{"timestamp": "2026-11-10 02:46:08", "data": {"options": [{"option": "VG261113C00005000", "bid": 6.4, "bid_size": 521.0, "ask": 7.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 6.0, "delta": 0.9922, "gamma": 0.0047, "vega": 0.0003, "theta": -0.0079, "rho": 0.0008, "theo": 6.831, "change": 0.31, "open": 6.84, "high": 6.88, "low": 6.75, "tick": "no_change", "last_trade_price": 6.76, "last_trade_time": "2026-11-09T15:01:55", "percent_change": 4.8062, "prev_day_close": 6.45000004768372}, {"option": "VG261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3208.0, "iv": 5.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0047, "vega": 0.0003, "theta": -0.0088, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261113C00006000", "bid": 5.4, "bid_size": 518.0, "ask": 6.2, "ask_size": 169.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0078, "vega": 0.0004, "theta": -0.0096, "rho": 0.001, "theo": 5.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.52, "last_trade_time": "2026-11-06T11:44:24", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VG261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3444.0, "iv": 4.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0078, "vega": 0.0004, "theta": -0.0103, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261113C00007000", "bid": 4.5, "bid_size": 245.0, "ask": 5.3, "ask_size": 229.0, "iv": 3.2318, "open_interest": 0.0, "volume": 7.0, "delta": 0.9828, "gamma": 0.0136, "vega": 0.0005, "theta": -0.0123, "rho": 0.0011, "theo": 4.8403, "change": 0.26, "open": 4.62, "high": 4.76, "low": 4.62, "tick": "no_change", "last_trade_price": 4.71, "last_trade_time": "2026-11-09T15:16:20", "percent_change": 5.8427, "prev_day_close": 4.45000004768372}, {"option": "VG261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3414.0, "iv": 3.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0136, "vega": 0.0005, "theta": -0.0129, "rho": 0.0, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261113C00008000", "bid": 3.6, "bid_size": 122.0, "ask": 4.2, "ask_size": 158.0, "iv": 2.5266, "open_interest": 0.0, "volume": 1.0, "delta": 0.9709, "gamma": 0.0256, "vega": 0.0008, "theta": -0.0172, "rho": 0.0012, "theo": 3.8509, "change": 0.2, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T11:13:00", "percent_change": 5.71429, "prev_day_close": 3.5}, {"option": "VG261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2572.0, "iv": 2.9665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0256, "vega": 0.0008, "theta": -0.0176, "rho": -0.0001, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261113C00008500", "bid": 3.2, "bid_size": 121.0, "ask": 3.5, "ask_size": 127.0, "iv": 1.7839, "open_interest": 1.0, "volume": 19.0, "delta": 0.9606, "gamma": 0.0362, "vega": 0.001, "theta": -0.0209, "rho": 0.0013, "theo": 3.36, "change": 0.385, "open": 3.26, "high": 3.41, "low": 3.2, "tick": "no_change", "last_trade_price": 3.41, "last_trade_time": "2026-11-09T15:57:42", "percent_change": 12.7273, "prev_day_close": 3.02500009536743}, {"option": "VG261113P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2244.0, "iv": 2.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0362, "vega": 0.001, "theta": -0.0213, "rho": -0.0001, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261113C00009000", "bid": 2.65, "bid_size": 751.0, "ask": 3.1, "ask_size": 752.0, "iv": 1.727, "open_interest": 112.0, "volume": 21.0, "delta": 0.9448, "gamma": 0.0521, "vega": 0.0014, "theta": -0.026, "rho": 0.0014, "theo": 2.8737, "change": 0.235, "open": 2.78, "high": 2.79, "low": 2.75, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T15:28:20", "percent_change": 9.30693, "prev_day_close": 2.52499997615814}, {"option": "VG261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1741.0, "iv": 2.1389, "open_interest": 31.0, "volume": 29.0, "delta": -0.0552, "gamma": 0.0521, "vega": 0.0014, "theta": -0.0263, "rho": -0.0001, "theo": 0.0524, "change": -0.01, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:45:56", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "VG261113C00009500", "bid": 2.25, "bid_size": 20.0, "ask": 2.55, "ask_size": 203.0, "iv": 1.5907, "open_interest": 58.0, "volume": 13.0, "delta": 0.9203, "gamma": 0.076, "vega": 0.0018, "theta": -0.033, "rho": 0.0014, "theo": 2.3954, "change": 0.29, "open": 2.45, "high": 2.45, "low": 2.26, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T15:58:50", "percent_change": 13.8095, "prev_day_close": 2.10000002384186}, {"option": "VG261113P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 689.0, "iv": 1.4238, "open_interest": 24.0, "volume": 16.0, "delta": -0.0797, "gamma": 0.0761, "vega": 0.0018, "theta": -0.0332, "rho": -0.0002, "theo": 0.0737, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:36:07", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "VG261113C00010000", "bid": 1.7, "bid_size": 174.0, "ask": 2.15, "ask_size": 213.0, "iv": 1.4088, "open_interest": 53.0, "volume": 67.0, "delta": 0.8814, "gamma": 0.111, "vega": 0.0024, "theta": -0.0423, "rho": 0.0014, "theo": 1.9313, "change": 0.215, "open": 1.5, "high": 2.0, "low": 1.5, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T14:29:46", "percent_change": 12.8358, "prev_day_close": 1.67500001192093}, {"option": "VG261113P00010000", "bid": 0.05, "bid_size": 173.0, "ask": 0.1, "ask_size": 146.0, "iv": 1.2844, "open_interest": 109.0, "volume": 384.0, "delta": -0.1187, "gamma": 0.1111, "vega": 0.0025, "theta": -0.0426, "rho": -0.0002, "theo": 0.1092, "change": -0.055, "open": 0.17, "high": 0.17, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:54:38", "percent_change": -44.0, "prev_day_close": 0.12500000372529}, {"option": "VG261113C00010500", "bid": 1.25, "bid_size": 458.0, "ask": 1.65, "ask_size": 341.0, "iv": 1.192, "open_interest": 5.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.1584, "vega": 0.0032, "theta": -0.0542, "rho": 0.0014, "theo": 1.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T11:06:41", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "VG261113P00010500", "bid": 0.1, "bid_size": 653.0, "ask": 0.2, "ask_size": 968.0, "iv": 1.2653, "open_interest": 59.0, "volume": 87.0, "delta": -0.18, "gamma": 0.1586, "vega": 0.0032, "theta": -0.0544, "rho": -0.0004, "theo": 0.1704, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:57:36", "percent_change": -40.0, "prev_day_close": 0.250000007450581}, {"option": "VG261113C00011000", "bid": 1.0, "bid_size": 306.0, "ask": 1.3, "ask_size": 801.0, "iv": 1.3805, "open_interest": 333.0, "volume": 3.0, "delta": 0.7293, "gamma": 0.2116, "vega": 0.0041, "theta": -0.067, "rho": 0.0012, "theo": 1.0985, "change": 0.095, "open": 0.95, "high": 1.3, "low": 0.95, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T14:52:40", "percent_change": 10.2703, "prev_day_close": 0.924999982118606}, {"option": "VG261113P00011000", "bid": 0.2, "bid_size": 598.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.193, "open_interest": 606.0, "volume": 225.0, "delta": -0.271, "gamma": 0.212, "vega": 0.0041, "theta": -0.0672, "rho": -0.0005, "theo": 0.2759, "change": -0.175, "open": 0.45, "high": 0.45, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:57:36", "percent_change": -41.1765, "prev_day_close": 0.424999997019768}, {"option": "VG261113C00011500", "bid": 0.65, "bid_size": 1039.0, "ask": 0.85, "ask_size": 5.0, "iv": 1.1241, "open_interest": 200.0, "volume": 204.0, "delta": 0.6103, "gamma": 0.2524, "vega": 0.0048, "theta": -0.0771, "rho": 0.0011, "theo": 0.7707, "change": 0.14, "open": 0.6, "high": 0.95, "low": 0.6, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:53:33", "percent_change": 21.5385, "prev_day_close": 0.650000005960464}, {"option": "VG261113P00011500", "bid": 0.4, "bid_size": 566.0, "ask": 0.5, "ask_size": 40.0, "iv": 1.2246, "open_interest": 667.0, "volume": 149.0, "delta": -0.3902, "gamma": 0.253, "vega": 0.0048, "theta": -0.0773, "rho": -0.0007, "theo": 0.4479, "change": -0.225, "open": 0.62, "high": 0.62, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:58:59", "percent_change": -33.3333, "prev_day_close": 0.675000011920929}, {"option": "VG261113C00012000", "bid": 0.5, "bid_size": 11.0, "ask": 0.6, "ask_size": 553.0, "iv": 1.2732, "open_interest": 868.0, "volume": 725.0, "delta": 0.48, "gamma": 0.2625, "vega": 0.0049, "theta": -0.0802, "rho": 0.0008, "theo": 0.5229, "change": 0.075, "open": 0.4, "high": 0.65, "low": 0.4, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:59:08", "percent_change": 15.7895, "prev_day_close": 0.474999994039536}, {"option": "VG261113P00012000", "bid": 0.65, "bid_size": 119.0, "ask": 0.8, "ask_size": 1035.0, "iv": 1.2686, "open_interest": 2082.0, "volume": 153.0, "delta": -0.5209, "gamma": 0.2632, "vega": 0.0049, "theta": -0.0804, "rho": -0.0009, "theo": 0.7002, "change": -0.175, "open": 1.05, "high": 1.05, "low": 0.65, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:58:54", "percent_change": -17.9487, "prev_day_close": 0.974999964237213}, {"option": "VG261113C00012500", "bid": 0.3, "bid_size": 20.0, "ask": 0.4, "ask_size": 321.0, "iv": 1.2952, "open_interest": 758.0, "volume": 876.0, "delta": 0.3602, "gamma": 0.2419, "vega": 0.0046, "theta": -0.0757, "rho": 0.0006, "theo": 0.3501, "change": 0.025, "open": 0.25, "high": 0.43, "low": 