{"timestamp": "2026-11-03 05:54:36", "data": {"options": [{"option": "VET261120C00002500", "bid": 8.9, "bid_size": 68.0, "ask": 12.1, "ask_size": 22.0, "iv": 7.0348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.002, "vega": 0.0005, "theta": -0.0032, "rho": 0.0008, "theo": 9.9593, "change": 0.0, "open": 0.0, "high": 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": "VET261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 3.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0046, "rho": 0.0, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 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": "VET261120C00005000", "bid": 7.0, "bid_size": 115.0, "ask": 9.1, "ask_size": 36.0, "iv": 4.2407, "open_interest": 100.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0072, "vega": 0.0012, "theta": -0.006, "rho": 0.0023, "theo": 7.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-14T15:46:55", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "VET261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 2.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0072, "vega": 0.0012, "theta": -0.0071, "rho": -0.0001, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VET261120C00007500", "bid": 4.6, "bid_size": 164.0, "ask": 5.8, "ask_size": 12.0, "iv": 1.977, "open_interest": 93.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0226, "vega": 0.0025, "theta": -0.0094, "rho": 0.0038, "theo": 5.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-23T09:36:39", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VET261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 645.0, "iv": 2.4298, "open_interest": 225.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0226, "vega": 0.0025, "theta": -0.0101, "rho": -0.0003, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T12:43:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VET261120C00010000", "bid": 2.4, "bid_size": 233.0, "ask": 3.4, "ask_size": 393.0, "iv": 1.3514, "open_interest": 686.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0786, "vega": 0.0056, "theta": -0.0137, "rho": 0.0046, "theo": 2.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-30T14:35:51", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "VET261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6666, "open_interest": 327.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0788, "vega": 0.0056, "theta": -0.014, "rho": -0.0008, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T09:54:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VET261120C00012500", "bid": 0.55, "bid_size": 7.0, "ask": 1.2, "ask_size": 704.0, "iv": 0.8134, "open_interest": 1682.0, "volume": 0.0, "delta": 0.511, "gamma": 0.2766, "vega": 0.011, "theta": -0.016, "rho": 0.0032, "theo": 0.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T14:46:10", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "VET261120P00012500", "bid": 0.55, "bid_size": 31.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.5902, "open_interest": 3113.0, "volume": 19.0, "delta": -0.4902, "gamma": 0.2781, "vega": 0.011, "theta": -0.016, "rho": -0.003, "theo": 0.5967, "change": 0.15, "open": 0.6, "high": 0.61, "low": 0.52, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:36:14", "percent_change": 33.3333, "prev_day_close": 0.675000011920929}, {"option": "VET261120C00015000", "bid": 0.05, "bid_size": 10.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.6166, "open_interest": 1084.0, "volume": 120.0, "delta": 0.1138, "gamma": 0.1066, "vega": 0.0053, "theta": -0.0094, "rho": 0.0007, "theo": 0.0918, "change": -0.17, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:29:00", "percent_change": -68.0, "prev_day_close": 0.0750000011175871}, {"option": "VET261120P00015000", "bid": 1.5, "bid_size": 161.0, "ask": 3.1, "ask_size": 75.0, "iv": 0.0, "open_interest": 89.0, "volume": 1.0, "delta": -0.8904, "gamma": 0.1089, "vega": 0.0051, "theta": -0.0092, "rho": -0.0041, "theo": 2.639, "change": 0.655, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-02T13:23:46", "percent_change": 40.3077, "prev_day_close": 2.29999995231628}, {"option": "VET261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7872, "open_interest": 177.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0409, "vega": 0.0027, "theta": -0.0062, "rho": 0.0003, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T13:00:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VET261120P00017500", "bid": 3.7, "bid_size": 41.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.043, "vega": 0.0024, "theta": -0.0058, "rho": -0.0035, "theo": 5.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-06-03T14:50:36", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "VET261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.031, "open_interest": 1242.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.021, "vega": 0.0016, "theta": -0.0045, "rho": 0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:59:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VET261120P00020000", "bid": 6.0, "bid_size": 41.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0232, "vega": 0.0012, "theta": -0.0038, "rho": -0.0026, "theo": 7.