0.175, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:26:06", "percent_change": -13.2075, "prev_day_close": 1.32499998807907}, {"option": "VEL270115C00020000", "bid": 0.55, "bid_size": 13.0, "ask": 0.7, "ask_size": 24.0, "iv": 0.4549, "open_interest": 92.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.1006, "vega": 0.0271, "theta": -0.0094, "rho": 0.0095, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T14:40:43", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "VEL270115P00020000", "bid": 2.55, "bid_size": 46.0, "ask": 4.0, "ask_size": 118.0, "iv": 0.6224, "open_interest": 768.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.1048, "vega": 0.0264, "theta": -0.0095, "rho": -0.0191, "theo": 2.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-06T12:36:43", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "VEL270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 314.0, "iv": 0.8738, "open_interest": 0.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0658, "vega": 0.021, "theta": -0.0085, "rho": 0.0058, "theo": 0.4019, "change": 0.0, "open": 0.0, "high": 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": "VEL270115P00022500", "bid": 3.0, "bid_size": 76.0, "ask": 6.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.07, "vega": 0.0195, "theta": -0.0085, "rho": -0.0201, "theo": 5.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "VEL270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 308.0, "iv": 1.0253, "open_interest": 17.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0452, "vega": 0.0166, "theta": -0.0078, "rho": 0.004, "theo": 0.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-01T09:41:09", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VEL270115P00025000", "bid": 5.7, "bid_size": 76.0, "ask": 9.3, "ask_size": 68.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.049, "vega": 0.0147, "theta": -0.0076, "rho": -0.0198, "theo": 7.4918, "change": 0.0, "open": 0.0, "high": 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": "VEL270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 839.0, "iv": 1.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0259, "vega": 0.0116, "theta": -0.0066, "rho": 0.0024, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 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": "VEL270115P00030000", "bid": 10.6, "bid_size": 76.0, "ask": 14.3, "ask_size": 68.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0294, "vega": 0.0088, "theta": -0.0062, "rho": -0.0164, "theo": 12.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "VEL270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 839.0, "iv": 1.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0174, "vega": 0.009, "theta": -0.0059, "rho": 0.0017, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-13T15:32:28", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VEL270115P00035000", "bid": 15.6, "bid_size": 41.0, "ask": 19.3, "ask_size": 27.0, "iv": 1.0086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0207, "vega": 0.0055, "theta": -0.005, "rho": -0.0132, "theo": 17.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "VEL270219C00005000", "bid": 10.8, "bid_size": 41.0, "ask": 14.6, "ask_size": 22.0, "iv": 0.9135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0038, "vega": 0.0048, "theta": -0.0016, "rho": 0.0107, "theo": 12.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VEL270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 340.0, "iv": 2.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0037, "vega": 0.0048, "theta": -0.0034, "rho": -0.0014, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 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": "VEL270219C00007500", "bid": 8.9, "bid_size": 76.0, "ask": 12.1, "ask_size": 68.0, "iv": 1.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0082, "vega": 0.0082, "theta": -0.003, "rho": 0.0178, "theo": 10.4463, "change": 0.0, "open": 0.0, "high": 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": "VEL270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 340.0, "iv": 1.9729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0082, "vega": 0.0082, "theta": -0.0045, "rho": -0.0025, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 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": "VEL270219C00010000", "bid": 6.6, "bid_size": 76.0, "ask": 9.8, "ask_size": 68.0, "iv": 0.981, "open_interest": 2.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0163, "vega": 0.0128, "theta": -0.0043, "rho": 0.0235, "theo": 8.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-01T12:13:05", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VEL270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 340.0, "iv": 1.4581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0164, "vega": 0.0128, "theta": -0.0055, "rho": -0.0042, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 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": "VEL270219C00012500", "bid": 4.4, "bid_size": 76.0, "ask": 7.4, "ask_size": 62.0, "iv": 0.7643, "open_interest": 0.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0315, "vega": 0.0192, "theta": -0.0056, "rho": 0.0276, "theo": 5.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "VEL270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 175.0, "iv": 1.0851, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0316, "vega": 0.0192, "theta": -0.0064, "rho": -0.0069, "theo": 0.4685, "change": 0.0, "open": 0.0, "high": 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": "VEL270219C00015000", "bid": 1.6, "bid_size": 76.0, "ask": 5.2, "ask_size": 68.