{"timestamp": "2026-11-10 02:44:08", "data": {"options": [{"option": "VFQY261120C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0152, "vega": 0.047, "theta": -0.0662, "rho": 0.0317, "theo": 13.6076, "change": 0.0, "open": 0.0, "high": 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": "VFQY261120P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.015, "vega": 0.0476, "theta": -0.067, "rho": -0.0053, "theo": 0.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VFQY261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0171, "vega": 0.051, "theta": -0.0695, "rho": 0.0321, "theo": 12.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "VFQY261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0169, "vega": 0.0515, "theta": -0.0702, "rho": -0.0058, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "VFQY261120C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0193, "vega": 0.0554, "theta": -0.0729, "rho": 0.0328, "theo": 11.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VFQY261120P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0191, "vega": 0.0559, "theta": -0.0736, "rho": -0.0066, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VFQY261120C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0218, "vega": 0.0602, "theta": -0.0764, "rho": 0.0333, "theo": 10.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "VFQY261120P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0216, "vega": 0.0607, "theta": -0.0771, "rho": -0.0074, "theo": 0.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "VFQY261120C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0247, "vega": 0.0656, "theta": -0.0801, "rho": 0.0337, "theo": 9.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VFQY261120P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0246, "vega": 0.066, "theta": -0.0807, "rho": -0.0083, "theo": 0.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "VFQY261120C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0282, "vega": 0.0713, "theta": -0.0838, "rho": 0.0341, "theo": 8.8528, "change": 0.0, "open": 0.0, "high": 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": "VFQY261120P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.028, "vega": 0.0718, "theta": -0.0843, "rho": -0.0094, "theo": 0.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "VFQY261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0322, "vega": 0.0777, "theta": -0.0876, "rho": 0.0342, "theo": 7.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "VFQY261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.032, "vega": 0.078, "theta": -0.088, "rho": -0.0107, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 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": "VFQY261120C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0368, "vega": 0.0845, "theta": -0.0913, "rho": 0.0341, "theo": 7.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "VFQY261120P00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0366, "vega": 0.0848, "theta": -0.0916, "rho": -0.0123, "theo": 0.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VFQY261120C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0421, "vega": 0.0918, "theta": -0.0948, "rho": 0.0338, "theo": 6.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "VFQY261120P00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0419, "vega": 0.092, "theta": -0.095, "rho": -0.0141, "theo": 0.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "VFQY261120C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.7447, "gamma": 0.0481, "vega": 0.0993, "theta": -0.0979, "rho": 0.0331, "theo": 5.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "VFQY261120P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0479, "vega": 0.0996, "theta": -0.0981, "rho": -0.0164, "theo": 1.0353, "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": 2.55000001192093}, {"option": "VFQY261120C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0548, "vega": 0.107, "theta": -0.1004, "rho": 0.0323, "theo": 4.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "VFQY261120P00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0546, "vega": 0.1071, "theta": -0.1005, "rho": -0.0191, "theo": 1.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "VFQY261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0617, "vega": 0.114, "theta": -0.1019, "rho": 0.0308, "theo": 3.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "VFQY261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1725, "open_interest": 3.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0615, "vega": 0.114, "theta": -0.1018, "rho": -0.0224, "theo": 1.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T12:02:13", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "VFQY261120C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0683, "vega": 0.1196, "theta": -0.1019, "rho": 0.0291, "theo": 2.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995827675}, {"option": "VFQY261120P00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0681, "vega": 0.1196, "theta": -0.1017, "rho": -0.0263, "theo": 1.689, "change": 0.0, "open": 0.0, "high": 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": "VFQY261120C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": 0.5231, "gamma": 0.0734, "vega": 0.1226, "theta": -0.0999, "rho": 0.0265, "theo": 2.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VFQY261120P00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1457, "open_interest": 0.0, "volume": 0.0, "delta": -0.4762, "gamma": 0.0732, "vega": 0.1225, "theta": -0.0996, "rho": -0.0308, "theo": 2.