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-21T13:09:46", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "VET261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 618.0, "iv": 2.2511, "open_interest": 33.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0126, "vega": 0.0011, "theta": -0.0034, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-07T10:00:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VET261120P00022500", "bid": 8.2, "bid_size": 41.0, "ask": 10.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0144, "vega": 0.0006, "theta": -0.0024, "rho": -0.0016, "theo": 10.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.62, "last_trade_time": "2026-06-03T14:52:13", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "VET261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 1.8336, "open_interest": 5.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0084, "vega": 0.0008, "theta": -0.0028, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-05-12T10:38:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VET261120P00025000", "bid": 10.8, "bid_size": 41.0, "ask": 13.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0087, "vega": 0.0002, "theta": -0.0017, "rho": -0.0006, "theo": 12.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-04-29T14:24:20", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "VET261218C00002500", "bid": 8.9, "bid_size": 110.0, "ask": 11.9, "ask_size": 34.0, "iv": 4.1287, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0019, "vega": 0.0008, "theta": -0.0003, "rho": 0.0027, "theo": 10.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.86, "last_trade_time": "2026-09-11T15:59:30", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "VET261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 951.0, "iv": 3.8233, "open_interest": 4.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0023, "vega": 0.001, "theta": -0.0024, "rho": -0.0002, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-11T15:59:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VET261218C00005000", "bid": 7.0, "bid_size": 115.0, "ask": 9.3, "ask_size": 35.0, "iv": 2.8089, "open_interest": 17.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0067, "vega": 0.0018, "theta": -0.0014, "rho": 0.0053, "theo": 7.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-10-01T10:36:43", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VET261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 648.0, "iv": 1.6835, "open_interest": 2.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0076, "vega": 0.002, "theta": -0.0031, "rho": -0.0004, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-04-16T10:30:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VET261218C00007500", "bid": 4.8, "bid_size": 16.0, "ask": 6.8, "ask_size": 198.0, "iv": 1.9246, "open_interest": 5.0, "volume": 2.0, "delta": 0.9613, "gamma": 0.0216, "vega": 0.0039, "theta": -0.0031, "rho": 0.0078, "theo": 5.0767, "change": -1.17, "open": 5.18, "high": 5.18, "low": 5.18, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-02T13:48:40", "percent_change": -18.4252, "prev_day_close": 5.80000019073486}, {"option": "VET261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1093.0, "iv": 1.109, "open_interest": 215.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0236, "vega": 0.0042, "theta": -0.0042, "rho": -0.0008, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-08T10:59:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "VET261218C00010000", "bid": 2.5, "bid_size": 403.0, "ask": 2.9, "ask_size": 377.0, "iv": 0.6258, "open_interest": 1741.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.077, "vega": 0.0094, "theta": -0.006, "rho": 0.0093, "theo": 2.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-28T10:23:25", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "VET261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 895.0, "iv": 0.5583, "open_interest": 204.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0803, "vega": 0.0099, "theta": -0.0067, "rho": -0.0024, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T13:04:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VET261218C00012500", "bid": 0.8, "bid_size": 508.0, "ask": 1.0, "ask_size": 339.0, "iv": 0.5145, "open_interest": 3153.0, "volume": 77.0, "delta": 0.5407, "gamma": 0.1847, "vega": 0.0174, "theta": -0.0094, "rho": 0.0069, "theo": 0.8695, "change": -0.775, "open": 1.1, "high": 1.15, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:51:02", "percent_change": -46.2687, "prev_day_close": 0.974999964237213}, {"option": "VET261218P00012500", "bid": 0.85, "bid_size": 40.0, "ask": 1.0, "ask_size": 58.0, "iv": 0.5087, "open_interest": 737.0, "volume": 165.0, "delta": -0.4773, "gamma": 0.1827, "vega": 0.0175, "theta": -0.0093, "rho": -0.0082, "theo": 0.9045, "change": 0.425, "open": 0.85, "high": 0.97, "low": 0.75, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:11:07", "percent_change": 100.0, "prev_day_close": 0.900000005960464}, {"option": "VET261218C00015000", "bid": 0.2, "bid_size": 10.0, "ask": 