0.25, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:58:35", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "VG261113P00012500", "bid": 0.9, "bid_size": 433.0, "ask": 1.25, "ask_size": 1062.0, "iv": 1.3435, "open_interest": 1120.0, "volume": 2.0, "delta": -0.641, "gamma": 0.2426, "vega": 0.0046, "theta": -0.0758, "rho": -0.001, "theo": 1.0276, "change": -0.2, "open": 1.1, "high": 1.15, "low": 1.1, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:29:25", "percent_change": -14.8148, "prev_day_close": 1.34999996423721}, {"option": "VG261113C00013000", "bid": 0.2, "bid_size": 43.0, "ask": 0.25, "ask_size": 17.0, "iv": 1.255, "open_interest": 1057.0, "volume": 969.0, "delta": 0.2632, "gamma": 0.2046, "vega": 0.004, "theta": -0.0662, "rho": 0.0005, "theo": 0.2349, "change": 0.01, "open": 0.19, "high": 0.27, "low": 0.17, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:58:32", "percent_change": 5.0, "prev_day_close": 0.200000002980232}, {"option": "VG261113P00013000", "bid": 1.3, "bid_size": 187.0, "ask": 1.65, "ask_size": 723.0, "iv": 1.4306, "open_interest": 358.0, "volume": 5.0, "delta": -0.7382, "gamma": 0.2053, "vega": 0.004, "theta": -0.0663, "rho": -0.0012, "theo": 1.4126, "change": -0.23, "open": 1.51, "high": 1.52, "low": 1.51, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:06:33", "percent_change": -13.1429, "prev_day_close": 1.75}, {"option": "VG261113C00013500", "bid": 0.1, "bid_size": 356.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.2184, "open_interest": 853.0, "volume": 624.0, "delta": 0.1902, "gamma": 0.1644, "vega": 0.0034, "theta": -0.0552, "rho": 0.0003, "theo": 0.1592, "change": -0.05, "open": 0.14, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "VG261113P00013500", "bid": 1.7, "bid_size": 225.0, "ask": 2.1, "ask_size": 863.0, "iv": 1.5029, "open_interest": 461.0, "volume": 7.0, "delta": -0.8114, "gamma": 0.1649, "vega": 0.0033, "theta": -0.0551, "rho": -0.0012, "theo": 1.8372, "change": -0.325, "open": 2.3, "high": 2.3, "low": 1.78, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T13:21:22", "percent_change": -14.9425, "prev_day_close": 2.17499995231628}, {"option": "VG261113C00014000", "bid": 0.05, "bid_size": 928.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.2352, "open_interest": 1346.0, "volume": 159.0, "delta": 0.1371, "gamma": 0.1282, "vega": 0.0027, "theta": -0.0444, "rho": 0.0002, "theo": 0.1092, "change": 0.0, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:59:45", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "VG261113P00014000", "bid": 2.15, "bid_size": 269.0, "ask": 2.55, "ask_size": 770.0, "iv": 1.5839, "open_interest": 895.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.1286, "vega": 0.0027, "theta": -0.0443, "rho": -0.0011, "theo": 2.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T13:09:30", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "VG261113C00014500", "bid": 0.05, "bid_size": 93.0, "ask": 0.1, "ask_size": 195.0, "iv": 1.4149, "open_interest": 660.0, "volume": 109.0, "delta": 0.0991, "gamma": 0.0984, "vega": 0.0022, "theta": -0.0351, "rho": 0.0002, "theo": 0.0759, "change": -0.005, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:34:48", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "VG261113P00014500", "bid": 2.55, "bid_size": 355.0, "ask": 2.85, "ask_size": 24.0, "iv": 1.0674, "open_interest": 231.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0987, "vega": 0.0021, "theta": -0.0349, "rho": -0.0011, "theo": 2.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T13:11:32", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "VG261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2612, "open_interest": 1330.0, "volume": 88.0, "delta": 0.072, "gamma": 0.075, "vega": 0.0017, "theta": -0.0274, "rho": 0.0001, "theo": 0.0534, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:35:30", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "VG261113P00015000", "bid": 3.0, "bid_size": 108.0, "ask": 3.5, "ask_size": 150.0, "iv": 1.5636, "open_interest": 72.0, "volume": 1.0, "delta": -0.9298, "gamma": 0.0752, "vega": 0.0016, "theta": -0.0271, "rho": -0.0011, "theo": 3.2326, "change": -0.15, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:15:34", "percent_change": -4.22535, "prev_day_close": 3.55000007152557}, {"option": "VG261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3986, "open_interest": 437.0, "volume": 2.0, "delta": 0.0527, "gamma": 0.057, "vega": 0.0013, "theta": -0.0212, "rho": 0.0001, "theo": 0.038, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:43:50", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "VG261113P00015500", "bid": 3.3, "bid_size": 355.0, "ask": 4.2, "ask_size": 215.0, "iv": 1.7212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0572, "vega": 0.0013, "theta": -0.0208, "rho": -0.001, "theo": 3.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "VG261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 175.0, "iv": 1.5291, "open_interest": 978.0, "volume": 38.0, "delta": 0.0388, "gamma": 0.0433, "vega": 0.001, "theta": -0.0163, "rho": 0.0001, "theo": 0.0273, "change": 0.025, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:34:25", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "VG261113P00016000", "bid": 4.0, "bid_size": 93.0, "ask": 4.6, "ask_size": 181.0, "iv": 2.1219, "open_interest": 6.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0435, "vega": 0.001, "theta": -0.0159, "rho": -0.0009, "theo": 4.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-11-06T10:15:41", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "VG261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6535, "open_interest": 198.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0329, "vega": 0.0008, "theta": -0.0126, "rho": 0.0, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:54:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VG261113P00016500", "bid": 4.2, "bid_size": 414.0, "ask": 5.2, "ask_size": 186.0, "iv": 1.5925, "open_interest": 1.0, "volume": 2.0, "delta": -0.9732, "gamma": 0.0334, "vega": 0.0008, "theta": -0.0121, "rho": -0.0009, "theo": 4.7, "change": -0.29, "open": 4.86, "high": 4.86, "low": 4.76, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-11-09T11:07:04", "percent_change": -5.74257, "prev_day_close": 5.04999995231628}, {"option": "VG261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 328.0, "iv": 1.7724, "open_interest": 103.0, "volume": 1.0, "delta": 0.0214, "gamma": 0.0251, "vega": 0.0006, "theta": -0.0096, "rho": 0.0, "theo": 0.0145, "change": -0.14, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:54:40", "percent_change": -93.3333, "prev_day_close": 0.150000005960464}, {"option": "VG261113P00017000", "bid": 4.7, "bid_size": 407.0, "ask": 5.5, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9806, "gamma": 0.0257, "vega": 0.0006, "theta": -0.009, "rho": -0.0007, "theo": 5.195, "change": -0.37, "open": 5.18, "high": 5.18, "low": 5.18, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-09T11:07:04", "percent_change": -6.66667, "prev_day_close": 5.54999995231628}, {"option": "VG261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1385.0, "iv": 2.6861, "open_interest": 28.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0192, "vega": 0.0005, "theta": -0.0074, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:11:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261113P00017500", "bid": 5.2, "bid_size": 419.0, "ask": 6.2, "ask_size": 194.0, "iv": 1.8216, "open_interest": 0.0, "volume": 2.0, "delta": -0.9862, "gamma": 0.0199, "vega": 0.0004, "theta": -0.0067, "rho": -0.0007, "theo": 5.6916, "change": -0.27, "open": 5.9, "high": 5.9, "low": 5.78, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-11-09T11:02:37", "percent_change": -4.46281, "prev_day_close": 6.04999995231628}, {"option": "VG261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1440.0, "iv": 2.8219, "open_interest": 91.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0147, "vega": 0.0004, "theta": -0.0057, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:16:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261113P00018000", "bid": 5.7, "bid_size": 417.0, "ask": 6.7, "ask_size": 186.0, "iv": 1.9293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0154, "vega": 0.0003, "theta": -0.005, "rho": -0.0006, "theo": 6.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VG261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2281.0, "iv": 2.8305, "open_interest": 79.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0113, "vega": 0.0003, "theta": -0.0044, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T11:19:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261113P00018500", "bid": 6.4, "bid_size": 191.0, "ask": 7.2, "ask_size": 204.0, "iv": 2.8176, "open_interest": 0.0, "volume": 1.0, "delta": -0.9932, "gamma": 0.0118, "vega": 0.0002, "theta": -0.0037, "rho": -0.0005, "theo": 6.6876, "change": -0.23, "open": 6.82, "high": 6.82, "low": 6.82, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-11-09T10:12:02", "percent_change": -3.26241, "prev_day_close": 7.04999995231628}, {"option": "VG261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2205.0, "iv": 2.9525, "open_interest": 8.