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0598, "vega": 0.0279, "theta": -0.0067, "rho": 0.0289, "theo": 3.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "VEL270219P00015000", "bid": 0.55, "bid_size": 11.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.5082, "open_interest": 2172.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0605, "vega": 0.028, "theta": -0.0072, "rho": -0.0118, "theo": 0.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T09:51:44", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "VEL270219C00017500", "bid": 1.75, "bid_size": 9.0, "ask": 2.0, "ask_size": 22.0, "iv": 0.4604, "open_interest": 2.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0962, "vega": 0.0364, "theta": -0.0075, "rho": 0.0241, "theo": 1.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T11:28:16", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VEL270219P00017500", "bid": 1.35, "bid_size": 16.0, "ask": 1.6, "ask_size": 18.0, "iv": 0.4444, "open_interest": 102.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0985, "vega": 0.0365, "theta": -0.0077, "rho": -0.0205, "theo": 1.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:48:20", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "VEL270219C00020000", "bid": 0.75, "bid_size": 17.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.4402, "open_interest": 67.0, "volume": 1.0, "delta": 0.3646, "gamma": 0.0876, "vega": 0.0351, "theta": -0.0077, "rho": 0.0156, "theo": 0.9297, "change": -0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:47:57", "percent_change": -5.88235, "prev_day_close": 0.849999994039536}, {"option": "VEL270219P00020000", "bid": 2.7, "bid_size": 12.0, "ask": 4.4, "ask_size": 131.0, "iv": 0.5889, "open_interest": 300.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0914, "vega": 0.0345, "theta": -0.0077, "rho": -0.0286, "theo": 3.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T15:50:55", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "VEL270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 343.0, "iv": 0.7579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0633, "vega": 0.0298, "theta": -0.0077, "rho": 0.0107, "theo": 0.6513, "change": 0.0, "open": 0.0, "high": 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": "VEL270219P00022500", "bid": 3.1, "bid_size": 91.0, "ask": 6.5, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0672, "vega": 0.0285, "theta": -0.0075, "rho": -0.0316, "theo": 5.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "VEL270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 288.0, "iv": 0.876, "open_interest": 0.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0474, "vega": 0.0257, "theta": -0.0076, "rho": 0.0082, "theo": 0.5259, "change": 0.0, "open": 0.0, "high": 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": "VEL270219P00025000", "bid": 6.5, "bid_size": 76.0, "ask": 8.8, "ask_size": 68.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0511, "vega": 0.0238, "theta": -0.0071, "rho": -0.0326, "theo": 7.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "VEL270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 839.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0309, "vega": 0.0204, "theta": -0.0074, "rho": 0.0056, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 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": "VEL270219P00030000", "bid": 10.6, "bid_size": 76.0, "ask": 14.3, "ask_size": 66.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0343, "vega": 0.0177, "theta": -0.0064, "rho": -0.033, "theo": 12.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "VEL270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 839.0, "iv": 1.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0229, "vega": 0.0174, "theta": -0.0072, "rho": 0.0044, "theo": 0.3447, "change": 0.0, "open": 0.0, "high": 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": "VEL270219P00035000", "bid": 15.6, "bid_size": 76.0, "ask": 19.3, "ask_size": 66.0, "iv": 0.8489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0263, "vega": 0.0139, "theta": -0.0057, "rho": -0.0318, "theo": 17.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "VEL270521C00005000", "bid": 11.0, "bid_size": 41.0, "ask": 14.7, "ask_size": 22.0, "iv": 1.0944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.005, "vega": 0.0102, "theta": -0.0024, "rho": 0.0137, "theo": 13.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "VEL270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 265.0, "iv": 2.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0046, "vega": 0.0103, "theta": -0.0036, "rho": -0.0051, "theo": 0.3847, "change": 0.0, "open": 0.0, "high": 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": "VEL270521C00007500", "bid": 8.5, "bid_size": 76.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0096, "vega": 0.0162, "theta": -0.0034, "rho": 0.0223, "theo": 10.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "VEL270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 265.0, "iv": 1.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0092, "vega": 0.0163, "theta": -0.0044, "rho": -0.0082, "theo": 0.5418, "change": 0.0, "open": 0.0, "high": 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": "VEL270521C00010000", "bid": 6.0, "bid_size": 77.