0.25, "ask_size": 146.0, "iv": 0.5345, "open_interest": 2177.0, "volume": 77.0, "delta": 0.1932, "gamma": 0.1176, "vega": 0.012, "theta": -0.007, "rho": 0.0026, "theo": 0.2243, "change": -0.225, "open": 0.31, "high": 0.35, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:51:45", "percent_change": -47.3684, "prev_day_close": 0.225000001490116}, {"option": "VET261218P00015000", "bid": 1.85, "bid_size": 481.0, "ask": 2.85, "ask_size": 27.0, "iv": 0.0, "open_interest": 17.0, "volume": 2.0, "delta": -0.8148, "gamma": 0.1146, "vega": 0.0118, "theta": -0.0064, "rho": -0.0151, "theo": 2.7708, "change": 0.515, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-02T10:14:40", "percent_change": 27.4667, "prev_day_close": 2.32499998807907}, {"option": "VET261218C00017500", "bid": 0.05, "bid_size": 10.0, "ask": 0.1, "ask_size": 305.0, "iv": 0.6041, "open_interest": 9719.0, "volume": 23.0, "delta": 0.0713, "gamma": 0.0513, "vega": 0.006, "theta": -0.0038, "rho": 0.001, "theo": 0.0746, "change": -0.115, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:13:39", "percent_change": -65.7143, "prev_day_close": 0.0750000011175871}, {"option": "VET261218P00017500", "bid": 3.8, "bid_size": 93.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0501, "vega": 0.0058, "theta": -0.0029, "rho": -0.0194, "theo": 5.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "VET261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 109.0, "iv": 0.646, "open_interest": 259.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0233, "vega": 0.003, "theta": -0.0021, "rho": 0.0004, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:42:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VET261218P00020000", "bid": 5.8, "bid_size": 94.0, "ask": 8.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0338, "vega": 0.0024, "theta": -0.0017, "rho": -0.0112, "theo": 7.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "VET261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.9732, "open_interest": 168.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0113, "vega": 0.0016, "theta": -0.0012, "rho": 0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-14T10:01:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VET261218P00022500", "bid": 8.3, "bid_size": 83.0, "ask": 11.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 10.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "VET261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 1.102, "open_interest": 173.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0059, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T11:14:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VET261218P00025000", "bid": 10.8, "bid_size": 79.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 12.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-04-17T09:52:31", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "VET270319C00002500", "bid": 9.4, "bid_size": 113.0, "ask": 11.7, "ask_size": 34.0, "iv": 2.6338, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.0018, "theta": 0.0, "rho": 0.0083, "theo": 10.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-11T11:55:31", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "VET270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0026, "vega": 0.002, "theta": -0.001, "rho": -0.0006, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VET270319C00005000", "bid": 7.0, "bid_size": 289.0, "ask": 9.2, "ask_size": 191.0, "iv": 1.5439, "open_interest": 5.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0087, "vega": 0.0044, "theta": -0.0007, "rho": 0.0162, "theo": 7.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-07T11:32:02", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "VET270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 24.0, "iv": 1.1032, "open_interest": 5.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0095, "vega": 0.005, "theta": -0.0017, "rho": -0.0017, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T13:36:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "VET270319C00007500", "bid": 4.9, "bid_size": 355.0, "ask": 6.6, "ask_size": 567.0, "iv": 1.0484, "open_interest": 150.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0263, "vega": 0.0102, "theta": -0.0019, "rho": 0.0226, "theo": 5.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-28T09:57:48", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VET270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1299.0, "iv": 0.785, "open_interest": 103.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0277, "vega": 0.0107, "theta": -0.0026, "rho": -0.0041, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T11:13:06", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VET270319C00010000", "bid": 2.85, "bid_size": 210.0, "ask": 3.4, "ask_size": 578.0, "iv": 0.5476, "open_interest": 160.0, "volume": 27.0, "delta": 0.8238, "gamma": 0.0681, "vega": 0.0203, "theta": -0.0036, "rho": 0.0252, "theo": 3.0825, "change": -1.05, "open": 3.18, "high": 3.4, "low": 3.18, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T10:57:02", "percent_change": -24.1379, "prev_day_close": 3.125}, {"option": "VET270319P00010000", "bid": 0.35, "bid_size": 415.