{"timestamp": "2026-11-10 02:47:44", "data": {"options": [{"option": "VFVA261120C00148000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0106, "vega": 0.0048, "theta": -0.0843, "rho": 0.0016, "theo": 15.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "VFVA261120P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 39.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0133, "vega": 0.0403, "theta": -0.0638, "rho": -0.0044, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 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": "VFVA261120C00149000", "bid": 11.4, "bid_size": 2.0, "ask": 16.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0141, "vega": 0.0106, "theta": -0.0848, "rho": 0.0016, "theo": 14.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VFVA261120P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 39.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.015, "vega": 0.0436, "theta": -0.0671, "rho": -0.0049, "theo": 0.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VFVA261120C00150000", "bid": 10.4, "bid_size": 2.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0178, "vega": 0.0156, "theta": -0.0882, "rho": 0.005, "theo": 13.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VFVA261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 39.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0169, "vega": 0.0474, "theta": -0.0705, "rho": -0.0054, "theo": 0.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "VFVA261120C00151000", "bid": 9.4, "bid_size": 2.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0216, "vega": 0.0203, "theta": -0.0953, "rho": 0.0062, "theo": 12.1805, "change": 0.0, "open": 0.0, "high": 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": "VFVA261120P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0191, "vega": 0.0516, "theta": -0.0741, "rho": -0.0061, "theo": 0.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "VFVA261120C00152000", "bid": 8.2, "bid_size": 2.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0263, "vega": 0.0225, "theta": -0.0974, "rho": 0.0068, "theo": 11.1979, "change": 0.0, "open": 0.0, "high": 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": "VFVA261120P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0217, "vega": 0.0561, "theta": -0.0779, "rho": -0.0069, "theo": 0.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VFVA261120C00153000", "bid": 7.3, "bid_size": 2.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0322, "vega": 0.0295, "theta": -0.0994, "rho": 0.0068, "theo": 10.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VFVA261120P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 39.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0247, "vega": 0.0612, "theta": -0.0819, "rho": -0.0078, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 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": "VFVA261120C00154000", "bid": 6.4, "bid_size": 2.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0378, "vega": 0.0416, "theta": -0.1066, "rho": 0.0106, "theo": 9.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "VFVA261120P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0282, "vega": 0.0667, "theta": -0.0861, "rho": -0.0089, "theo": 0.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VFVA261120C00155000", "bid": 5.6, "bid_size": 2.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0422, "vega": 0.0477, "theta": -0.1127, "rho": 0.0131, "theo": 8.2966, "change": 0.0, "open": 0.0, "high": 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": "VFVA261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0321, "vega": 0.0727, "theta": -0.0904, "rho": -0.0102, "theo": 0.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VFVA261120C00156000", "bid": 6.4, "bid_size": 2.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0464, "vega": 0.0548, "theta": -0.1166, "rho": 0.0129, "theo": 7.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "VFVA261120P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0367, "vega": 0.0793, "theta": -0.0948, "rho": -0.0117, "theo": 0.8398, "change": 0.0, "open": 0.0, "high": 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": "VFVA261120C00157000", "bid": 3.9, "bid_size": 2.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.052, "vega": 0.0684, "theta": -0.1214, "rho": 0.0171, "theo": 6.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "VFVA261120P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0418, "vega": 0.0862, "theta": -0.0991, "rho": -0.0136, "theo": 0.9708, "change": 0.0, "open": 0.0, "high": 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": "VFVA261120C00158000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0566, "vega": 0.0755, "theta": -0.1254, "rho": 0.0165, "theo": 5.5587, "change": 0.0, "open": 0.0, "high": 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": "VFVA261120P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0473, "vega": 0.0931, "theta": -0.1032, "rho": -0.0158, "theo": 1.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "VFVA261120C00159000", "bid": 2.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0626, "vega": 0.0865, "theta": -0.1269, "rho": 0.0189, "theo": 4.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "VFVA261120P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.3104, "gamma": 0.053, "vega": 0.1, "theta": -0.1069, "rho": -0.0184, "theo": 1.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VFVA261120C00160000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": 0.6877, "gamma": 0.0682, "vega": 0.0972, "theta": -0.128, "rho": 0.0193, "theo": 3.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "VFVA261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.3623, "gamma": 0.0583, "vega": 0.1059, "theta": -0.1098, "rho": -0.0216, "theo": 1.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VFVA261120C00161000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0718, "vega": 0.1044, "theta": -0.1274, "rho": 0.0185, "theo": 3.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VFVA261120P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.4212, "gamma": 0.0624, "vega": 0.1102, "theta": -0.1116, "rho": -0.0251, "theo": 1.