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VFQY261120C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.0756, "vega": 0.1218, "theta": -0.0956, "rho": 0.0232, "theo": 1.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "VFQY261120P00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0754, "vega": 0.1217, "theta": -0.0953, "rho": -0.0357, "theo": 2.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "VFQY261120C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0737, "vega": 0.1167, "theta": -0.0893, "rho": 0.0196, "theo": 1.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VFQY261120P00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0735, "vega": 0.1166, "theta": -0.0889, "rho": -0.0407, "theo": 3.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VFQY261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0681, "vega": 0.1079, "theta": -0.0816, "rho": 0.0162, "theo": 0.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VFQY261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0679, "vega": 0.1078, "theta": -0.0811, "rho": -0.0454, "theo": 3.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "VFQY261120C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1813, "open_interest": 0.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0601, "vega": 0.097, "theta": -0.0736, "rho": 0.0132, "theo": 0.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VFQY261120P00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0599, "vega": 0.097, "theta": -0.073, "rho": -0.0494, "theo": 4.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "VFQY261120C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0514, "vega": 0.0858, "theta": -0.0658, "rho": 0.0107, "theo": 0.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "VFQY261120P00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.0513, "vega": 0.0857, "theta": -0.0651, "rho": -0.0528, "theo": 5.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "VFQY261120C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0433, "vega": 0.0751, "theta": -0.0588, "rho": 0.0088, "theo": 0.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VFQY261120P00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0432, "vega": 0.075, "theta": -0.058, "rho": -0.0554, "theo": 6.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "VFQY261218C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0161, "vega": 0.1582, "theta": -0.0565, "rho": 0.1428, "theo": 15.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "VFQY261218P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0161, "vega": 0.1584, "theta": -0.058, "rho": -0.0361, "theo": 1.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "VFQY261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0172, "vega": 0.1634, "theta": -0.0566, "rho": 0.142, "theo": 14.2622, "change": 0.0, "open": 0.0, "high": 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": "VFQY261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0173, "vega": 0.1637, "theta": -0.058, "rho": -0.038, "theo": 1.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "VFQY261218C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0185, "vega": 0.1688, "theta": -0.0565, "rho": 0.141, "theo": 13.3349, "change": 0.0, "open": 0.0, "high": 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}, {"option": "VFQY261218P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0185, "vega": 0.1692, "theta": -0.0578, "rho": -0.0396, "theo": 1.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "VFQY261218C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0198, "vega": 0.1746, "theta": -0.0564, "rho": 0.1396, "theo": 12.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "VFQY261218P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0199, "vega": 0.1748, "theta": -0.0576, "rho": -0.0421, "theo": 2.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "VFQY261218C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0213, "vega": 0.1804, "theta": -0.0562, "rho": 0.1379, "theo": 11.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "VFQY261218P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.0214, "vega": 0.1807, "theta": -0.0574, "rho": -0.0448, "theo": 2.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "VFQY261218C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.023, "vega": 0.1865, "theta": -0.056, "rho": 0.1359, "theo": 10.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "VFQY261218P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.0231, "vega": 0.1869, "theta": -0.0571, "rho": -0.0472, "theo": 2.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "VFQY261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0248, "vega": 0.1927, "theta": -0.0556, "rho": 0.1335, "theo": 9.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "VFQY261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0249, "vega": 0.1931, "theta": -0.0566, "rho": -0.05, "theo": 2.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "VFQY261218C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0267, "vega": 0.1992, "theta": -0.0552, "rho": 0.1306, "theo": 8.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VFQY261218P00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1829, "open_interest": 0.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0269, "vega": 0.1994, "theta": -0.0561, "rho": -0.0537, "theo": 2.