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.4913, "open_interest": 301.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0697, "vega": 0.0208, "theta": -0.0039, "rho": -0.0105, "theo": 0.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T14:13:06", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "VET270319C00012500", "bid": 1.35, "bid_size": 19.0, "ask": 1.65, "ask_size": 542.0, "iv": 0.4775, "open_interest": 1180.0, "volume": 12.0, "delta": 0.581, "gamma": 0.111, "vega": 0.0296, "theta": -0.005, "rho": 0.0203, "theo": 1.4947, "change": -0.725, "open": 1.83, "high": 1.83, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T13:32:20", "percent_change": -31.1828, "prev_day_close": 1.52500003576279}, {"option": "VET270319P00012500", "bid": 0.8, "bid_size": 542.0, "ask": 1.7, "ask_size": 31.0, "iv": 0.4264, "open_interest": 36.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.1122, "vega": 0.0298, "theta": -0.0051, "rho": -0.0232, "theo": 1.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-30T14:13:32", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "VET270319C00015000", "bid": 0.45, "bid_size": 752.0, "ask": 1.0, "ask_size": 1116.0, "iv": 0.4969, "open_interest": 873.0, "volume": 12.0, "delta": 0.3495, "gamma": 0.0982, "vega": 0.0279, "theta": -0.0051, "rho": 0.0129, "theo": 0.7474, "change": -0.175, "open": 0.95, "high": 0.95, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T10:38:03", "percent_change": -17.0732, "prev_day_close": 0.824999988079071}, {"option": "VET270319P00015000", "bid": 2.0, "bid_size": 542.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.2921, "open_interest": 22.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.1017, "vega": 0.0272, "theta": -0.005, "rho": -0.0312, "theo": 3.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T11:09:42", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "VET270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1439.0, "iv": 0.5497, "open_interest": 1645.0, "volume": 15.0, "delta": 0.2174, "gamma": 0.0708, "vega": 0.0221, "theta": -0.0044, "rho": 0.0081, "theo": 0.4335, "change": -0.3, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:52:27", "percent_change": -42.8571, "prev_day_close": 0.425000011920929}, {"option": "VET270319P00017500", "bid": 3.1, "bid_size": 203.0, "ask": 6.7, "ask_size": 110.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.0739, "vega": 0.0202, "theta": -0.0041, "rho": -0.0328, "theo": 5.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-10-27T11:48:57", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "VET270319C00020000", "bid": 0.1, "bid_size": 620.0, "ask": 0.35, "ask_size": 1364.0, "iv": 0.5653, "open_interest": 238.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0505, "vega": 0.0173, "theta": -0.0037, "rho": 0.0055, "theo": 0.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T13:48:36", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "VET270319P00020000", "bid": 6.3, "bid_size": 40.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0513, "vega": 0.0142, "theta": -0.0029, "rho": -0.0329, "theo": 7.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.66, "last_trade_time": "2026-09-10T10:05:43", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "VET270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1707.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0371, "vega": 0.0134, "theta": -0.0031, "rho": 0.0039, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VET270319P00022500", "bid": 7.9, "bid_size": 85.0, "ask": 10.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0413, "vega": 0.0099, "theta": -0.002, "rho": -0.0278, "theo": 10.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "VET270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2042.0, "iv": 0.885, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.028, "vega": 0.0107, "theta": -0.0026, "rho": 0.0029, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VET270319P00025000", "bid": 10.4, "bid_size": 84.0, "ask": 13.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0406, "vega": 0.005, "theta": -0.0024, "rho": -0.0154, "theo": 12.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "VET270617C00002500", "bid": 9.3, "bid_size": 185.0, "ask": 11.6, "ask_size": 21.0, "iv": 1.9766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0029, "vega": 0.0029, "theta": 0.0, "rho": 0.0112, "theo": 10.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "VET270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0033, "vega": 0.0038, "theta": -0.001, "rho": -0.0017, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VET270617C00005000", "bid": 7.1, "bid_size": 12.0, "ask": 9.2, "ask_size": 189.0, "iv": 1.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0109, "vega": 0.0085, "theta": -0.0001, "rho": 0.0259, "theo": 7.7121, "change": 0.0, "open": 0.0, "high": 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": "VET270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1111.0, "iv": 1.1126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0116, "vega": 0.0093, "theta": -0.0017, "rho": -0.0047, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VET270617C00007500", "bid": 4.4, "bid_size": 295.0, "ask": 7.0, "ask_size": 188.0, "iv": 0.7895, "open_interest": 1.