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "VFVA261120C00162000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0729, "vega": 0.109, "theta": -0.1254, "rho": 0.0182, "theo": 2.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VFVA261120P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.0645, "vega": 0.1122, "theta": -0.1118, "rho": -0.029, "theo": 2.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "VFVA261120C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.4782, "gamma": 0.0712, "vega": 0.1104, "theta": -0.1221, "rho": 0.017, "theo": 2.1151, "change": 0.0, "open": 0.0, "high": 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": "VFVA261120P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.1453, "open_interest": 0.0, "volume": 0.0, "delta": -0.5495, "gamma": 0.0641, "vega": 0.1112, "theta": -0.1105, "rho": -0.033, "theo": 2.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "VFVA261120C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.41, "gamma": 0.0671, "vega": 0.1083, "theta": -0.1177, "rho": 0.0154, "theo": 1.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VFVA261120P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.1049, "open_interest": 0.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.0612, "vega": 0.1076, "theta": -0.1077, "rho": -0.0368, "theo": 3.5446, "change": 0.0, "open": 0.0, "high": 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": "VFVA261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.0615, "vega": 0.1042, "theta": -0.1126, "rho": 0.0138, "theo": 1.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VFVA261120P00165000", "bid": 0.05, "bid_size": 13.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0567, "vega": 0.102, "theta": -0.1037, "rho": -0.0402, "theo": 4.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "VFVA261120C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0552, "vega": 0.0978, "theta": -0.107, "rho": 0.0122, "theo": 1.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VFVA261120P00166000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0512, "vega": 0.0953, "theta": -0.0992, "rho": -0.0433, "theo": 5.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "VFVA261120C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.0489, "vega": 0.0903, "theta": -0.1014, "rho": 0.0107, "theo": 0.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VFVA261120P00167000", "bid": 3.9, "bid_size": 3.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0457, "vega": 0.0883, "theta": -0.0943, "rho": -0.0459, "theo": 5.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VFVA261120C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0431, "vega": 0.0831, "theta": -0.0959, "rho": 0.0094, "theo": 0.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VFVA261120P00168000", "bid": 4.7, "bid_size": 2.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0404, "vega": 0.0813, "theta": -0.0894, "rho": -0.0481, "theo": 6.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "VFVA261120C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 39.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0379, "vega": 0.0771, "theta": -0.0906, "rho": 0.0082, "theo": 0.7167, "change": 0.0, "open": 0.0, "high": 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": "VFVA261120P00169000", "bid": 3.9, "bid_size": 2.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0357, "vega": 0.0747, "theta": -0.0847, "rho": -0.05, "theo": 7.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "VFVA261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 39.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0333, "vega": 0.0702, "theta": -0.0856, "rho": 0.0073, "theo": 0.6256, "change": 0.0, "open": 0.0, "high": 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": "VFVA261120P00170000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0315, "vega": 0.0686, "theta": -0.0801, "rho": -0.0516, "theo": 8.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "VFVA261120C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 39.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0293, "vega": 0.0652, "theta": -0.0809, "rho": 0.0065, "theo": 0.5517, "change": 0.0, "open": 0.0, "high": 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": "VFVA261120P00171000", "bid": 5.7, "bid_size": 2.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0278, "vega": 0.063, "theta": -0.0758, "rho": -0.053, "theo": 9.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VFVA261218C00135000", "bid": 26.1, "bid_size": 2.0, "ask": 31.1, "ask_size": 2.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0082, "vega": 0.0712, "theta": -0.0574, "rho": 0.0505, "theo": 28.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "VFVA261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.007, "vega": 0.0909, "theta": -0.0513, "rho": -0.0186, "theo": 1.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VFVA261218C00136000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0086, "vega": 0.0735, "theta": -0.0578, "rho": 0.0517, "theo": 27.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "VFVA261218P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0074, "vega": 0.0939, "theta": -0.0518, "rho": -0.0194, "theo": 1.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VFVA261218C00137000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0091, "vega": 0.0769, "theta": -0.0583, "rho": 0.0518, "theo": 26.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "VFVA261218P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0078, "vega": 0.0969, "theta": -0.0524, "rho": -0.0202, "theo": 1.1984, "change": 0.0, "open": 0.0, "high": 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": "VFVA261218C00138000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0096, "vega": 0.081, "theta": -0.0587, "rho": 0.0534, "theo": 25.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "VFVA261218P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0083, "vega": 0.1001, "theta": -0.0529, "rho": -0.0212, "theo": 1.2355, "change": 0.0, "open": 0.0, "high": 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": "VFVA261218C00139000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0101, "vega": 0.0855, "theta": -0.0591, "rho": 0.057, "theo": 24.