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0168, "vega": 0.0234, "theta": -0.0042, "rho": 0.0311, "theo": 8.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "VEL270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 236.0, "iv": 1.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0165, "vega": 0.0233, "theta": -0.005, "rho": -0.0124, "theo": 0.7246, "change": 0.0, "open": 0.0, "high": 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": "VEL270521C00012500", "bid": 4.0, "bid_size": 76.0, "ask": 7.6, "ask_size": 38.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0282, "vega": 0.0318, "theta": -0.0049, "rho": 0.0395, "theo": 6.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "VEL270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 85.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0281, "vega": 0.0318, "theta": -0.0055, "rho": -0.0183, "theo": 0.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VEL270521C00015000", "bid": 2.2, "bid_size": 85.0, "ask": 6.3, "ask_size": 68.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0453, "vega": 0.0413, "theta": -0.0054, "rho": 0.0445, "theo": 4.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VEL270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 85.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0459, "vega": 0.0414, "theta": -0.0058, "rho": -0.0272, "theo": 1.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "VEL270521C00017500", "bid": 1.0, "bid_size": 65.0, "ask": 4.7, "ask_size": 68.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0631, "vega": 0.0493, "theta": -0.0057, "rho": 0.0414, "theo": 2.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "VEL270521P00017500", "bid": 0.5, "bid_size": 370.0, "ask": 4.0, "ask_size": 68.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0649, "vega": 0.0495, "theta": -0.0059, "rho": -0.0399, "theo": 2.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "VEL270521C00020000", "bid": 0.3, "bid_size": 404.0, "ask": 4.4, "ask_size": 83.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.0635, "vega": 0.0503, "theta": -0.006, "rho": 0.0323, "theo": 1.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "VEL270521P00020000", "bid": 2.2, "bid_size": 56.0, "ask": 5.9, "ask_size": 85.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0664, "vega": 0.05, "theta": -0.006, "rho": -0.0524, "theo": 3.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VEL270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 76.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0532, "vega": 0.0471, "theta": -0.0063, "rho": 0.0252, "theo": 1.2825, "change": 0.0, "open": 0.0, "high": 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": "VEL270521P00022500", "bid": 4.1, "bid_size": 76.0, "ask": 7.4, "ask_size": 67.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0567, "vega": 0.0462, "theta": -0.0062, "rho": -0.0607, "theo": 5.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "VEL270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 76.0, "iv": 0.7422, "open_interest": 0.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0442, "vega": 0.0437, "theta": -0.0065, "rho": 0.0208, "theo": 1.1049, "change": 0.0, "open": 0.0, "high": 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": "VEL270521P00025000", "bid": 5.7, "bid_size": 76.0, "ask": 8.9, "ask_size": 68.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0479, "vega": 0.0422, "theta": -0.0063, "rho": -0.0658, "theo": 8.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "VEL270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 236.0, "iv": 0.8738, "open_interest": 0.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0328, "vega": 0.0386, "theta": -0.0069, "rho": 0.016, "theo": 0.9335, "change": 0.0, "open": 0.0, "high": 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": "VEL270521P00030000", "bid": 10.6, "bid_size": 41.0, "ask": 14.3, "ask_size": 28.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0367, "vega": 0.0362, "theta": -0.0063, "rho": -0.0728, "theo": 12.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "VEL270716C00002500", "bid": 13.3, "bid_size": 41.0, "ask": 17.1, "ask_size": 27.0, "iv": 1.1967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.002, "vega": 0.0058, "theta": 0.0, "rho": 0.008, "theo": 15.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "VEL270716P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 13.0, "iv": 1.5694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0017, "vega": 0.006, "theta": -0.002, "rho": -0.0035, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VEL270716C00005000", "bid": 11.0, "bid_size": 41.0, "ask": 14.7, "ask_size": 27.0, "iv": 0.9908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0049, "vega": 0.012, "theta": -0.0007, "rho": 0.0185, "theo": 13.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "VEL270716P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 265.0, "iv": 2.0812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0046, "vega": 0.012, "theta": -0.0029, "rho": -0.0068, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 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": "VEL270716C00007500", "bid": 8.5, "bid_size": 76.0, "ask": 12.3, "ask_size": 39.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0095, "vega": 0.0188, "theta": -0.0017, "rho": 0.0303, "theo": 10.