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0278, "vega": 0.0175, "theta": -0.0014, "rho": 0.0346, "theo": 5.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-10-28T09:57:48", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "VET270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 779.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0287, "vega": 0.0178, "theta": -0.0026, "rho": -0.0107, "theo": 0.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "VET270617C00010000", "bid": 3.2, "bid_size": 2.0, "ask": 4.2, "ask_size": 425.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0565, "vega": 0.0284, "theta": -0.0028, "rho": 0.0382, "theo": 3.4899, "change": 0.0, "open": 0.0, "high": 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": "VET270617P00010000", "bid": 0.65, "bid_size": 303.0, "ask": 0.9, "ask_size": 347.0, "iv": 0.5169, "open_interest": 2.0, "volume": 3.0, "delta": -0.2277, "gamma": 0.0576, "vega": 0.0291, "theta": -0.0034, "rho": -0.0217, "theo": 0.8696, "change": 0.29, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T15:38:14", "percent_change": 64.4445, "prev_day_close": 0.774999976158142}, {"option": "VET270617C00012500", "bid": 1.4, "bid_size": 1011.0, "ask": 2.1, "ask_size": 570.0, "iv": 0.4296, "open_interest": 1401.0, "volume": 7.0, "delta": 0.6035, "gamma": 0.0838, "vega": 0.0375, "theta": -0.0037, "rho": 0.0333, "theo": 1.9681, "change": -0.49, "open": 2.35, "high": 2.35, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-02T09:54:31", "percent_change": -18.8462, "prev_day_close": 2.00000005960464}, {"option": "VET270617P00012500", "bid": 1.8, "bid_size": 34.0, "ask": 2.0, "ask_size": 171.0, "iv": 0.513, "open_interest": 7.0, "volume": 10.0, "delta": -0.42, "gamma": 0.0855, "vega": 0.0376, "theta": -0.0038, "rho": -0.0374, "theo": 1.8044, "change": 0.225, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T10:10:48", "percent_change": 16.3636, "prev_day_close": 1.82499992847443}, {"option": "VET270617C00015000", "bid": 0.85, "bid_size": 733.0, "ask": 1.45, "ask_size": 918.0, "iv": 0.4963, "open_interest": 61.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.0853, "vega": 0.0374, "theta": -0.0038, "rho": 0.0238, "theo": 1.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-28T14:46:10", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "VET270617P00015000", "bid": 2.4, "bid_size": 594.0, "ask": 4.1, "ask_size": 663.0, "iv": 0.4388, "open_interest": 4.0, "volume": 1.0, "delta": -0.6218, "gamma": 0.0892, "vega": 0.0365, "theta": -0.0035, "rho": -0.049, "theo": 3.3939, "change": 0.205, "open": 3.28, "high": 3.28, "low": 3.28, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-02T13:23:46", "percent_change": 6.66667, "prev_day_close": 3.25}, {"option": "VET270617C00017500", "bid": 0.55, "bid_size": 21.0, "ask": 0.8, "ask_size": 633.0, "iv": 0.5052, "open_interest": 59.0, "volume": 2.0, "delta": 0.2732, "gamma": 0.0699, "vega": 0.032, "theta": -0.0034, "rho": 0.0164, "theo": 0.6507, "change": -0.325, "open": 0.55, "high": 0.65, "low": 0.55, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:53:23", "percent_change": -33.3333, "prev_day_close": 0.775000005960464}, {"option": "VET270617P00017500", "bid": 4.3, "bid_size": 471.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0761, "vega": 0.029, "theta": -0.0027, "rho": -0.0498, "theo": 5.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VET270617C00020000", "bid": 0.15, "bid_size": 722.0, "ask": 0.65, "ask_size": 1629.0, "iv": 0.5128, "open_interest": 25.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0541, "vega": 0.026, "theta": -0.0029, "rho": 0.0115, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T14:29:53", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "VET270617P00020000", "bid": 6.3, "bid_size": 228.0, "ask": 9.0, "ask_size": 171.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0585, "vega": 0.0209, "theta": -0.0017, "rho": -0.0462, "theo": 7.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "VET270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1394.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0419, "vega": 0.0213, "theta": -0.0025, "rho": 0.0085, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VET270617P00022500", "bid": 8.7, "bid_size": 166.0, "ask": 10.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0442, "vega": 0.0144, "theta": -0.0006, "rho": -0.0408, "theo": 10.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}], "symbol": "VET", "security_type": "stock", "exchange_id": 3, "current_price": 12.47, "price_change": -1.22, "price_change_percent": -9.7835, "bid": 12.14, "ask": 12.65, "bid_size": 200, "ask_size": 200, "open": 13.23, "high": 13.29, "low": 12.43, "close": 12.47, "prev_day_close": 12.47, "volume": 2376339, "iv30": 51.033, "iv30_change": 0.405, "iv30_change_percent": 0.8, "seqno": 10521125072, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "VET"}