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "VFQY261218C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.0289, "vega": 0.2055, "theta": -0.0546, "rho": 0.1272, "theo": 7.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "VFQY261218P00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1793, "open_interest": 0.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.029, "vega": 0.2059, "theta": -0.0555, "rho": -0.0569, "theo": 2.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "VFQY261218C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0312, "vega": 0.2117, "theta": -0.0539, "rho": 0.1233, "theo": 7.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VFQY261218P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.3385, "gamma": 0.0314, "vega": 0.2121, "theta": -0.0547, "rho": -0.061, "theo": 2.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "VFQY261218C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0336, "vega": 0.2177, "theta": -0.0531, "rho": 0.1187, "theo": 6.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VFQY261218P00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.3663, "gamma": 0.0338, "vega": 0.218, "theta": -0.0538, "rho": -0.0658, "theo": 2.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "VFQY261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.036, "vega": 0.2229, "theta": -0.0521, "rho": 0.1134, "theo": 5.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "VFQY261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": -0.3977, "gamma": 0.0362, "vega": 0.2233, "theta": -0.0528, "rho": -0.0701, "theo": 3.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VFQY261218C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0383, "vega": 0.2271, "theta": -0.051, "rho": 0.1072, "theo": 4.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "VFQY261218P00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1475, "open_interest": 0.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.0386, "vega": 0.2274, "theta": -0.0516, "rho": -0.076, "theo": 3.3672, "change": 0.0, "open": 0.0, "high": 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": "VFQY261218C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.0402, "vega": 0.2298, "theta": -0.0498, "rho": 0.1004, "theo": 4.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "VFQY261218P00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.0406, "vega": 0.2299, "theta": -0.0503, "rho": -0.0809, "theo": 3.691, "change": 0.0, "open": 0.0, "high": 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": "VFQY261218C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": 0.4861, "gamma": 0.0416, "vega": 0.2303, "theta": -0.0484, "rho": 0.0928, "theo": 3.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "VFQY261218P00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.042, "vega": 0.2302, "theta": -0.0489, "rho": -0.0865, "theo": 4.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VFQY261218C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": 0.4435, "gamma": 0.042, "vega": 0.2283, "theta": -0.047, "rho": 0.0849, "theo": 2.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "VFQY261218P00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1281, "open_interest": 0.0, "volume": 0.0, "delta": -0.5565, "gamma": 0.0426, "vega": 0.2281, "theta": -0.0474, "rho": -0.0927, "theo": 4.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VFQY261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.0415, "vega": 0.2239, "theta": -0.0457, "rho": 0.077, "theo": 2.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "VFQY261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.5991, "gamma": 0.0421, "vega": 0.2233, "theta": -0.0461, "rho": -0.0971, "theo": 5.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "VFQY261218C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1463, "open_interest": 0.0, "volume": 0.0, "delta": 0.3621, "gamma": 0.0401, "vega": 0.2174, "theta": -0.0445, "rho": 0.0694, "theo": 2.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "VFQY261218P00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0407, "vega": 0.2167, "theta": -0.0448, "rho": -0.1023, "theo": 5.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "VFQY261218C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": 0.3265, "gamma": 0.038, "vega": 0.2096, "theta": -0.0434, "rho": 0.0626, "theo": 1.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VFQY261218P00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1076, "open_interest": 0.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0387, "vega": 0.208, "theta": -0.0437, "rho": -0.1048, "theo": 6.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "VFQY261218C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1399, "open_interest": 0.0, "volume": 0.0, "delta": 0.2951, "gamma": 0.0356, "vega": 0.201, "theta": -0.0425, "rho": 0.0566, "theo": 1.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VFQY261218P00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0972, "open_interest": 0.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0363, "vega": 0.1996, "theta": -0.0427, "rho": -0.1083, "theo": 7.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "VFQY270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0681, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0006, "vega": 0.0301, "theta": -0.015, "rho": 0.0635, "theo": 97.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "VFQY270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0006, "vega": 0.0353, "theta": -0.0256, "rho": -0.0071, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VFQY270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0007, "vega": 0.0334, "theta": -0.0167, "rho": 0.069, "theo": 92.