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "VEL270716P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 266.0, "iv": 1.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0092, "vega": 0.0187, "theta": -0.0035, "rho": -0.0108, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 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": "VEL270716C00010000", "bid": 6.5, "bid_size": 76.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0165, "vega": 0.0267, "theta": -0.0026, "rho": 0.0428, "theo": 8.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "VEL270716P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 236.0, "iv": 0.9798, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0164, "vega": 0.0266, "theta": -0.004, "rho": -0.0161, "theo": 0.753, "change": 0.0, "open": 0.0, "high": 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": "VEL270716C00012500", "bid": 4.5, "bid_size": 76.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0274, "vega": 0.036, "theta": -0.0033, "rho": 0.0538, "theo": 6.3488, "change": 0.0, "open": 0.0, "high": 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": "VEL270716P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 85.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0277, "vega": 0.0361, "theta": -0.0043, "rho": -0.0234, "theo": 0.997, "change": 0.0, "open": 0.0, "high": 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": "VEL270716C00015000", "bid": 2.5, "bid_size": 56.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.4595, "open_interest": 1.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0439, "vega": 0.0466, "theta": -0.0038, "rho": 0.0588, "theo": 4.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-01T15:29:07", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "VEL270716P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 85.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.045, "vega": 0.0469, "theta": -0.0045, "rho": -0.0343, "theo": 1.3922, "change": 0.0, "open": 0.0, "high": 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": "VEL270716C00017500", "bid": 1.0, "bid_size": 56.0, "ask": 4.2, "ask_size": 68.0, "iv": 0.4133, "open_interest": 1.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0606, "vega": 0.0556, "theta": -0.0043, "rho": 0.0537, "theo": 2.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T15:47:50", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "VEL270716P00017500", "bid": 0.6, "bid_size": 188.0, "ask": 3.7, "ask_size": 67.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.0633, "vega": 0.0558, "theta": -0.0046, "rho": -0.0498, "theo": 2.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "VEL270716C00020000", "bid": 1.65, "bid_size": 3.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.4427, "open_interest": 6.0, "volume": 0.0, "delta": 0.4539, "gamma": 0.0611, "vega": 0.0572, "theta": -0.0047, "rho": 0.0425, "theo": 1.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-14T15:54:55", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "VEL270716P00020000", "bid": 2.4, "bid_size": 56.0, "ask": 5.6, "ask_size": 68.0, "iv": 0.4773, "open_interest": 1.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0654, "vega": 0.0568, "theta": -0.0047, "rho": -0.0642, "theo": 3.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-06T12:36:43", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "VEL270716C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 85.0, "iv": 0.6007, "open_interest": 1.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.052, "vega": 0.0543, "theta": -0.005, "rho": 0.0337, "theo": 1.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-19T13:51:23", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VEL270716P00022500", "bid": 4.0, "bid_size": 76.0, "ask": 7.6, "ask_size": 67.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.057, "vega": 0.0526, "theta": -0.0047, "rho": -0.0731, "theo": 5.8638, "change": 0.0, "open": 0.0, "high": 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": "VEL270716C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 85.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0437, "vega": 0.0508, "theta": -0.0053, "rho": 0.0282, "theo": 1.2306, "change": 0.0, "open": 0.0, "high": 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": "VEL270716P00025000", "bid": 6.2, "bid_size": 76.0, "ask": 9.7, "ask_size": 68.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0489, "vega": 0.0483, "theta": -0.0047, "rho": -0.0788, "theo": 8.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VEL270716C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 236.0, "iv": 0.8142, "open_interest": 6.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.033, "vega": 0.0455, "theta": -0.0056, "rho": 0.0219, "theo": 1.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-06-11T14:41:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VEL270716P00030000", "bid": 10.6, "bid_size": 76.0, "ask": 14.4, "ask_size": 68.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0383, "vega": 0.0412, "theta": -0.0044, "rho": -0.085, "theo": 12.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "VEL270917C00002500", "bid": 13.0, "bid_size": 41.0, "ask": 17.5, "ask_size": 20.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0018, "vega": 0.0063, "theta": 0.0, "rho": 0.0115, "theo": 15.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 500.0, "iv": 1.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0016, "vega": 0.0064, "theta": -0.0014, "rho": -0.0039, "theo": 0.