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "VFVA261218P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0087, "vega": 0.1034, "theta": -0.0534, "rho": -0.0221, "theo": 1.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VFVA261218C00140000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0107, "vega": 0.0907, "theta": -0.0594, "rho": 0.0577, "theo": 23.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "VFVA261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.4266, "open_interest": 1.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0093, "vega": 0.1069, "theta": -0.0539, "rho": -0.0232, "theo": 1.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-06-29T15:51:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "VFVA261218C00141000", "bid": 20.1, "bid_size": 2.0, "ask": 25.1, "ask_size": 2.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0113, "vega": 0.0943, "theta": -0.0598, "rho": 0.0619, "theo": 22.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "VFVA261218P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0098, "vega": 0.1106, "theta": -0.0544, "rho": -0.0243, "theo": 1.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VFVA261218C00142000", "bid": 18.8, "bid_size": 2.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0119, "vega": 0.0971, "theta": -0.0603, "rho": 0.0617, "theo": 21.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "VFVA261218P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0104, "vega": 0.1145, "theta": -0.0549, "rho": -0.0255, "theo": 1.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VFVA261218C00143000", "bid": 18.1, "bid_size": 2.0, "ask": 23.1, "ask_size": 2.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0126, "vega": 0.101, "theta": -0.0608, "rho": 0.0616, "theo": 20.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VFVA261218P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0111, "vega": 0.1184, "theta": -0.0554, "rho": -0.0268, "theo": 1.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "VFVA261218C00144000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0133, "vega": 0.1051, "theta": -0.0613, "rho": 0.0624, "theo": 19.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "VFVA261218P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0118, "vega": 0.1225, "theta": -0.0558, "rho": -0.0282, "theo": 1.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VFVA261218C00145000", "bid": 16.2, "bid_size": 2.0, "ask": 21.2, "ask_size": 2.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0142, "vega": 0.109, "theta": -0.0617, "rho": 0.0644, "theo": 18.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "VFVA261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0125, "vega": 0.1269, "theta": -0.0563, "rho": -0.0297, "theo": 1.571, "change": 0.0, "open": 0.0, "high": 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": "VFVA261218C00146000", "bid": 14.8, "bid_size": 2.0, "ask": 19.8, "ask_size": 2.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.015, "vega": 0.1153, "theta": -0.062, "rho": 0.0647, "theo": 17.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "VFVA261218P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0134, "vega": 0.1314, "theta": -0.0568, "rho": -0.0313, "theo": 1.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VFVA261218C00147000", "bid": 13.9, "bid_size": 2.0, "ask": 18.9, "ask_size": 2.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.016, "vega": 0.1211, "theta": -0.0623, "rho": 0.0658, "theo": 16.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "VFVA261218P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0142, "vega": 0.1362, "theta": -0.0572, "rho": -0.0331, "theo": 1.7015, "change": 0.0, "open": 0.0, "high": 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": "VFVA261218C00148000", "bid": 13.1, "bid_size": 2.0, "ask": 18.1, "ask_size": 2.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.017, "vega": 0.1272, "theta": -0.0627, "rho": 0.0677, "theo": 16.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "VFVA261218P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0152, "vega": 0.1412, "theta": -0.0576, "rho": -0.0351, "theo": 1.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VFVA261218C00149000", "bid": 12.3, "bid_size": 2.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0181, "vega": 0.1322, "theta": -0.0631, "rho": 0.0704, "theo": 15.096, "change": 0.0, "open": 0.0, "high": 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": "VFVA261218P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0162, "vega": 0.1463, "theta": -0.0581, "rho": -0.0372, "theo": 1.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "VFVA261218C00150000", "bid": 11.2, "bid_size": 2.0, "ask": 16.2, "ask_size": 2.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0193, "vega": 0.1366, "theta": -0.0636, "rho": 0.0697, "theo": 14.1732, "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": 11.8999996185303}, {"option": "VFVA261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0174, "vega": 0.1516, "theta": -0.0584, "rho": -0.0394, "theo": 1.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "VFVA261218C00151000", "bid": 10.3, "bid_size": 2.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0206, "vega": 0.1445, "theta": -0.064, "rho": 0.0712, "theo": 13.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "VFVA261218P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0186, "vega": 0.1572, "theta": -0.0588, "rho": -0.042, "theo": 2.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VFVA261218C00152000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.786, "gamma": 0.022, "vega": 0.1509, "theta": -0.0642, "rho": 0.0722, "theo": 12.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "VFVA261218P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2325, "gamma": 0.0199, "vega": 0.163, "theta": -0.0592, "rho": -0.0448, "theo": 2.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "VFVA261218C00153000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0234, "vega": 0.158, "theta": -0.0644, "rho": 0.0728, "theo": 11.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "VFVA261218P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0213, "vega": 0.1688, "theta": -0.0595, "rho": -0.0479, "theo": 2.