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.3500022888184}, {"option": "VFQY270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0007, "vega": 0.0392, "theta": -0.0268, "rho": -0.008, "theo": 0.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VFQY270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0009, "vega": 0.0392, "theta": -0.0184, "rho": 0.0783, "theo": 87.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "VFQY270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0008, "vega": 0.0435, "theta": -0.028, "rho": -0.0089, "theo": 0.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VFQY270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.001, "vega": 0.0437, "theta": -0.0201, "rho": 0.0866, "theo": 82.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "VFQY270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.001, "vega": 0.0481, "theta": -0.0292, "rho": -0.01, "theo": 0.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VFQY270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0012, "vega": 0.0482, "theta": -0.0218, "rho": 0.0939, "theo": 77.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "VFQY270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0012, "vega": 0.0532, "theta": -0.0304, "rho": -0.0112, "theo": 0.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VFQY270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0014, "vega": 0.0532, "theta": -0.0235, "rho": 0.1018, "theo": 72.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "VFQY270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0014, "vega": 0.0589, "theta": -0.0316, "rho": -0.0126, "theo": 0.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VFQY270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0016, "vega": 0.0604, "theta": -0.0252, "rho": 0.1098, "theo": 68.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "VFQY270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0016, "vega": 0.0652, "theta": -0.0328, "rho": -0.0141, "theo": 0.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VFQY270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0019, "vega": 0.068, "theta": -0.0269, "rho": 0.1226, "theo": 63.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "VFQY270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0019, "vega": 0.0721, "theta": -0.034, "rho": -0.0159, "theo": 0.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VFQY270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0023, "vega": 0.0748, "theta": -0.0286, "rho": 0.131, "theo": 58.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "VFQY270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0023, "vega": 0.0798, "theta": -0.0351, "rho": -0.0179, "theo": 1.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "VFQY270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0027, "vega": 0.0824, "theta": -0.0302, "rho": 0.1398, "theo": 53.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "VFQY270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0027, "vega": 0.0888, "theta": -0.0362, "rho": -0.0201, "theo": 1.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VFQY270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0033, "vega": 0.0948, "theta": -0.0319, "rho": 0.1552, "theo": 48.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "VFQY270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0033, "vega": 0.0985, "theta": -0.0373, "rho": -0.0229, "theo": 1.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VFQY270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0039, "vega": 0.1047, "theta": -0.0335, "rho": 0.1629, "theo": 43.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "VFQY270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0039, "vega": 0.1096, "theta": -0.0383, "rho": -0.0262, "theo": 1.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "VFQY270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0048, "vega": 0.1161, "theta": -0.035, "rho": 0.1691, "theo": 38.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1500015258789}, {"option": "VFQY270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0048, "vega": 0.1227, "theta": -0.0392, "rho": -0.03, "theo": 1.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "VFQY270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.006, "vega": 0.1333, "theta": -0.0365, "rho": 0.1816, "theo": 33.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "VFQY270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0059, "vega": 0.1375, "theta": -0.0401, "rho": -0.0348, "theo": 1.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VFQY270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0075, "vega": 0.1491, "theta": -0.0378, "rho": 0.1835, "theo": 29.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "VFQY270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0074, "vega": 0.1551, "theta": -0.0407, "rho": -0.0406, "theo": 1.7385, "change": 0.0, "open": 0.0, "high": 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": "VFQY270115C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0078, "vega": 0.1526, "theta": -0.038, "rho": 0.1836, "theo": 28.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "VFQY270115P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0078, "vega": 0.1589, "theta": -0.0408, "rho": -0.042, "theo": 1.7739, "change": 0.0, "open": 0.0, "high": 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": "VFQY270115C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0082, "vega": 0.1561, "theta": -0.0382, "rho": 0.1837, "theo": 27.