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0087, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:54:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261113P00019000", "bid": 6.9, "bid_size": 147.0, "ask": 7.7, "ask_size": 195.0, "iv": 2.94, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0087, "vega": 0.0001, "theta": -0.0028, "rho": -0.0003, "theo": 7.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VG261113C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 266.0, "iv": 2.7671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0068, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VG261113P00019500", "bid": 7.2, "bid_size": 432.0, "ask": 8.2, "ask_size": 192.0, "iv": 2.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0064, "vega": 0.0001, "theta": -0.0022, "rho": -0.0003, "theo": 7.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "VG261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2158.0, "iv": 3.1833, "open_interest": 3.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0053, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T12:41:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261113P00020000", "bid": 7.9, "bid_size": 152.0, "ask": 8.7, "ask_size": 195.0, "iv": 3.1717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0044, "vega": 0.0001, "theta": -0.0019, "rho": -0.0001, "theo": 8.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "VG261113C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 615.0, "iv": 3.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0041, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261113P00020500", "bid": 8.2, "bid_size": 444.0, "ask": 9.2, "ask_size": 202.0, "iv": 2.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.003, "vega": 0.0, "theta": -0.0016, "rho": -0.0001, "theo": 8.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "VG261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 599.0, "iv": 3.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0032, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261113P00021000", "bid": 8.7, "bid_size": 448.0, "ask": 9.7, "ask_size": 200.0, "iv": 2.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0019, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 9.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "VG261113C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2129.0, "iv": 3.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0025, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261113P00021500", "bid": 9.4, "bid_size": 176.0, "ask": 10.2, "ask_size": 193.0, "iv": 3.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 9.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T11:16:40", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "VG261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2154.0, "iv": 3.5995, "open_interest": 0.0, "volume": 1.0, "delta": 0.0015, "gamma": 0.002, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:33:35", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "VG261113P00022000", "bid": 9.9, "bid_size": 176.0, "ask": 10.5, "ask_size": 119.0, "iv": 2.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 10.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-10-30T09:49:41", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "VG261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2091.0, "iv": 3.6955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0016, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261113P00022500", "bid": 10.3, "bid_size": 347.0, "ask": 11.2, "ask_size": 190.0, "iv": 3.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 10.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VG261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1406.0, "iv": 3.7886, "open_interest": 0.0, "volume": 2.0, "delta": 0.0009, "gamma": 0.0012, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:33:35", "percent_change": -12.0, "prev_day_close": 0.125}, {"option": "VG261113P00023000", "bid": 10.8, "bid_size": 361.0, "ask": 11.7, "ask_size": 193.0, "iv": 3.4258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 11.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-03T10:29:17", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "VG261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2119.0, "iv": 3.8791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261113P00023500", "bid": 11.4, "bid_size": 161.0, "ask": 12.0, "ask_size": 113.0, "iv": 2.9077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 11.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "VG261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2136.0, "iv": 3.9671, "open_interest": 0.0, "volume": 2.0, "delta": 0.0006, "gamma": 0.0008, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:11:56", "percent_change": -12.0, "prev_day_close": 0.125}, {"option": "VG261113P00024000", "bid": 11.8, "bid_size": 395.0, "ask": 12.5, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 12.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "VG261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2214.0, "iv": 4.0526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261113P00024500", "bid": 12.5, "bid_size": 90.0, "ask": 13.0, "ask_size": 133.0, "iv": 3.6775, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 12.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "VG261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2196.0, "iv": 4.136, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-13T12:41:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261113P00025000", "bid": 13.0, "bid_size": 95.0, "ask": 13.7, "ask_size": 189.0, "iv": 4.4209, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 13.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "VG261113C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2109.0, "iv": 4.2172, "open_interest": 1.0, "volume": 1.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T09:31:52", "percent_change": -4.0, "prev_day_close": 0.125}, {"option": "VG261113P00025500", "bid": 13.3, "bid_size": 359.0, "ask": 14.2, "ask_size": 188.0, "iv": 3.8346, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 13.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "VG261120C00002500", "bid": 8.9, "bid_size": 773.0, "ask": 9.8, "ask_size": 433.0, "iv": 4.8732, "open_interest": 6.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0055, "rho": 0.0006, "theo": 9.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.09, "last_trade_time": "2026-11-06T11:44:24", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "VG261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 697.0, "iv": 5.7258, "open_interest": 2.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0065, "rho": 0.0, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T11:10:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261120C00005000", "bid": 6.5, "bid_size": 404.0, "ask": 7.2, "ask_size": 286.0, "iv": 2.7691, "open_interest": 19.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0069, "vega": 0.0007, "theta": -0.0067, "rho": 0.0015, "theo": 6.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-11-06T14:01:25", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VG261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 2.442, "open_interest": 294.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0069, "vega": 0.0007, "theta": -0.0074, "rho": -0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:01:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VG261120C00006000", "bid": 5.3, "bid_size": 802.0, "ask": 6.3, "ask_size": 428.0, "iv": 1.3985, "open_interest": 1.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0112, "vega": 0.001, "theta": -0.0077, "rho": 0.002, "theo": 5.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-23T13:34:29", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "VG261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2335.0, "iv": 2.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0112, "vega": 0.001, "theta": -0.0084, "rho": -0.0001, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261120C00007000", "bid": 4.4, "bid_size": 750.0, "ask": 5.3, "ask_size": 391.0, "iv": 1.7682, "open_interest": 1.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0188, "vega": 0.0014, "theta": -0.0094, "rho": 0.0023, "theo": 4.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-23T13:34:42", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "VG261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3366.0, "iv": 2.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0188, "vega": 0.0014, "theta": -0.0099, "rho": -0.0001, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261120C00007500", "bid": 3.9, "bid_size": 784.0, "ask": 4.8, "ask_size": 465.0, "iv": 1.5618, "open_interest": 65.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0247, "vega": 0.0016, "theta": -0.0105, "rho": 0.0025, "theo": 4.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T11:20:05", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "VG261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5528.0, "iv": 1.822, "open_interest": 1707.0, "volume": 55.0, "delta": -0.0365, "gamma": 0.0248, "vega": 0.0016, "theta": -0.011, "rho": -0.0002, "theo": 0.0507, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:43:52", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "VG261120C00008000", "bid": 3.4, "bid_size": 742.0, "ask": 4.3, "ask_size": 404.0, "iv": 1.