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VFVA261218C00154000", "bid": 7.9, "bid_size": 2.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.025, "vega": 0.1641, "theta": -0.0646, "rho": 0.074, "theo": 10.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "VFVA261218P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0228, "vega": 0.1749, "theta": -0.0597, "rho": -0.0514, "theo": 2.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VFVA261218C00155000", "bid": 7.1, "bid_size": 2.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0266, "vega": 0.1717, "theta": -0.0648, "rho": 0.0731, "theo": 9.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VFVA261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.0243, "vega": 0.181, "theta": -0.06, "rho": -0.0552, "theo": 2.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "VFVA261218C00156000", "bid": 8.4, "bid_size": 1.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.2679, "open_interest": 3.0, "volume": 0.0, "delta": 0.7081, "gamma": 0.0283, "vega": 0.1792, "theta": -0.0649, "rho": 0.0744, "theo": 8.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T15:31:19", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VFVA261218P00156000", "bid": 1.3, "bid_size": 1.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0259, "vega": 0.1869, "theta": -0.0601, "rho": -0.0594, "theo": 2.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "VFVA261218C00157000", "bid": 5.6, "bid_size": 2.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.0299, "vega": 0.1856, "theta": -0.0649, "rho": 0.0736, "theo": 8.1067, "change": 0.0, "open": 0.0, "high": 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": "VFVA261218P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0275, "vega": 0.1926, "theta": -0.0602, "rho": -0.064, "theo": 2.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "VFVA261218C00158000", "bid": 6.9, "bid_size": 1.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.2592, "open_interest": 3.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0315, "vega": 0.1919, "theta": -0.0648, "rho": 0.072, "theo": 7.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T14:28:27", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "VFVA261218P00158000", "bid": 1.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.029, "vega": 0.1979, "theta": -0.0603, "rho": -0.0691, "theo": 3.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VFVA261218C00159000", "bid": 4.3, "bid_size": 40.0, "ask": 9.3, "ask_size": 41.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0329, "vega": 0.1982, "theta": -0.0646, "rho": 0.0724, "theo": 6.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "VFVA261218P00159000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1837, "open_interest": 0.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.0305, "vega": 0.2025, "theta": -0.0603, "rho": -0.0746, "theo": 3.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "VFVA261218C00160000", "bid": 3.6, "bid_size": 3.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.5934, "gamma": 0.034, "vega": 0.2028, "theta": -0.0644, "rho": 0.0702, "theo": 5.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "VFVA261218P00160000", "bid": 1.7, "bid_size": 3.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0316, "vega": 0.2063, "theta": -0.0602, "rho": -0.0806, "theo": 3.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "VFVA261218C00161000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.0348, "vega": 0.2065, "theta": -0.0641, "rho": 0.0682, "theo": 5.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VFVA261218P00161000", "bid": 2.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0325, "vega": 0.2089, "theta": -0.0601, "rho": -0.087, "theo": 4.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "VFVA261218C00162000", "bid": 2.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0351, "vega": 0.2089, "theta": -0.0637, "rho": 0.0657, "theo": 4.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "VFVA261218P00162000", "bid": 2.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.4821, "gamma": 0.033, "vega": 0.2101, "theta": -0.06, "rho": -0.0936, "theo": 4.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "VFVA261218C00163000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.4892, "gamma": 0.0349, "vega": 0.2095, "theta": -0.0633, "rho": 0.0631, "theo": 4.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "VFVA261218P00163000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.033, "vega": 0.2099, "theta": -0.0597, "rho": -0.1003, "theo": 5.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "VFVA261218C00164000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0344, "vega": 0.2086, "theta": -0.0628, "rho": 0.0602, "theo": 3.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "VFVA261218P00164000", "bid": 3.6, "bid_size": 3.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0326, "vega": 0.2083, "theta": -0.0595, "rho": -0.1069, "theo": 5.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VFVA261218C00165000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0334, "vega": 0.2064, "theta": -0.0624, "rho": 0.057, "theo": 3.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "VFVA261218P00165000", "bid": 4.2, "bid_size": 3.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.0318, "vega": 0.2055, "theta": -0.0592, "rho": -0.1133, "theo": 6.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "VFVA261218C00166000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0321, "vega": 0.2033, "theta": -0.0619, "rho": 0.0542, "theo": 3.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "VFVA261218P00166000", "bid": 2.3, "bid_size": 2.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.0994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6075, "gamma": 0.0307, "vega": 0.2017, "theta": -0.0589, "rho": -0.1194, "theo": 7.1921, "change": 0.0, "open": 0.0, "high": 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": "VFVA261218C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0306, "vega": 0.1986, "theta": -0.0614, "rho": 0.0506, "theo": 2.934, "change": 0.0, "open": 0.0, "high": 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": "VFVA261218P00167000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0294, "vega": 0.1972, "theta": -0.0585, "rho": -0.1251, "theo": 7.