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "VFQY270115P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0082, "vega": 0.1629, "theta": -0.0409, "rho": -0.0436, "theo": 1.8104, "change": 0.0, "open": 0.0, "high": 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": "VFQY270115C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0086, "vega": 0.1617, "theta": -0.0385, "rho": 0.1836, "theo": 26.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "VFQY270115P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0086, "vega": 0.167, "theta": -0.041, "rho": -0.045, "theo": 1.8483, "change": 0.0, "open": 0.0, "high": 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": "VFQY270115C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0091, "vega": 0.1675, "theta": -0.0387, "rho": 0.1926, "theo": 25.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "VFQY270115P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.009, "vega": 0.1712, "theta": -0.0411, "rho": -0.0466, "theo": 1.8878, "change": 0.0, "open": 0.0, "high": 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": "VFQY270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0095, "vega": 0.1716, "theta": -0.0389, "rho": 0.1924, "theo": 24.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "VFQY270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0095, "vega": 0.1756, "theta": -0.0412, "rho": -0.0483, "theo": 1.9291, "change": 0.0, "open": 0.0, "high": 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": "VFQY270115C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.01, "vega": 0.1758, "theta": -0.039, "rho": 0.192, "theo": 23.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "VFQY270115P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.01, "vega": 0.1803, "theta": -0.0412, "rho": -0.0502, "theo": 1.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "VFQY270115C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0106, "vega": 0.1802, "theta": -0.0392, "rho": 0.1915, "theo": 22.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "VFQY270115P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0105, "vega": 0.1852, "theta": -0.0412, "rho": -0.0518, "theo": 2.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "VFQY270115C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0111, "vega": 0.1847, "theta": -0.0393, "rho": 0.1909, "theo": 21.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "VFQY270115P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0111, "vega": 0.1899, "theta": -0.0412, "rho": -0.0539, "theo": 2.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "VFQY270115C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0118, "vega": 0.1894, "theta": -0.0394, "rho": 0.1902, "theo": 20.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "VFQY270115P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0117, "vega": 0.1949, "theta": -0.0412, "rho": -0.0561, "theo": 2.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "VFQY270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0124, "vega": 0.1942, "theta": -0.0395, "rho": 0.1893, "theo": 19.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "VFQY270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0123, "vega": 0.2002, "theta": -0.0412, "rho": -0.0582, "theo": 2.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "VFQY270115C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0131, "vega": 0.2002, "theta": -0.0396, "rho": 0.1882, "theo": 18.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "VFQY270115P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.013, "vega": 0.2055, "theta": -0.0412, "rho": -0.0607, "theo": 2.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "VFQY270115C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0139, "vega": 0.2078, "theta": -0.0397, "rho": 0.1962, "theo": 17.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "VFQY270115P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0138, "vega": 0.2112, "theta": -0.0411, "rho": -0.0634, "theo": 2.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "VFQY270115C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0148, "vega": 0.2132, "theta": -0.0397, "rho": 0.1948, "theo": 16.6914, "change": 0.0, "open": 0.0, "high": 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": "VFQY270115P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0146, "vega": 0.2174, "theta": -0.041, "rho": -0.0659, "theo": 2.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "VFQY270115C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0156, "vega": 0.2189, "theta": -0.0397, "rho": 0.193, "theo": 15.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "VFQY270115P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0155, "vega": 0.2231, "theta": -0.0408, "rho": -0.0689, "theo": 2.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "VFQY270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0166, "vega": 0.2248, "theta": -0.0396, "rho": 0.191, "theo": 14.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "VFQY270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0165, "vega": 0.2293, "theta": -0.0407, "rho": -0.0719, "theo": 2.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "VFQY270115C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0177, "vega": 0.2307, "theta": -0.0395, "rho": 0.1888, "theo": 13.