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.033, "vega": 0.002, "theta": -0.012, "rho": 0.0026, "theo": 3.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "VG261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2008.0, "iv": 1.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0331, "vega": 0.002, "theta": -0.0125, "rho": -0.0002, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261120C00008500", "bid": 3.0, "bid_size": 387.0, "ask": 3.7, "ask_size": 259.0, "iv": 1.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0446, "vega": 0.0025, "theta": -0.0139, "rho": 0.0027, "theo": 3.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "VG261120P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2693.0, "iv": 1.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0447, "vega": 0.0025, "theta": -0.0143, "rho": -0.0003, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261120C00009000", "bid": 2.5, "bid_size": 401.0, "ask": 3.3, "ask_size": 285.0, "iv": 1.2005, "open_interest": 0.0, "volume": 20.0, "delta": 0.9176, "gamma": 0.0608, "vega": 0.0031, "theta": -0.0162, "rho": 0.0028, "theo": 2.9024, "change": 0.175, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:57:09", "percent_change": 6.66667, "prev_day_close": 2.625}, {"option": "VG261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2758.0, "iv": 1.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0609, "vega": 0.0031, "theta": -0.0166, "rho": -0.0003, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "VG261120C00009500", "bid": 2.15, "bid_size": 337.0, "ask": 2.7, "ask_size": 260.0, "iv": 1.0812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0832, "vega": 0.0039, "theta": -0.0192, "rho": 0.0029, "theo": 2.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "VG261120P00009500", "bid": 0.05, "bid_size": 162.0, "ask": 0.15, "ask_size": 819.0, "iv": 1.0227, "open_interest": 3.0, "volume": 7.0, "delta": -0.1123, "gamma": 0.0833, "vega": 0.0039, "theta": -0.0195, "rho": -0.0005, "theo": 0.1336, "change": -0.02, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:07:16", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "VG261120C00010000", "bid": 1.85, "bid_size": 697.0, "ask": 2.15, "ask_size": 729.0, "iv": 1.0517, "open_interest": 696.0, "volume": 6.0, "delta": 0.8432, "gamma": 0.1125, "vega": 0.0049, "theta": -0.0228, "rho": 0.0028, "theo": 1.9916, "change": 0.17, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T10:29:00", "percent_change": 9.71429, "prev_day_close": 1.75}, {"option": "VG261120P00010000", "bid": 0.1, "bid_size": 1245.0, "ask": 0.25, "ask_size": 2185.0, "iv": 1.0099, "open_interest": 4901.0, "volume": 48.0, "delta": -0.1565, "gamma": 0.1127, "vega": 0.0049, "theta": -0.023, "rho": -0.0006, "theo": 0.187, "change": -0.11, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:54:36", "percent_change": -44.0, "prev_day_close": 0.250000007450581}, {"option": "VG261120C00010500", "bid": 1.45, "bid_size": 554.0, "ask": 1.75, "ask_size": 528.0, "iv": 1.0119, "open_interest": 0.0, "volume": 0.0, "delta": 0.7805, "gamma": 0.1474, "vega": 0.0061, "theta": -0.0268, "rho": 0.0027, "theo": 1.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "VG261120P00010500", "bid": 0.2, "bid_size": 345.0, "ask": 0.4, "ask_size": 2501.0, "iv": 1.0204, "open_interest": 81.0, "volume": 105.0, "delta": -0.2193, "gamma": 0.1476, "vega": 0.0061, "theta": -0.027, "rho": -0.0009, "theo": 0.2714, "change": -0.05, "open": 0.32, "high": 0.32, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:07:16", "percent_change": -14.2857, "prev_day_close": 0.350000008940697}, {"option": "VG261120C00011000", "bid": 1.05, "bid_size": 955.0, "ask": 1.45, "ask_size": 815.0, "iv": 0.9915, "open_interest": 2.0, "volume": 4.0, "delta": 0.6968, "gamma": 0.1817, "vega": 0.0072, "theta": -0.0307, "rho": 0.0025, "theo": 1.2081, "change": 0.16, "open": 0.97, "high": 1.21, "low": 0.97, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T14:45:40", "percent_change": 16.0, "prev_day_close": 0.999999970197678}, {"option": "VG261120P00011000", "bid": 0.3, "bid_size": 1703.0, "ask": 0.55, "ask_size": 3141.0, "iv": 0.9649, "open_interest": 3600.0, "volume": 61.0, "delta": -0.3032, "gamma": 0.1821, "vega": 0.0072, "theta": -0.0309, "rho": -0.0012, "theo": 0.4023, "change": -0.15, "open": 0.5, "high": 0.53, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:28:32", "percent_change": -27.2727, "prev_day_close": 0.550000011920929}, {"option": "VG261120C00011500", "bid": 0.85, "bid_size": 815.0, "ask": 1.05, "ask_size": 1090.0, "iv": 0.9764, "open_interest": 36.0, "volume": 108.0, "delta": 0.5968, "gamma": 0.2055, "vega": 0.0079, "theta": -0.0336, "rho": 0.0022, "theo": 0.9009, "change": 0.075, "open": 0.9, "high": 1.05, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 9.67742, "prev_day_close": 0.775000005960464}, {"option": "VG261120P00011500", "bid": 0.55, "bid_size": 20.0, "ask": 0.7, "ask_size": 1534.0, "iv": 0.9529, "open_interest": 928.0, "volume": 14.0, "delta": -0.4035, "gamma": 0.206, "vega": 0.0079, "theta": -0.0337, "rho": -0.0016, "theo": 0.5946, "change": -0.095, "open": 0.63, "high": 0.72, "low": 0.59, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:11:58", "percent_change": -12.2581, "prev_day_close": 0.775000005960464}, {"option": "VG261120C00012000", "bid": 0.6, "bid_size": 1259.0, "ask": 0.75, "ask_size": 939.0, "iv": 0.9319, "open_interest": 413.0, "volume": 202.0, "delta": 0.4917, "gamma": 0.2117, "vega": 0.0082, "theta": -0.0346, "rho": 0.0018, "theo": 0.6611, "change": 0.125, "open": 0.55, "high": 0.85, "low": 0.55, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:56:14", "percent_change": 21.7391, "prev_day_close": 0.575000017881394}, {"option": "VG261120P00012000", "bid": 0.8, "bid_size": 114.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.9093, "open_interest": 630.0, "volume": 44.0, "delta": -0.5088, "gamma": 0.2122, "vega": 0.0082, "theta": -0.0347, "rho": -0.0019, "theo": 0.8545, "change": -0.275, "open": 0.8, "high": 0.9, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:59:13", "percent_change": -25.5814, "prev_day_close": 1.07499998807907}, {"option": "VG261120C00012500", "bid": 0.4, "bid_size": 1561.0, "ask": 0.55, "ask_size": 79.0, "iv": 0.9186, "open_interest": 2673.0, "volume": 143.0, "delta": 0.3939, "gamma": 0.2011, "vega": 0.0079, "theta": -0.0338, "rho": 0.0015, "theo": 0.483, "change": 0.07, "open": 0.45, "high": 0.55, "low": 0.42, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:48:12", "percent_change": 17.5, "prev_day_close": 0.399999991059303}, {"option": "VG261120P00012500", "bid": 1.0, "bid_size": 275.0, "ask": 1.3, "ask_size": 1043.0, "iv": 0.9904, "open_interest": 21237.0, "volume": 11.0, "delta": -0.6069, "gamma": 0.2017, "vega": 0.0079, "theta": -0.0338, "rho": -0.0023, "theo": 1.1763, "change": -0.125, "open": 1.55, "high": 1.55, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:14:39", "percent_change": -8.77193, "prev_day_close": 1.42500001192093}, {"option": "VG261120C00013000", "bid": 0.2, "bid_size": 2476.0, "ask": 0.4, "ask_size": 44.0, "iv": 0.8746, "open_interest": 677.0, "volume": 69.0, "delta": 0.3104, "gamma": 0.1801, "vega": 0.0072, "theta": -0.0316, "rho": 0.0012, "theo": 0.3544, "change": -0.005, "open": 0.27, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:50:21", "percent_change": -1.53846, "prev_day_close": 0.325000002980232}, {"option": "VG261120P00013000", "bid": 1.3, "bid_size": 981.0, "ask": 1.75, "ask_size": 1000.0, "iv": 0.9196, "open_interest": 330.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.1807, "vega": 0.0072, "theta": -0.0316, "rho": -0.0026, "theo": 1.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T11:05:38", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "VG261120C00013500", "bid": 0.2, "bid_size": 167.0, "ask": 0.35, "ask_size": 1728.0, "iv": 0.9977, "open_interest": 811.0, "volume": 72.0, "delta": 0.2428, "gamma": 0.1552, "vega": 0.0064, "theta": -0.0285, "rho": 0.0009, "theo": 0.2621, "change": -0.005, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:54:47", "percent_change": -2.22222, "prev_day_close": 0.225000001490116}, {"option": "VG261120P00013500", "bid": 1.8, "bid_size": 663.0, "ask": 2.15, "ask_size": 1051.0, "iv": 1.0084, "open_interest": 635.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.1558, "vega": 0.0064, "theta": -0.0284, "rho": -0.0027, "theo": 1.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T12:57:24", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VG261120C00014000", "bid": 0.1, "bid_size": 54.0, "ask": 0.25, "ask_size": 50.0, "iv": 0.9678, "open_interest": 4278.0, "volume": 53.0, "delta": 0.1895, "gamma": 0.1306, "vega": 0.0055, "theta": -0.0252, "rho": 0.0007, "theo": 0.1957, "change": 0.02, "open": 0.11, "high": 0.18, "low": 0.11, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:26:08", "percent_change": 13.3333, "prev_day_close": 0.150000002235174}, {"option": "VG261120P00014000", "bid": 2.25, "bid_size": 179.0, "ask": 2.5, "ask_size": 1133.0, "iv": 0.9804, "open_interest": 2924.0, "volume": 17.0, "delta": -0.8118, "gamma": 0.1313, "vega": 0.0055, "theta": -0.025, "rho": -0.0028, "theo": 2.3889, "change": -0.275, "open": 2.2, "high": 2.4, "low": 2.2, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:55:43", "percent_change": -10.2804, "prev_day_close": 2.67499995231628}, {"option": "VG261120C00014500", "bid": 0.05, "bid_size": 1738.