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "VFVA261218C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.3389, "gamma": 0.0291, "vega": 0.1939, "theta": -0.061, "rho": 0.0483, "theo": 2.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "VFVA261218P00168000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.658, "gamma": 0.028, "vega": 0.1923, "theta": -0.0582, "rho": -0.1304, "theo": 8.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "VFVA261218C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.2251, "open_interest": 0.0, "volume": 0.0, "delta": 0.3161, "gamma": 0.0276, "vega": 0.1885, "theta": -0.0606, "rho": 0.0451, "theo": 2.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VFVA261218P00169000", "bid": 5.6, "bid_size": 3.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.0266, "vega": 0.187, "theta": -0.0578, "rho": -0.1353, "theo": 9.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "VFVA261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.026, "vega": 0.1833, "theta": -0.0601, "rho": 0.0427, "theo": 2.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VFVA261218P00170000", "bid": 7.3, "bid_size": 1.0, "ask": 12.2, "ask_size": 2.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0252, "vega": 0.1817, "theta": -0.0574, "rho": -0.1399, "theo": 10.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "VFVA261218C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.0245, "vega": 0.1781, "theta": -0.0597, "rho": 0.0405, "theo": 2.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VFVA261218P00171000", "bid": 5.5, "bid_size": 2.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0238, "vega": 0.1764, "theta": -0.057, "rho": -0.1441, "theo": 11.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "VFVA270319C00146000", "bid": 18.7, "bid_size": 2.0, "ask": 23.7, "ask_size": 2.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0119, "vega": 0.2848, "theta": -0.0302, "rho": 0.2806, "theo": 20.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "VFVA270319P00146000", "bid": 0.4, "bid_size": 2.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.2438, "open_interest": 1.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0112, "vega": 0.2918, "theta": -0.0303, "rho": -0.1309, "theo": 3.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-25T15:49:53", "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "VFVA270319C00147000", "bid": 16.6, "bid_size": 2.0, "ask": 21.6, "ask_size": 2.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0124, "vega": 0.2944, "theta": -0.0303, "rho": 0.2966, "theo": 19.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "VFVA270319P00147000", "bid": 0.9, "bid_size": 2.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0117, "vega": 0.298, "theta": -0.0304, "rho": -0.1356, "theo": 3.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "VFVA270319C00148000", "bid": 15.8, "bid_size": 2.0, "ask": 20.8, "ask_size": 2.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0129, "vega": 0.3006, "theta": -0.0303, "rho": 0.2975, "theo": 18.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "VFVA270319P00148000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0123, "vega": 0.3044, "theta": -0.0304, "rho": -0.1408, "theo": 4.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "VFVA270319C00149000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.0134, "vega": 0.3069, "theta": -0.0303, "rho": 0.2971, "theo": 17.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "VFVA270319P00149000", "bid": 1.1, "bid_size": 2.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.0128, "vega": 0.3109, "theta": -0.0304, "rho": -0.1461, "theo": 4.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "VFVA270319C00150000", "bid": 14.8, "bid_size": 2.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.014, "vega": 0.3132, "theta": -0.0304, "rho": 0.2959, "theo": 16.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "VFVA270319P00150000", "bid": 1.4, "bid_size": 2.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0134, "vega": 0.3176, "theta": -0.0304, "rho": -0.152, "theo": 4.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "VFVA270319C00151000", "bid": 13.9, "bid_size": 2.0, "ask": 18.9, "ask_size": 2.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.718, "gamma": 0.0146, "vega": 0.3195, "theta": -0.0304, "rho": 0.2941, "theo": 16.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "VFVA270319P00151000", "bid": 1.6, "bid_size": 2.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.014, "vega": 0.3242, "theta": -0.0304, "rho": -0.1577, "theo": 4.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "VFVA270319C00152000", "bid": 13.1, "bid_size": 2.0, "ask": 18.1, "ask_size": 2.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.7053, "gamma": 0.0151, "vega": 0.3258, "theta": -0.0303, "rho": 0.2925, "theo": 15.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "VFVA270319P00152000", "bid": 1.9, "bid_size": 2.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0145, "vega": 0.3307, "theta": -0.0304, "rho": -0.1637, "theo": 4.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VFVA270319C00153000", "bid": 11.9, "bid_size": 2.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.0157, "vega": 0.3347, "theta": -0.0303, "rho": 0.2986, "theo": 14.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "VFVA270319P00153000", "bid": 2.1, "bid_size": 2.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0152, "vega": 0.3372, "theta": -0.0303, "rho": -0.1707, "theo": 4.7728, "change": 0.0, "open": 0.0, "high": 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": "VFVA270319C00154000", "bid": 11.3, "bid_size": 2.0, "ask": 16.3, "ask_size": 2.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.6775, "gamma": 0.0163, "vega": 0.3414, "theta": -0.0303, "rho": 0.3001, "theo": 13.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "VFVA270319P00154000", "bid": 2.4, "bid_size": 2.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.0158, "vega": 0.3436, "theta": -0.0303, "rho": -0.1776, "theo": 4.