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "VFQY270115P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0175, "vega": 0.2355, "theta": -0.0405, "rho": -0.0754, "theo": 2.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "VFQY270115C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0188, "vega": 0.2374, "theta": -0.0394, "rho": 0.1863, "theo": 13.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "VFQY270115P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.0187, "vega": 0.2423, "theta": -0.0402, "rho": -0.0791, "theo": 2.6614, "change": 0.0, "open": 0.0, "high": 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": "VFQY270115C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0201, "vega": 0.246, "theta": -0.0392, "rho": 0.192, "theo": 12.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "VFQY270115P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0199, "vega": 0.2492, "theta": -0.0399, "rho": -0.0833, "theo": 2.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "VFQY270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0229, "vega": 0.2591, "theta": -0.0386, "rho": 0.1845, "theo": 10.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "VFQY270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.0227, "vega": 0.2627, "theta": -0.0392, "rho": -0.0923, "theo": 2.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "VFQY270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0315, "vega": 0.2925, "theta": -0.036, "rho": 0.168, "theo": 6.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "VFQY270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1541, "open_interest": 0.0, "volume": 0.0, "delta": -0.4124, "gamma": 0.0313, "vega": 0.2939, "theta": -0.0361, "rho": -0.1231, "theo": 3.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "VFQY270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0363, "vega": 0.2949, "theta": -0.0315, "rho": 0.1266, "theo": 3.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "VFQY270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1236, "open_interest": 0.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.0363, "vega": 0.2937, "theta": -0.0312, "rho": -0.166, "theo": 5.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "VFQY270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0289, "vega": 0.2517, "theta": -0.0278, "rho": 0.0839, "theo": 1.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VFQY270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0969, "open_interest": 0.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.029, "vega": 0.247, "theta": -0.027, "rho": -0.1996, "theo": 9.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "VFQY270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0205, "vega": 0.2064, "theta": -0.0258, "rho": 0.0592, "theo": 1.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "VFQY270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0205, "vega": 0.2009, "theta": -0.0243, "rho": -0.2179, "theo": 13.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "VFQY270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0149, "vega": 0.1729, "theta": -0.0245, "rho": 0.0448, "theo": 1.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "VFQY270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0149, "vega": 0.1672, "theta": -0.0224, "rho": -0.2293, "theo": 18.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "VFQY270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0113, "vega": 0.1484, "theta": -0.0235, "rho": 0.0358, "theo": 0.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VFQY270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0112, "vega": 0.1423, "theta": -0.0208, "rho": -0.2388, "theo": 23.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "VFQY270115C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0089, "vega": 0.1298, "theta": -0.0227, "rho": 0.0298, "theo": 0.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VFQY270115P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0089, "vega": 0.1242, "theta": -0.0194, "rho": -0.2458, "theo": 28.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "VFQY270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0073, "vega": 0.1154, "theta": -0.0221, "rho": 0.0254, "theo": 0.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VFQY270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0072, "vega": 0.1099, "theta": -0.0182, "rho": -0.2479, "theo": 33.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "VFQY270115C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.006, "vega": 0.104, "theta": -0.0215, "rho": 0.022, "theo": 0.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VFQY270115P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0061, "vega": 0.0987, "theta": -0.0173, "rho": -0.2464, "theo": 38.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "VFQY270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0051, "vega": 0.0947, "theta": -0.021, "rho": 0.0195, "theo": 0.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VFQY270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0054, "vega": 0.088, "theta": -0.0168, "rho": -0.2388, "theo": 43.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "VFQY270115C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0044, "vega": 0.0868, "theta": -0.0205, "rho": 0.0174, "theo": 0.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VFQY270115P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0048, "vega": 0.0809, "theta": -0.0165, "rho": -0.2292, "theo": 48.