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.9258, "open_interest": 1076.0, "volume": 126.0, "delta": 0.1482, "gamma": 0.1083, "vega": 0.0047, "theta": -0.0219, "rho": 0.0006, "theo": 0.1476, "change": -0.02, "open": 0.11, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:23:21", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "VG261120P00014500", "bid": 2.6, "bid_size": 797.0, "ask": 3.1, "ask_size": 951.0, "iv": 1.0544, "open_interest": 609.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.1091, "vega": 0.0047, "theta": -0.0217, "rho": -0.0029, "theo": 2.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:49:41", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "VG261120C00015000", "bid": 0.1, "bid_size": 8.0, "ask": 0.15, "ask_size": 518.0, "iv": 1.0946, "open_interest": 27968.0, "volume": 563.0, "delta": 0.1162, "gamma": 0.0891, "vega": 0.004, "theta": -0.0188, "rho": 0.0004, "theo": 0.1123, "change": -0.025, "open": 0.1, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:13:34", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "VG261120P00015000", "bid": 3.1, "bid_size": 661.0, "ask": 3.6, "ask_size": 1344.0, "iv": 1.1682, "open_interest": 2825.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.09, "vega": 0.0039, "theta": -0.0186, "rho": -0.0029, "theo": 3.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T13:28:10", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "VG261120C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1447.0, "iv": 1.0562, "open_interest": 601.0, "volume": 1.0, "delta": 0.0916, "gamma": 0.073, "vega": 0.0034, "theta": -0.016, "rho": 0.0004, "theo": 0.0862, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:44:08", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "VG261120P00015500", "bid": 3.4, "bid_size": 341.0, "ask": 4.1, "ask_size": 303.0, "iv": 0.9888, "open_interest": 1.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.074, "vega": 0.0033, "theta": -0.0158, "rho": -0.0028, "theo": 3.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-28T14:06:46", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "VG261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 114.0, "iv": 1.1466, "open_interest": 956.0, "volume": 46.0, "delta": 0.0724, "gamma": 0.0597, "vega": 0.0028, "theta": -0.0136, "rho": 0.0003, "theo": 0.0667, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:13:19", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "VG261120P00016000", "bid": 3.8, "bid_size": 467.0, "ask": 4.7, "ask_size": 299.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0608, "vega": 0.0027, "theta": -0.0134, "rho": -0.0027, "theo": 4.2605, "change": 0.0, "open": 0.0, "high": 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": "VG261120C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2639.0, "iv": 1.3143, "open_interest": 133.0, "volume": 6.0, "delta": 0.0575, "gamma": 0.0488, "vega": 0.0024, "theta": -0.0115, "rho": 0.0002, "theo": 0.0519, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:53:13", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "VG261120P00016500", "bid": 4.3, "bid_size": 467.0, "ask": 5.2, "ask_size": 241.0, "iv": 1.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0499, "vega": 0.0023, "theta": -0.0112, "rho": -0.0026, "theo": 4.746, "change": 0.0, "open": 0.0, "high": 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": "VG261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2900.0, "iv": 1.4739, "open_interest": 34.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0399, "vega": 0.002, "theta": -0.0097, "rho": 0.0002, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:46:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261120P00017000", "bid": 4.8, "bid_size": 468.0, "ask": 5.7, "ask_size": 236.0, "iv": 1.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0411, "vega": 0.0018, "theta": -0.0094, "rho": -0.0025, "theo": 5.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-10-22T13:52:36", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VG261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2875.0, "iv": 1.2869, "open_interest": 16951.0, "volume": 131.0, "delta": 0.0368, "gamma": 0.0327, "vega": 0.0016, "theta": -0.0082, "rho": 0.0001, "theo": 0.0321, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:38:46", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "VG261120P00017500", "bid": 5.3, "bid_size": 508.0, "ask": 6.2, "ask_size": 263.0, "iv": 1.3172, "open_interest": 97.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0338, "vega": 0.0015, "theta": -0.0078, "rho": -0.0023, "theo": 5.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T14:49:43", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VG261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2615.0, "iv": 1.3583, "open_interest": 56.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0268, "vega": 0.0014, "theta": -0.0069, "rho": 0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:05:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261120P00018000", "bid": 5.8, "bid_size": 466.0, "ask": 6.7, "ask_size": 235.0, "iv": 1.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0278, "vega": 0.0012, "theta": -0.0065, "rho": -0.0022, "theo": 6.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VG261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3304.0, "iv": 1.8632, "open_interest": 10.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0182, "vega": 0.001, "theta": -0.0049, "rho": 0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T10:42:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261120P00019000", "bid": 6.7, "bid_size": 469.0, "ask": 7.7, "ask_size": 234.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0195, "vega": 0.0008, "theta": -0.0044, "rho": -0.0018, "theo": 7.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "VG261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.45, "open_interest": 3112.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0124, "vega": 0.0007, "theta": -0.0034, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:39:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VG261120P00020000", "bid": 7.7, "bid_size": 469.0, "ask": 8.7, "ask_size": 234.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.9914, "gamma": 0.0141, "vega": 0.0005, "theta": -0.0027, "rho": -0.0013, "theo": 8.2081, "change": -0.02, "open": 8.48, "high": 8.48, "low": 8.48, "tick": "no_change", "last_trade_price": 8.48, "last_trade_time": "2026-11-09T09:48:22", "percent_change": -0.235294, "prev_day_close": 8.5}, {"option": "VG261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3213.0, "iv": 2.0571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0086, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261120P00021000", "bid": 8.7, "bid_size": 470.0, "ask": 9.7, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0088, "vega": 0.0002, "theta": -0.0016, "rho": -0.0007, "theo": 9.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "VG261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3286.0, "iv": 2.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.006, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261120P00022000", "bid": 9.7, "bid_size": 469.0, "ask": 10.7, "ask_size": 234.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0044, "vega": 0.0, "theta": -0.0011, "rho": -0.0002, "theo": 10.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "VG261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3423.0, "iv": 2.2366, "open_interest": 277.0, "volume": 2.0, "delta": 0.0049, "gamma": 0.005, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0038, "change": -0.095, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:26:50", "percent_change": -76.0, "prev_day_close": 0.125}, {"option": "VG261120P00022500", "bid": 10.2, "bid_size": 469.0, "ask": 11.2, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0027, "vega": 0.0, "theta": -0.001, "rho": -0.0002, "theo": 10.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.38, "last_trade_time": "2026-11-04T11:04:35", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "VG261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3539.0, "iv": 2.5026, "open_interest": 563.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:26:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261120P00025000", "bid": 12.8, "bid_size": 467.0, "ask": 13.7, "ask_size": 243.0, "iv": 2.2035, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 13.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-09-30T15:29:20", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "VG261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 821.0, "iv": 2.9439, "open_interest": 907.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-03T14:17:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261120P00030000", "bid": 17.8, "bid_size": 498.0, "ask": 18.7, "ask_size": 258.0, "iv": 2.6296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 18.