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917C00005000", "bid": 11.0, "bid_size": 40.0, "ask": 15.1, "ask_size": 20.0, "iv": 0.9259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0046, "vega": 0.0129, "theta": -0.0003, "rho": 0.0271, "theo": 13.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 296.0, "iv": 1.649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0044, "vega": 0.0128, "theta": -0.0021, "rho": -0.0078, "theo": 0.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917C00007500", "bid": 9.1, "bid_size": 75.0, "ask": 12.6, "ask_size": 53.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.009, "vega": 0.0203, "theta": -0.0011, "rho": 0.0444, "theo": 10.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 305.0, "iv": 1.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0089, "vega": 0.0202, "theta": -0.0026, "rho": -0.0127, "theo": 0.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917C00010000", "bid": 6.7, "bid_size": 75.0, "ask": 10.2, "ask_size": 24.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0158, "vega": 0.0289, "theta": -0.0019, "rho": 0.0599, "theo": 8.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 145.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.016, "vega": 0.0291, "theta": -0.0031, "rho": -0.0191, "theo": 0.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917C00012500", "bid": 4.5, "bid_size": 77.0, "ask": 8.1, "ask_size": 52.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0264, "vega": 0.0394, "theta": -0.0025, "rho": 0.0706, "theo": 6.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 78.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0271, "vega": 0.0399, "theta": -0.0034, "rho": -0.0282, "theo": 0.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917C00015000", "bid": 2.8, "bid_size": 73.0, "ask": 6.4, "ask_size": 65.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0418, "vega": 0.0514, "theta": -0.0031, "rho": 0.0744, "theo": 4.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 62.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0436, "vega": 0.052, "theta": -0.0037, "rho": -0.0413, "theo": 1.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917C00017500", "bid": 1.75, "bid_size": 179.0, "ask": 4.6, "ask_size": 58.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.616, "gamma": 0.0576, "vega": 0.0618, "theta": -0.0035, "rho": 0.0685, "theo": 2.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917P00017500", "bid": 0.75, "bid_size": 189.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0616, "vega": 0.0622, "theta": -0.0039, "rho": -0.0588, "theo": 2.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917C00020000", "bid": 0.8, "bid_size": 203.0, "ask": 4.0, "ask_size": 71.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": 0.4748, "gamma": 0.0605, "vega": 0.0647, "theta": -0.0038, "rho": 0.0553, "theo": 1.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917P00020000", "bid": 2.1, "bid_size": 108.0, "ask": 5.4, "ask_size": 82.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.067, "vega": 0.0636, "theta": -0.004, "rho": -0.0748, "theo": 3.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917C00022500", "bid": 0.15, "bid_size": 914.0, "ask": 3.6, "ask_size": 71.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": 0.3742, "gamma": 0.0531, "vega": 0.0618, "theta": -0.004, "rho": 0.0439, "theo": 1.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917P00022500", "bid": 4.0, "bid_size": 102.0, "ask": 7.1, "ask_size": 78.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0609, "vega": 0.0584, "theta": -0.004, "rho": -0.0829, "theo": 5.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 80.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0451, "vega": 0.0577, "theta": -0.0042, "rho": 0.0363, "theo": 1.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917P00025000", "bid": 6.0, "bid_size": 83.0, "ask": 9.3, "ask_size": 67.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0534, "vega": 0.0523, "theta": -0.004, "rho": -0.0872, "theo": 7.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 109.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.0339, "vega": 0.0508, "theta": -0.0043, "rho": 0.0275, "theo": 1.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917P00030000", "bid": 10.6, "bid_size": 75.0, "ask": 13.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0425, "vega": 0.0419, "theta": -0.0038, "rho": -0.0878, "theo": 12.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 235.0, "iv": 0.7539, "open_interest": 0.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0273, "vega": 0.046, "theta": -0.0044, "rho": 0.0227, "theo": 0.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL270917P00035000", "bid": 15.5, "bid_size": 40.0, "ask": 19.5, "ask_size": 20.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.036, "vega": 0.0339, "theta": -0.0034, "rho": -0.0834, "theo": 17.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217C00002500", "bid": 13.3, "bid_size": 41.0, "ask": 17.5, "ask_size": 11.0, "iv": 1.1319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0018, "vega": 0.0085, "theta": 0.0, "rho": 0.0156, "theo": 15.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.1283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0017, "vega": 0.0084, "theta": -0.0014, "rho": -0.0066, "theo": 0.