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "VFQY270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0039, "vega": 0.0803, "theta": -0.0201, "rho": 0.0158, "theo": 0.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VFQY270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0043, "vega": 0.0722, "theta": -0.0161, "rho": -0.2071, "theo": 53.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "VFQY270115C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0034, "vega": 0.0748, "theta": -0.0197, "rho": 0.0144, "theo": 0.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VFQY270115P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0039, "vega": 0.0657, "theta": -0.0161, "rho": -0.2014, "theo": 57.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "VFQY270416C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0137, "vega": 0.3889, "theta": -0.0231, "rho": 0.484, "theo": 16.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "VFQY270416P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.0143, "vega": 0.3921, "theta": -0.0258, "rho": -0.2001, "theo": 4.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37499982118607}, {"option": "VFQY270416C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.0144, "vega": 0.3962, "theta": -0.0231, "rho": 0.4791, "theo": 15.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "VFQY270416P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0149, "vega": 0.3997, "theta": -0.0257, "rho": -0.2072, "theo": 4.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499989271164}, {"option": "VFQY270416C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": 0.699, "gamma": 0.015, "vega": 0.4035, "theta": -0.0231, "rho": 0.4737, "theo": 14.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499998569489}, {"option": "VFQY270416P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0156, "vega": 0.4072, "theta": -0.0256, "rho": -0.2146, "theo": 4.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000017881393}, {"option": "VFQY270416C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0156, "vega": 0.4107, "theta": -0.023, "rho": 0.4677, "theo": 14.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999998569489}, {"option": "VFQY270416P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.3203, "gamma": 0.0164, "vega": 0.4142, "theta": -0.0255, "rho": -0.2206, "theo": 4.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17500007152557}, {"option": "VFQY270416C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0163, "vega": 0.4179, "theta": -0.023, "rho": 0.461, "theo": 13.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VFQY270416P00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.3344, "gamma": 0.0171, "vega": 0.4213, "theta": -0.0254, "rho": -0.2288, "theo": 5.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499997615814}, {"option": "VFQY270416C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.6587, "gamma": 0.017, "vega": 0.425, "theta": -0.0229, "rho": 0.4533, "theo": 12.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "VFQY270416P00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.018, "vega": 0.4276, "theta": -0.0253, "rho": -0.2364, "theo": 5.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "VFQY270416C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0178, "vega": 0.4318, "theta": -0.0228, "rho": 0.4449, "theo": 11.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VFQY270416P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0188, "vega": 0.4344, "theta": -0.0251, "rho": -0.245, "theo": 5.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "VFQY270416C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.0185, "vega": 0.4382, "theta": -0.0227, "rho": 0.4358, "theo": 10.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "VFQY270416P00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0196, "vega": 0.4402, "theta": -0.025, "rho": -0.2522, "theo": 5.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "VFQY270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": 0.61, "gamma": 0.0192, "vega": 0.4441, "theta": -0.0225, "rho": 0.4259, "theo": 10.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "VFQY270416P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0205, "vega": 0.4456, "theta": -0.0248, "rho": -0.2606, "theo": 5.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999997615814}, {"option": "VFQY270416C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.5917, "gamma": 0.0199, "vega": 0.4495, "theta": -0.0224, "rho": 0.4148, "theo": 9.4789, "change": 0.0, "open": 0.0, "high": 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": "VFQY270416P00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0214, "vega": 0.4496, "theta": -0.0246, "rho": -0.2685, "theo": 6.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VFQY270416C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.5724, "gamma": 0.0206, "vega": 0.4541, "theta": -0.0222, "rho": 0.4028, "theo": 8.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VFQY270416P00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0223, "vega": 0.453, "theta": -0.0244, "rho": -0.2772, "theo": 6.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "VFQY270416C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0212, "vega": 0.4577, "theta": -0.022, "rho": 0.3906, "theo": 8.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999988079071}, {"option": "VFQY270416P00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.4676, "gamma": 0.0231, "vega": 0.455, "theta": -0.0242, "rho": -0.285, "theo": 6.