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "VFVA270319C00155000", "bid": 10.6, "bid_size": 2.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0169, "vega": 0.3475, "theta": -0.0302, "rho": 0.2967, "theo": 12.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VFVA270319P00155000", "bid": 2.7, "bid_size": 2.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0164, "vega": 0.3499, "theta": -0.0303, "rho": -0.1851, "theo": 5.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "VFVA270319C00156000", "bid": 9.8, "bid_size": 2.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0174, "vega": 0.3533, "theta": -0.0302, "rho": 0.2924, "theo": 12.1542, "change": 0.0, "open": 0.0, "high": 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": "VFVA270319P00156000", "bid": 3.1, "bid_size": 2.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.017, "vega": 0.3558, "theta": -0.0302, "rho": -0.1923, "theo": 5.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "VFVA270319C00157000", "bid": 9.2, "bid_size": 2.0, "ask": 14.2, "ask_size": 2.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.018, "vega": 0.3587, "theta": -0.0302, "rho": 0.2874, "theo": 11.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "VFVA270319P00157000", "bid": 3.4, "bid_size": 2.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0176, "vega": 0.3613, "theta": -0.0302, "rho": -0.2007, "theo": 5.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "VFVA270319C00158000", "bid": 8.6, "bid_size": 2.0, "ask": 13.6, "ask_size": 2.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.6121, "gamma": 0.0184, "vega": 0.3653, "theta": -0.0301, "rho": 0.2909, "theo": 10.738, "change": 0.0, "open": 0.0, "high": 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": "VFVA270319P00158000", "bid": 3.4, "bid_size": 2.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.0181, "vega": 0.3665, "theta": -0.0302, "rho": -0.209, "theo": 5.9994, "change": 0.0, "open": 0.0, "high": 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": "VFVA270319C00159000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0189, "vega": 0.3698, "theta": -0.03, "rho": 0.2846, "theo": 10.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "VFVA270319P00159000", "bid": 4.2, "bid_size": 2.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.399, "gamma": 0.0186, "vega": 0.3711, "theta": -0.0301, "rho": -0.2178, "theo": 6.3293, "change": 0.0, "open": 0.0, "high": 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": "VFVA270319C00160000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0192, "vega": 0.3737, "theta": -0.03, "rho": 0.2773, "theo": 9.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "VFVA270319P00160000", "bid": 4.6, "bid_size": 2.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0191, "vega": 0.375, "theta": -0.0301, "rho": -0.2258, "theo": 6.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "VFVA270319C00161000", "bid": 6.8, "bid_size": 2.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0195, "vega": 0.3768, "theta": -0.03, "rho": 0.2699, "theo": 8.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "VFVA270319P00161000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0194, "vega": 0.3781, "theta": -0.0301, "rho": -0.2352, "theo": 7.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "VFVA270319C00162000", "bid": 6.3, "bid_size": 2.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.0197, "vega": 0.3797, "theta": -0.0299, "rho": 0.2672, "theo": 8.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "VFVA270319P00162000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.0197, "vega": 0.3804, "theta": -0.03, "rho": -0.2443, "theo": 7.5442, "change": 0.0, "open": 0.0, "high": 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": "VFVA270319C00163000", "bid": 5.7, "bid_size": 2.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0198, "vega": 0.3811, "theta": -0.03, "rho": 0.2585, "theo": 7.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "VFVA270319P00163000", "bid": 5.9, "bid_size": 2.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0199, "vega": 0.3817, "theta": -0.03, "rho": -0.2529, "theo": 8.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "VFVA270319C00164000", "bid": 5.2, "bid_size": 2.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.0198, "vega": 0.3816, "theta": -0.03, "rho": 0.2497, "theo": 7.3593, "change": 0.0, "open": 0.0, "high": 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": "VFVA270319P00164000", "bid": 6.4, "bid_size": 2.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0199, "vega": 0.3821, "theta": -0.03, "rho": -0.2611, "theo": 8.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "VFVA270319C00165000", "bid": 4.3, "bid_size": 2.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.4772, "gamma": 0.0197, "vega": 0.3815, "theta": -0.03, "rho": 0.2434, "theo": 6.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VFVA270319P00165000", "bid": 6.9, "bid_size": 2.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.5156, "gamma": 0.0199, "vega": 0.3816, "theta": -0.03, "rho": -0.2694, "theo": 9.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "VFVA270319C00166000", "bid": 4.2, "bid_size": 2.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.0195, "vega": 0.3803, "theta": -0.03, "rho": 0.2348, "theo": 6.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "VFVA270319P00166000", "bid": 7.1, "bid_size": 2.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0198, "vega": 0.3804, "theta": -0.0301, "rho": -0.2783, "theo": 9.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "VFVA270319C00167000", "bid": 3.8, "bid_size": 2.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": 0.4402, "gamma": 0.0192, "vega": 0.3784, "theta": -0.0301, "rho": 0.2259, "theo": 6.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "VFVA270319P00167000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0195, "vega": 0.3781, "theta": -0.0301, "rho": -0.2852, "theo": 10.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VFVA270319C00168000", "bid": 3.3, "bid_size": 2.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0189, "vega": 0.3758, "theta": -0.0301, "rho": 0.2173, "theo": 5.