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "VG261127C00005000", "bid": 6.3, "bid_size": 770.0, "ask": 7.3, "ask_size": 300.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0085, "vega": 0.0012, "theta": -0.006, "rho": 0.0019, "theo": 6.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VG261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1324.0, "iv": 2.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0084, "vega": 0.0012, "theta": -0.0069, "rho": -0.0001, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261127C00006000", "bid": 5.4, "bid_size": 746.0, "ask": 6.3, "ask_size": 315.0, "iv": 1.6165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0136, "vega": 0.0016, "theta": -0.007, "rho": 0.0026, "theo": 5.8713, "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": 5.60000014305115}, {"option": "VG261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1280.0, "iv": 2.1102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0135, "vega": 0.0016, "theta": -0.0078, "rho": -0.0002, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261127C00007000", "bid": 4.4, "bid_size": 754.0, "ask": 5.3, "ask_size": 306.0, "iv": 1.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0221, "vega": 0.0022, "theta": -0.0084, "rho": 0.0033, "theo": 4.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VG261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3368.0, "iv": 1.7805, "open_interest": 4.0, "volume": 0.0, "delta": -0.04, "gamma": 0.022, "vega": 0.0022, "theta": -0.0091, "rho": -0.0003, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VG261127C00008000", "bid": 3.4, "bid_size": 761.0, "ask": 4.3, "ask_size": 295.0, "iv": 0.9737, "open_interest": 2.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.037, "vega": 0.0032, "theta": -0.0105, "rho": 0.0038, "theo": 3.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T15:23:00", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "VG261127P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 901.0, "iv": 1.1837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0371, "vega": 0.0032, "theta": -0.0111, "rho": -0.0004, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261127C00008500", "bid": 3.0, "bid_size": 492.0, "ask": 3.8, "ask_size": 194.0, "iv": 1.0394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0485, "vega": 0.0039, "theta": -0.0119, "rho": 0.004, "theo": 3.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "VG261127P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1390.0, "iv": 1.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0485, "vega": 0.0039, "theta": -0.0124, "rho": -0.0005, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261127C00009000", "bid": 2.55, "bid_size": 287.0, "ask": 3.3, "ask_size": 166.0, "iv": 0.9577, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0636, "vega": 0.0047, "theta": -0.0136, "rho": 0.0042, "theo": 2.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "VG261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2139.0, "iv": 1.0157, "open_interest": 1.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0637, "vega": 0.0047, "theta": -0.014, "rho": -0.0007, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T10:53:13", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VG261127C00009500", "bid": 2.2, "bid_size": 210.0, "ask": 2.75, "ask_size": 142.0, "iv": 0.9118, "open_interest": 21.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0831, "vega": 0.0057, "theta": -0.0156, "rho": 0.0042, "theo": 2.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T15:13:48", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "VG261127P00009500", "bid": 0.05, "bid_size": 830.0, "ask": 0.25, "ask_size": 1656.0, "iv": 0.9121, "open_interest": 3.0, "volume": 23.0, "delta": -0.1365, "gamma": 0.0832, "vega": 0.0057, "theta": -0.0159, "rho": -0.0009, "theo": 0.1985, "change": 0.005, "open": 0.17, "high": 0.19, "low": 0.11, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:42:00", "percent_change": 2.85714, "prev_day_close": 0.175000000745058}, {"option": "VG261127C00010000", "bid": 1.8, "bid_size": 789.0, "ask": 2.2, "ask_size": 316.0, "iv": 0.7963, "open_interest": 10.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.1069, "vega": 0.0069, "theta": -0.0178, "rho": 0.0042, "theo": 2.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T13:02:59", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "VG261127P00010000", "bid": 0.15, "bid_size": 391.0, "ask": 0.3, "ask_size": 1535.0, "iv": 0.8773, "open_interest": 156.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.1071, "vega": 0.0069, "theta": -0.0181, "rho": -0.0012, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T11:44:29", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "VG261127C00010500", "bid": 1.55, "bid_size": 64.0, "ask": 1.9, "ask_size": 482.0, "iv": 0.9289, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.1332, "vega": 0.0082, "theta": -0.0202, "rho": 0.004, "theo": 1.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "VG261127P00010500", "bid": 0.25, "bid_size": 399.0, "ask": 0.4, "ask_size": 1002.0, "iv": 0.8393, "open_interest": 95.0, "volume": 10.0, "delta": -0.2418, "gamma": 0.1334, "vega": 0.0082, "theta": -0.0204, "rho": -0.0015, "theo": 0.3666, "change": 0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 5.88235, "prev_day_close": 0.424999997019768}, {"option": "VG261127C00011000", "bid": 1.2, "bid_size": 438.0, "ask": 1.55, "ask_size": 728.0, "iv": 0.8968, "open_interest": 4.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.1576, "vega": 0.0093, "theta": -0.0223, "rho": 0.0037, "theo": 1.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:28:26", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "VG261127P00011000", "bid": 0.4, "bid_size": 1245.0, "ask": 0.55, "ask_size": 1307.0, "iv": 0.8196, "open_interest": 190.0, "volume": 31.0, "delta": -0.317, "gamma": 0.158, "vega": 0.0093, "theta": -0.0225, "rho": -0.002, "theo": 0.5116, "change": -0.125, "open": 0.65, "high": 0.65, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:58:21", "percent_change": -20.0, "prev_day_close": 0.625}, {"option": "VG261127C00011500", "bid": 0.9, "bid_size": 1031.0, "ask": 1.1, "ask_size": 271.0, "iv": 0.8028, "open_interest": 220.0, "volume": 12.0, "delta": 0.5964, "gamma": 0.1746, "vega": 0.0101, "theta": -0.024, "rho": 0.0033, "theo": 1.0407, "change": 0.15, "open": 1.05, "high": 1.05, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:58:46", "percent_change": 17.6471, "prev_day_close": 0.849999994039536}, {"option": "VG261127P00011500", "bid": 0.6, "bid_size": 511.0, "ask": 0.75, "ask_size": 263.0, "iv": 0.8068, "open_interest": 299.0, "volume": 2.0, "delta": -0.4033, "gamma": 0.175, "vega": 0.0101, "theta": -0.0241, "rho": -0.0025, "theo": 0.7117, "change": -0.17, "open": 0.7, "high": 0.7, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:57:22", "percent_change": -20.0, "prev_day_close": 0.849999994039536}, {"option": "VG261127C00012000", "bid": 0.7, "bid_size": 60.0, "ask": 0.85, "ask_size": 994.0, "iv": 0.8167, "open_interest": 975.0, "volume": 739.0, "delta": 0.507, "gamma": 0.1803, "vega": 0.0104, "theta": -0.0247, "rho": 0.0028, "theo": 0.8003, "change": 0.025, "open": 0.77, "high": 0.86, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:20:53", "percent_change": 3.70371, "prev_day_close": 0.674999982118606}, {"option": "VG261127P00012000", "bid": 0.85, "bid_size": 177.0, "ask": 1.15, "ask_size": 1296.0, "iv": 0.8692, "open_interest": 336.0, "volume": 1.0, "delta": -0.493, "gamma": 0.1809, "vega": 0.0104, "theta": -0.0247, "rho": -0.0031, "theo": 0.9706, "change": -0.27, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T13:00:15", "percent_change": -23.4783, "prev_day_close": 1.14999997615814}, {"option": "VG261127C00012500", "bid": 0.45, "bid_size": 1631.0, "ask": 0.65, "ask_size": 180.0, "iv": 0.7863, "open_interest": 645.0, "volume": 3.0, "delta": 0.4223, "gamma": 0.1751, "vega": 0.0102, "theta": -0.0244, "rho": 0.0024, "theo": 0.6144, "change": 0.12, "open": 0.47, "high": 0.7, "low": 0.47, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T13:01:09", "percent_change": 24.0, "prev_day_close": 0.5}, {"option": "VG261127P00012500", "bid": 1.15, "bid_size": 539.0, "ask": 1.35, "ask_size": 939.0, "iv": 0.816, "open_interest": 1299.0, "volume": 20.0, "delta": -0.578, "gamma": 0.1758, "vega": 0.0102, "theta": -0.0244, "rho": -0.0034, "theo": 1.2842, "change": -0.3, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:43:26", "percent_change": -20.0, "prev_day_close": 1.5}, {"option": "VG261127C00013000", "bid": 0.35, "bid_size": 1349.0, "ask": 0.55, "ask_size": 1795.0, "iv": 0.8404, "open_interest": 639.0, "volume": 12.0, "delta": 0.3474, "gamma": 0.1623, "vega": 0.0097, "theta": -0.0234, "rho": 0.002, "theo": 0.4735, "change": 0.05, "open": 0.36, "high": 0.4, "low": 0.36, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:34:53", "percent_change": 14.2857, "prev_day_close": 0.350000008940697}, {"option": "VG261127P00013000", "bid": 1.5, "bid_size": 258.0, "ask": 1.7, "ask_size": 542.0, "iv": 0.82, "open_interest": 253.