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217C00005000", "bid": 11.0, "bid_size": 41.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0045, "vega": 0.0166, "theta": -0.0004, "rho": 0.0356, "theo": 13.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 291.0, "iv": 1.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0045, "vega": 0.0165, "theta": -0.0021, "rho": -0.0126, "theo": 0.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217C00007500", "bid": 8.8, "bid_size": 76.0, "ask": 13.0, "ask_size": 41.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0086, "vega": 0.0253, "theta": -0.0011, "rho": 0.0557, "theo": 11.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 135.0, "iv": 1.0439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0088, "vega": 0.0254, "theta": -0.0026, "rho": -0.0196, "theo": 0.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217C00010000", "bid": 6.5, "bid_size": 77.0, "ask": 11.0, "ask_size": 38.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0148, "vega": 0.0351, "theta": -0.0017, "rho": 0.0728, "theo": 9.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 141.0, "iv": 0.7793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0152, "vega": 0.0355, "theta": -0.0029, "rho": -0.0283, "theo": 0.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217C00012500", "bid": 5.0, "bid_size": 78.0, "ask": 8.6, "ask_size": 62.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0238, "vega": 0.0463, "theta": -0.0023, "rho": 0.0853, "theo": 6.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 72.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0248, "vega": 0.047, "theta": -0.0032, "rho": -0.0398, "theo": 1.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217C00015000", "bid": 3.0, "bid_size": 64.0, "ask": 7.5, "ask_size": 62.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0362, "vega": 0.0585, "theta": -0.0027, "rho": 0.0911, "theo": 5.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 69.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.0384, "vega": 0.0594, "theta": -0.0034, "rho": -0.0549, "theo": 1.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217C00017500", "bid": 2.2, "bid_size": 81.0, "ask": 5.4, "ask_size": 76.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": 0.6356, "gamma": 0.0489, "vega": 0.0693, "theta": -0.0031, "rho": 0.0866, "theo": 3.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217P00017500", "bid": 1.0, "bid_size": 107.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0535, "vega": 0.0698, "theta": -0.0035, "rho": -0.0738, "theo": 2.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217C00020000", "bid": 1.3, "bid_size": 107.0, "ask": 4.3, "ask_size": 70.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.5127, "gamma": 0.053, "vega": 0.0738, "theta": -0.0034, "rho": 0.0737, "theo": 2.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217P00020000", "bid": 2.35, "bid_size": 91.0, "ask": 5.6, "ask_size": 73.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0605, "vega": 0.0723, "theta": -0.0037, "rho": -0.0913, "theo": 3.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217C00022500", "bid": 0.6, "bid_size": 109.0, "ask": 3.8, "ask_size": 84.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": 0.42, "gamma": 0.0487, "vega": 0.0725, "theta": -0.0036, "rho": 0.061, "theo": 1.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217P00022500", "bid": 4.0, "bid_size": 102.0, "ask": 7.5, "ask_size": 72.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0577, "vega": 0.0683, "theta": -0.0038, "rho": -0.1027, "theo": 5.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217C00025000", "bid": 0.15, "bid_size": 950.0, "ask": 3.6, "ask_size": 71.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0427, "vega": 0.0694, "theta": -0.0038, "rho": 0.052, "theo": 1.6421, "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": 0.0}, {"option": "VEL271217P00025000", "bid": 6.1, "bid_size": 81.0, "ask": 9.4, "ask_size": 63.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.6913, "gamma": 0.0523, "vega": 0.0624, "theta": -0.0038, "rho": -0.1063, "theo": 8.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 81.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0336, "vega": 0.0636, "theta": -0.0041, "rho": 0.0411, "theo": 1.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217P00030000", "bid": 10.6, "bid_size": 75.0, "ask": 14.1, "ask_size": 55.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0436, "vega": 0.0518, "theta": -0.0038, "rho": -0.109, "theo": 12.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 154.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0279, "vega": 0.0592, "theta": -0.0043, "rho": 0.035, "theo": 1.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "VEL271217P00035000", "bid": 15.5, "bid_size": 40.0, "ask": 19.1, "ask_size": 20.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0381, "vega": 0.0448, "theta": -0.0037, "rho": -0.1082, "theo": 17.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}], "symbol": "VEL", "security_type": "stock", "exchange_id": 3, "current_price": 17.65, "price_change": 0.02, "price_change_percent": 0.1134, "bid": 14.63, "ask": 19.0, "bid_size": 100, "ask_size": 1100, "open": 17.88, "high": 17.94, "low": 17.21, "close": 17.65, "prev_day_close": 17.63, "volume": 114703, "iv30": 47.182, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415189530, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "VEL"}