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VFVA270319P00168000", "bid": 8.2, "bid_size": 2.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0192, "vega": 0.3754, "theta": -0.0301, "rho": -0.2925, "theo": 11.0792, "change": 0.0, "open": 0.0, "high": 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": "VFVA270319C00169000", "bid": 2.9, "bid_size": 2.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0185, "vega": 0.3728, "theta": -0.0302, "rho": 0.2105, "theo": 5.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VFVA270319P00169000", "bid": 7.9, "bid_size": 2.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.0189, "vega": 0.372, "theta": -0.0301, "rho": -0.2988, "theo": 11.7958, "change": 0.0, "open": 0.0, "high": 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": "VFVA270319C00170000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0181, "vega": 0.3692, "theta": -0.0303, "rho": 0.2026, "theo": 5.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "VFVA270319P00170000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": -0.6033, "gamma": 0.0185, "vega": 0.3683, "theta": -0.0302, "rho": -0.3059, "theo": 12.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VFVA270319C00171000", "bid": 2.2, "bid_size": 2.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.3759, "gamma": 0.0176, "vega": 0.3653, "theta": -0.0304, "rho": 0.1949, "theo": 5.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "VFVA270319P00171000", "bid": 9.4, "bid_size": 2.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.018, "vega": 0.364, "theta": -0.0302, "rho": -0.3109, "theo": 13.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "VFVA270617C00150000", "bid": 17.6, "bid_size": 2.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0106, "vega": 0.4266, "theta": -0.0206, "rho": 0.5288, "theo": 20.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "VFVA270617P00150000", "bid": 3.7, "bid_size": 2.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0108, "vega": 0.4294, "theta": -0.0239, "rho": -0.2782, "theo": 6.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "VFVA270617C00151000", "bid": 17.2, "bid_size": 2.0, "ask": 22.2, "ask_size": 2.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.011, "vega": 0.4328, "theta": -0.0207, "rho": 0.5324, "theo": 19.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "VFVA270617P00151000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0112, "vega": 0.4356, "theta": -0.0238, "rho": -0.2862, "theo": 6.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VFVA270617C00152000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0113, "vega": 0.439, "theta": -0.0208, "rho": 0.5319, "theo": 18.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "VFVA270617P00152000", "bid": 4.2, "bid_size": 2.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.3135, "gamma": 0.0116, "vega": 0.4423, "theta": -0.0238, "rho": -0.2947, "theo": 6.8677, "change": 0.0, "open": 0.0, "high": 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": "VFVA270617C00153000", "bid": 15.9, "bid_size": 2.0, "ask": 20.9, "ask_size": 2.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0117, "vega": 0.4452, "theta": -0.0209, "rho": 0.5262, "theo": 17.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "VFVA270617P00153000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.3243, "gamma": 0.012, "vega": 0.4484, "theta": -0.0237, "rho": -0.3033, "theo": 7.0699, "change": 0.0, "open": 0.0, "high": 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": "VFVA270617C00154000", "bid": 14.9, "bid_size": 2.0, "ask": 19.9, "ask_size": 2.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.012, "vega": 0.4512, "theta": -0.021, "rho": 0.5199, "theo": 16.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "VFVA270617P00154000", "bid": 4.8, "bid_size": 2.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0123, "vega": 0.4541, "theta": -0.0236, "rho": -0.3123, "theo": 7.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "VFVA270617C00155000", "bid": 13.8, "bid_size": 2.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0124, "vega": 0.457, "theta": -0.021, "rho": 0.5183, "theo": 16.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "VFVA270617P00155000", "bid": 5.1, "bid_size": 2.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0127, "vega": 0.4597, "theta": -0.0235, "rho": -0.3216, "theo": 7.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "VFVA270617C00156000", "bid": 13.1, "bid_size": 2.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0127, "vega": 0.4624, "theta": -0.0211, "rho": 0.5155, "theo": 15.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "VFVA270617P00156000", "bid": 5.4, "bid_size": 2.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.0131, "vega": 0.4651, "theta": -0.0234, "rho": -0.3317, "theo": 7.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "VFVA270617C00157000", "bid": 12.4, "bid_size": 2.0, "ask": 17.4, "ask_size": 2.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0131, "vega": 0.4677, "theta": -0.0211, "rho": 0.5077, "theo": 14.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "VFVA270617P00157000", "bid": 5.7, "bid_size": 2.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0134, "vega": 0.4701, "theta": -0.0232, "rho": -0.3404, "theo": 8.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "VFVA270617C00158000", "bid": 11.8, "bid_size": 3.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0134, "vega": 0.4726, "theta": -0.0212, "rho": 0.5005, "theo": 13.9726, "change": 0.0, "open": 0.0, "high": 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": "VFVA270617P00158000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.0138, "vega": 0.4753, "theta": -0.0231, "rho": -0.3514, "theo": 8.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "VFVA270617C00159000", "bid": 11.1, "bid_size": 2.0, "ask": 16.1, "ask_size": 2.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.0137, "vega": 0.4773, "theta": -0.0212, "rho": 0.4956, "theo": 13.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "VFVA270617P00159000", "bid": 6.4, "bid_size": 2.