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.1631, "vega": 0.0096, "theta": -0.0234, "rho": -0.0038, "theo": 1.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T15:34:48", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "VG261127C00013500", "bid": 0.25, "bid_size": 401.0, "ask": 0.4, "ask_size": 778.0, "iv": 0.8355, "open_interest": 1119.0, "volume": 1.0, "delta": 0.284, "gamma": 0.1456, "vega": 0.0089, "theta": -0.0219, "rho": 0.0016, "theo": 0.3676, "change": 0.055, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T11:52:53", "percent_change": 20.0, "prev_day_close": 0.275000005960464}, {"option": "VG261127P00013500", "bid": 1.75, "bid_size": 506.0, "ask": 2.25, "ask_size": 652.0, "iv": 0.8423, "open_interest": 42.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.1464, "vega": 0.0088, "theta": -0.0218, "rho": -0.0042, "theo": 2.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-06T10:20:20", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "VG261127C00014000", "bid": 0.1, "bid_size": 2295.0, "ask": 0.3, "ask_size": 330.0, "iv": 0.7896, "open_interest": 149.0, "volume": 7.0, "delta": 0.2318, "gamma": 0.1279, "vega": 0.008, "theta": -0.0201, "rho": 0.0013, "theo": 0.2877, "change": -0.025, "open": 0.21, "high": 0.21, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:04:36", "percent_change": -11.1111, "prev_day_close": 0.225000001490116}, {"option": "VG261127P00014000", "bid": 2.15, "bid_size": 775.0, "ask": 2.65, "ask_size": 629.0, "iv": 0.832, "open_interest": 198.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.1288, "vega": 0.0079, "theta": -0.0199, "rho": -0.0043, "theo": 2.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-04T12:18:40", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "VG261127C00014500", "bid": 0.05, "bid_size": 2307.0, "ask": 0.3, "ask_size": 1715.0, "iv": 0.8508, "open_interest": 63.0, "volume": 45.0, "delta": 0.1894, "gamma": 0.1108, "vega": 0.0071, "theta": -0.0182, "rho": 0.0011, "theo": 0.2271, "change": 0.005, "open": 0.15, "high": 0.19, "low": 0.12, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:39:44", "percent_change": 2.85714, "prev_day_close": 0.175000000745058}, {"option": "VG261127P00014500", "bid": 2.65, "bid_size": 358.0, "ask": 3.1, "ask_size": 554.0, "iv": 0.8979, "open_interest": 3.0, "volume": 0.0, "delta": -0.812, "gamma": 0.1118, "vega": 0.007, "theta": -0.018, "rho": -0.0046, "theo": 2.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T13:11:32", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "VG261127C00015000", "bid": 0.05, "bid_size": 16.0, "ask": 0.2, "ask_size": 427.0, "iv": 0.899, "open_interest": 152.0, "volume": 46.0, "delta": 0.1552, "gamma": 0.0952, "vega": 0.0062, "theta": -0.0164, "rho": 0.0009, "theo": 0.1807, "change": 0.02, "open": 0.1, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 13.3333, "prev_day_close": 0.150000002235174}, {"option": "VG261127P00015000", "bid": 3.1, "bid_size": 381.0, "ask": 3.6, "ask_size": 593.0, "iv": 0.9518, "open_interest": 5.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0962, "vega": 0.0062, "theta": -0.0161, "rho": -0.0046, "theo": 3.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-02T12:14:46", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "VG261127C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1499.0, "iv": 0.8827, "open_interest": 379.0, "volume": 1.0, "delta": 0.1275, "gamma": 0.0815, "vega": 0.0054, "theta": -0.0146, "rho": 0.0007, "theo": 0.1449, "change": -0.03, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -20.0, "prev_day_close": 0.150000000372529}, {"option": "VG261127P00015500", "bid": 3.5, "bid_size": 168.0, "ask": 4.1, "ask_size": 158.0, "iv": 0.9468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0825, "vega": 0.0054, "theta": -0.0142, "rho": -0.0047, "theo": 3.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "VG261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1166.0, "iv": 0.9566, "open_interest": 301.0, "volume": 2.0, "delta": 0.1052, "gamma": 0.0695, "vega": 0.0048, "theta": -0.0129, "rho": 0.0006, "theo": 0.117, "change": -0.06, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:00:16", "percent_change": -40.0, "prev_day_close": 0.150000000372529}, {"option": "VG261127P00016000", "bid": 3.9, "bid_size": 249.0, "ask": 4.6, "ask_size": 184.0, "iv": 0.9093, "open_interest": 1.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0706, "vega": 0.0046, "theta": -0.0125, "rho": -0.0045, "theo": 4.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-05T14:54:54", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VG261127C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1997.0, "iv": 1.0267, "open_interest": 67.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0592, "vega": 0.0041, "theta": -0.0114, "rho": 0.0005, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:29:52", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VG261127P00016500", "bid": 4.3, "bid_size": 438.0, "ask": 5.2, "ask_size": 169.0, "iv": 0.9786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0604, "vega": 0.004, "theta": -0.011, "rho": -0.0045, "theo": 4.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "VG261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1201.0, "iv": 1.1519, "open_interest": 529.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0505, "vega": 0.0036, "theta": -0.0101, "rho": 0.0004, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:33:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261127P00017000", "bid": 4.9, "bid_size": 202.0, "ask": 5.7, "ask_size": 180.0, "iv": 1.1688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0518, "vega": 0.0034, "theta": -0.0096, "rho": -0.0044, "theo": 5.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VG261127C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 930.0, "iv": 1.2176, "open_interest": 50.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0431, "vega": 0.0031, "theta": -0.0089, "rho": 0.0004, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T14:30:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261127P00017500", "bid": 5.3, "bid_size": 463.0, "ask": 6.2, "ask_size": 174.0, "iv": 1.108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0444, "vega": 0.003, "theta": -0.0083, "rho": -0.0042, "theo": 5.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VG261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 298.0, "iv": 1.3365, "open_interest": 3.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0368, "vega": 0.0027, "theta": -0.0078, "rho": 0.0003, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:48:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261127P00018000", "bid": 5.7, "bid_size": 454.0, "ask": 6.7, "ask_size": 176.0, "iv": 0.9623, "open_interest": 1.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0382, "vega": 0.0025, "theta": -0.0072, "rho": -0.004, "theo": 6.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "VG261127C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1008.0, "iv": 1.3982, "open_interest": 55.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0314, "vega": 0.0024, "theta": -0.0068, "rho": 0.0002, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:56:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261127P00018500", "bid": 6.3, "bid_size": 462.0, "ask": 7.2, "ask_size": 175.0, "iv": 1.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.033, "vega": 0.0022, "theta": -0.0062, "rho": -0.0039, "theo": 6.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VG261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 935.0, "iv": 1.4574, "open_interest": 1.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0269, "vega": 0.002, "theta": -0.006, "rho": 0.0002, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T09:55:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261127P00019000", "bid": 6.7, "bid_size": 486.0, "ask": 7.7, "ask_size": 189.0, "iv": 1.0653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0284, "vega": 0.0018, "theta": -0.0054, "rho": -0.0034, "theo": 7.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VG261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1113.0, "iv": 1.5694, "open_interest": 53.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0199, "vega": 0.0016, "theta": -0.0046, "rho": 0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T14:57:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261127P00020000", "bid": 7.7, "bid_size": 486.0, "ask": 8.7, "ask_size": 183.0, "iv": 1.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0216, "vega": 0.0012, "theta": -0.0039, "rho": -0.0028, "theo": 8.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "VG261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 809.0, "iv": 1.6735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0148, "vega": 0.0012, "theta": -0.0036, "rho": 0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261127P00021000", "bid": 8.9, "bid_size": 197.0, "ask": 9.7, "ask_size": 183.0, "iv": 1.6406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0169, "vega": 0.0009, "theta": -0.0026, "rho": -0.0026, "theo": 9.