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "VFQY270416C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1612, "open_interest": 0.0, "volume": 0.0, "delta": 0.531, "gamma": 0.0217, "vega": 0.4603, "theta": -0.0218, "rho": 0.3767, "theo": 7.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "VFQY270416P00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1539, "open_interest": 0.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0238, "vega": 0.4557, "theta": -0.024, "rho": -0.2928, "theo": 7.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "VFQY270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1557, "open_interest": 0.0, "volume": 0.0, "delta": 0.5091, "gamma": 0.0222, "vega": 0.4616, "theta": -0.0216, "rho": 0.3622, "theo": 6.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500020265579}, {"option": "VFQY270416P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1509, "open_interest": 0.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.0245, "vega": 0.4544, "theta": -0.0238, "rho": -0.3, "theo": 7.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500001430511}, {"option": "VFQY270416C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0225, "vega": 0.4617, "theta": -0.0213, "rho": 0.3474, "theo": 6.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5249999165535}, {"option": "VFQY270416P00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.025, "vega": 0.4514, "theta": -0.0235, "rho": -0.3066, "theo": 8.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000001430511}, {"option": "VFQY270416C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1536, "open_interest": 0.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0226, "vega": 0.4603, "theta": -0.0211, "rho": 0.3323, "theo": 5.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "VFQY270416P00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.0253, "vega": 0.4469, "theta": -0.0232, "rho": -0.3135, "theo": 8.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "VFQY270416C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1505, "open_interest": 0.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0227, "vega": 0.4575, "theta": -0.0208, "rho": 0.3167, "theo": 5.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "VFQY270416P00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1416, "open_interest": 0.0, "volume": 0.0, "delta": -0.5925, "gamma": 0.0254, "vega": 0.4403, "theta": -0.023, "rho": -0.3171, "theo": 9.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "VFQY270416C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1479, "open_interest": 0.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.0225, "vega": 0.4533, "theta": -0.0206, "rho": 0.3013, "theo": 4.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "VFQY270416P00184000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1383, "open_interest": 0.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.0254, "vega": 0.4318, "theta": -0.0226, "rho": -0.3218, "theo": 9.783, "change": 0.0, "open": 0.0, "high": 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": "VFQY270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0223, "vega": 0.4481, "theta": -0.0204, "rho": 0.2866, "theo": 4.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VFQY270416P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1365, "open_interest": 0.0, "volume": 0.0, "delta": -0.6419, "gamma": 0.0252, "vega": 0.4225, "theta": -0.0223, "rho": -0.3258, "theo": 10.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "VFQY270416C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1428, "open_interest": 0.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0219, "vega": 0.442, "theta": -0.0202, "rho": 0.2724, "theo": 4.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "VFQY270416P00186000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0248, "vega": 0.4123, "theta": -0.0219, "rho": -0.326, "theo": 11.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "VFQY270416C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.145, "open_interest": 0.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0214, "vega": 0.4348, "theta": -0.02, "rho": 0.2584, "theo": 3.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "VFQY270416P00187000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1293, "open_interest": 0.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.0243, "vega": 0.4003, "theta": -0.0216, "rho": -0.3284, "theo": 11.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "VFQY270416C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1474, "open_interest": 0.0, "volume": 0.0, "delta": 0.3404, "gamma": 0.0208, "vega": 0.4271, "theta": -0.0198, "rho": 0.2455, "theo": 3.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "VFQY270416P00188000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0236, "vega": 0.3886, "theta": -0.0212, "rho": -0.3276, "theo": 12.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}], "symbol": "VFQY", "security_type": "stock", "exchange_id": 3, "current_price": 177.2579, "price_change": 4.8579, "price_change_percent": 2.8178, "bid": 170.74, "ask": 182.19, "bid_size": 200, "ask_size": 200, "open": 174.42, "high": 177.715, "low": 175.335, "close": 177.2579, "prev_day_close": 172.4, "volume": 6142, "iv30": 16.685, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415215273, "last_trade_time": "2026-11-09T15:44:36", "tick": "down"}, "symbol": "VFQY"}