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0141, "vega": 0.4794, "theta": -0.023, "rho": -0.3622, "theo": 8.6307, "change": 0.0, "open": 0.0, "high": 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": "VFVA270617C00160000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.5828, "gamma": 0.014, "vega": 0.4813, "theta": -0.0213, "rho": 0.4872, "theo": 12.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "VFVA270617P00160000", "bid": 6.7, "bid_size": 2.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0144, "vega": 0.4833, "theta": -0.0228, "rho": -0.3731, "theo": 8.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "VFVA270617C00161000", "bid": 9.9, "bid_size": 2.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.0142, "vega": 0.4849, "theta": -0.0213, "rho": 0.4774, "theo": 12.0281, "change": 0.0, "open": 0.0, "high": 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": "VFVA270617P00161000", "bid": 7.1, "bid_size": 2.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0147, "vega": 0.4866, "theta": -0.0227, "rho": -0.3849, "theo": 9.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "VFVA270617C00162000", "bid": 9.3, "bid_size": 2.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0145, "vega": 0.488, "theta": -0.0213, "rho": 0.4694, "theo": 11.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VFVA270617P00162000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.015, "vega": 0.489, "theta": -0.0225, "rho": -0.3941, "theo": 9.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "VFVA270617C00163000", "bid": 8.7, "bid_size": 2.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0147, "vega": 0.4904, "theta": -0.0214, "rho": 0.4603, "theo": 10.864, "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": 10.25}, {"option": "VFVA270617P00163000", "bid": 7.9, "bid_size": 2.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0152, "vega": 0.4911, "theta": -0.0224, "rho": -0.4062, "theo": 10.1312, "change": 0.0, "open": 0.0, "high": 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": "VFVA270617C00164000", "bid": 7.6, "bid_size": 2.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0148, "vega": 0.4922, "theta": -0.0214, "rho": 0.4488, "theo": 10.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "VFVA270617P00164000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0154, "vega": 0.4925, "theta": -0.0222, "rho": -0.4173, "theo": 10.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "VFVA270617C00165000", "bid": 8.0, "bid_size": 2.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.1998, "open_interest": 5.0, "volume": 0.0, "delta": 0.5102, "gamma": 0.015, "vega": 0.4933, "theta": -0.0214, "rho": 0.4384, "theo": 9.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T11:48:32", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "VFVA270617P00165000", "bid": 8.8, "bid_size": 2.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0156, "vega": 0.4931, "theta": -0.022, "rho": -0.4293, "theo": 11.0602, "change": 0.0, "open": 0.0, "high": 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": "VFVA270617C00166000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.015, "vega": 0.4938, "theta": -0.0214, "rho": 0.4279, "theo": 9.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "VFVA270617P00166000", "bid": 8.9, "bid_size": 2.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.0156, "vega": 0.4931, "theta": -0.0219, "rho": -0.44, "theo": 11.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "VFVA270617C00167000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.0151, "vega": 0.4936, "theta": -0.0214, "rho": 0.4163, "theo": 8.899, "change": 0.0, "open": 0.0, "high": 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": "VFVA270617P00167000", "bid": 9.7, "bid_size": 2.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.0157, "vega": 0.492, "theta": -0.0217, "rho": -0.4485, "theo": 12.1145, "change": 0.0, "open": 0.0, "high": 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": "VFVA270617C00168000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.466, "gamma": 0.015, "vega": 0.4927, "theta": -0.0215, "rho": 0.4049, "theo": 8.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "VFVA270617P00168000", "bid": 9.9, "bid_size": 2.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.0157, "vega": 0.49, "theta": -0.0216, "rho": -0.4607, "theo": 12.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "VFVA270617C00169000", "bid": 5.1, "bid_size": 2.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.015, "vega": 0.4912, "theta": -0.0215, "rho": 0.3935, "theo": 8.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "VFVA270617P00169000", "bid": 9.8, "bid_size": 2.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.5503, "gamma": 0.0156, "vega": 0.4883, "theta": -0.0214, "rho": -0.4703, "theo": 13.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "VFVA270617C00170000", "bid": 5.1, "bid_size": 2.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": 0.4377, "gamma": 0.0149, "vega": 0.4892, "theta": -0.0215, "rho": 0.3822, "theo": 7.7484, "change": 0.0, "open": 0.0, "high": 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": "VFVA270617P00170000", "bid": 10.3, "bid_size": 2.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0156, "vega": 0.4856, "theta": -0.0212, "rho": -0.4811, "theo": 13.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "VFVA270617C00171000", "bid": 4.1, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.0148, "vega": 0.4866, "theta": -0.0215, "rho": 0.3708, "theo": 7.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "VFVA270617P00171000", "bid": 10.6, "bid_size": 2.0, "ask": 15.6, "ask_size": 2.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.579, "gamma": 0.0154, "vega": 0.4824, "theta": -0.0211, "rho": -0.4881, "theo": 14.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}], "symbol": "VFVA", "security_type": "stock", "exchange_id": 3, "current_price": 163.21, "price_change": 3.37, "price_change_percent": 2.1084, "bid": 154.44, "ask": 173.1, "bid_size": 100, "ask_size": 100, "open": 161.91, "high": 163.81, "low": 161.27, "close": 163.21, "prev_day_close": 159.84, "volume": 26447, "iv30": 22.055, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415214422, "last_trade_time": "2026-11-09T15:59:30", "tick": "down"}, "symbol": "VFVA"}