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "VG261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 796.0, "iv": 1.7711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.011, "vega": 0.0009, "theta": -0.0028, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261127P00022000", "bid": 9.7, "bid_size": 487.0, "ask": 10.7, "ask_size": 191.0, "iv": 1.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0126, "vega": 0.0005, "theta": -0.0017, "rho": -0.0016, "theo": 10.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "VG261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 801.0, "iv": 1.795, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0083, "vega": 0.0007, "theta": -0.0022, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261127P00023000", "bid": 10.8, "bid_size": 466.0, "ask": 11.7, "ask_size": 188.0, "iv": 1.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0083, "vega": 0.0002, "theta": -0.0012, "rho": -0.0005, "theo": 11.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "VG261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 526.0, "iv": 1.8796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0063, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261127P00024000", "bid": 11.8, "bid_size": 466.0, "ask": 12.7, "ask_size": 188.0, "iv": 1.7582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0009, "rho": -0.0005, "theo": 12.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "VG261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 590.0, "iv": 1.9597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0048, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261127P00025000", "bid": 12.8, "bid_size": 465.0, "ask": 13.7, "ask_size": 186.0, "iv": 1.8383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0017, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 13.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "VG261204C00005000", "bid": 6.4, "bid_size": 456.0, "ask": 7.3, "ask_size": 71.0, "iv": 1.7999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0079, "vega": 0.0013, "theta": -0.0033, "rho": 0.0022, "theo": 6.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VG261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1438.0, "iv": 2.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0078, "vega": 0.0013, "theta": -0.0043, "rho": -0.0002, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261204C00006000", "bid": 5.4, "bid_size": 765.0, "ask": 6.3, "ask_size": 309.0, "iv": 1.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.013, "vega": 0.0018, "theta": -0.0043, "rho": 0.003, "theo": 5.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "VG261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1589.0, "iv": 1.8641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0129, "vega": 0.0018, "theta": -0.0051, "rho": -0.0002, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261204C00007000", "bid": 4.4, "bid_size": 758.0, "ask": 5.4, "ask_size": 351.0, "iv": 1.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0219, "vega": 0.0026, "theta": -0.0056, "rho": 0.0038, "theo": 4.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VG261204P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1639.0, "iv": 1.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0217, "vega": 0.0026, "theta": -0.0063, "rho": -0.0004, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261204C00008000", "bid": 3.4, "bid_size": 753.0, "ask": 4.3, "ask_size": 279.0, "iv": 0.8771, "open_interest": 1.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0374, "vega": 0.0038, "theta": -0.0075, "rho": 0.0048, "theo": 3.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T15:23:00", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "VG261204P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3377.0, "iv": 1.1327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0374, "vega": 0.0038, "theta": -0.0081, "rho": -0.0006, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261204C00008500", "bid": 3.0, "bid_size": 478.0, "ask": 3.8, "ask_size": 173.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0492, "vega": 0.0047, "theta": -0.0087, "rho": 0.0052, "theo": 3.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "VG261204P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1241.0, "iv": 0.8718, "open_interest": 0.0, "volume": 1.0, "delta": -0.0824, "gamma": 0.0491, "vega": 0.0047, "theta": -0.0092, "rho": -0.0007, "theo": 0.1273, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:42:48", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "VG261204C00009000", "bid": 2.75, "bid_size": 114.0, "ask": 3.3, "ask_size": 150.0, "iv": 1.0101, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0643, "vega": 0.0058, "theta": -0.0102, "rho": 0.0054, "theo": 2.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "VG261204P00009000", "bid": 0.05, "bid_size": 733.0, "ask": 0.25, "ask_size": 1857.0, "iv": 0.9048, "open_interest": 3.0, "volume": 2.0, "delta": -0.1085, "gamma": 0.0643, "vega": 0.0058, "theta": -0.0106, "rho": -0.001, "theo": 0.1657, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:43:18", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "VG261204C00009500", "bid": 2.3, "bid_size": 564.0, "ask": 2.7, "ask_size": 346.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0832, "vega": 0.007, "theta": -0.0119, "rho": 0.0055, "theo": 2.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "VG261204P00009500", "bid": 0.1, "bid_size": 978.0, "ask": 0.25, "ask_size": 498.0, "iv": 0.8097, "open_interest": 0.0, "volume": 22.0, "delta": -0.144, "gamma": 0.0833, "vega": 0.007, "theta": -0.0122, "rho": -0.0013, "theo": 0.2207, "change": -0.05, "open": 0.16, "high": 0.21, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:42:00", "percent_change": -20.0, "prev_day_close": 0.25}, {"option": "VG261204C00010000", "bid": 1.85, "bid_size": 840.0, "ask": 2.25, "ask_size": 218.0, "iv": 0.7519, "open_interest": 2.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.1052, "vega": 0.0084, "theta": -0.0137, "rho": 0.0054, "theo": 2.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-10-30T14:54:48", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "VG261204P00010000", "bid": 0.15, "bid_size": 1219.0, "ask": 0.4, "ask_size": 1857.0, "iv": 0.8029, "open_interest": 18.0, "volume": 50.0, "delta": -0.1911, "gamma": 0.1054, "vega": 0.0084, "theta": -0.014, "rho": -0.0017, "theo": 0.2996, "change": -0.1, "open": 0.27, "high": 0.27, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:00:36", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "VG261204C00010500", "bid": 1.6, "bid_size": 325.0, "ask": 1.95, "ask_size": 456.0, "iv": 0.8443, "open_interest": 0.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.1285, "vega": 0.0098, "theta": -0.0155, "rho": 0.0052, "theo": 1.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "VG261204P00010500", "bid": 0.3, "bid_size": 690.0, "ask": 0.45, "ask_size": 51.0, "iv": 0.7603, "open_interest": 24.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.1288, "vega": 0.0098, "theta": -0.0157, "rho": -0.0022, "theo": 0.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:37:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VG261204C00011000", "bid": 1.25, "bid_size": 833.0, "ask": 1.6, "ask_size": 769.0, "iv": 0.8098, "open_interest": 101.0, "volume": 9.0, "delta": 0.6746, "gamma": 0.1493, "vega": 0.0111, "theta": -0.0171, "rho": 0.0049, "theo": 1.3858, "change": 0.125, "open": 1.3, "high": 1.55, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:44:43", "percent_change": 10.6383, "prev_day_close": 1.17500001192093}, {"option": "VG261204P00011000", "bid": 0.45, "bid_size": 910.0, "ask": 0.65, "ask_size": 1477.0, "iv": 0.7591, "open_interest": 31.0, "volume": 1.0, "delta": -0.3242, "gamma": 0.1497, "vega": 0.0111, "theta": -0.0172, "rho": -0.0028, "theo": 0.5671, "change": 0.05, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 7.14286, "prev_day_close": 0.699999988079071}, {"option": "VG261204C00011500", "bid": 0.95, "bid_size": 1080.0, "ask": 1.3, "ask_size": 830.0, "iv": 0.7885, "open_interest": 3.0, "volume": 1.0, "delta": 0.5934, "gamma": 0.1637, "vega": 0.012, "theta": -0.0182, "rho": 0.0044, "theo": 1.0929, "change": -0.005, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -0.540542, "prev_day_close": 0.925000011920929}, {"option": "VG261204P00011500", "bid": 0.65, "bid_size": 1277.0, "ask": 0.85, "ask_size": 1308.0, "iv": 0.7425, "open_interest": 429.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.1642, "vega": 0.012, "theta": -0.0183, "rho": -0.0035, "theo": 0.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T15:43:03", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VG261204C00012000", "bid": 0.75, "bid_size": 748.0, "ask": 1.05, "ask_size": 1319.0, "iv": 0.7964, "open_interest": 14.0, "volume": 4.0, "delta": 0.5095, "gamma": 0.1692, "vega": 0.0123, "theta": -0.0186, "rho": 0.0038, "theo": 0.8528, "change": -0.015, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -2.06896, "prev_day_close": 0.724999994039536}, {"option": "VG261204P00012000", "bid": 0.95, "bid_size": 115.0, "ask": 1.2, "ask_size": 1298.0, "iv": 0.7931, "open_interest": 84.0, "volume": 1.0, "delta": -0.4898, "gamma": 0.1698, "vega": 0.0123, "theta": -0.0187, "rho": -0.0042, "theo": 1.0317, "change": 0.045, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 3.67347, "prev_day_close": 1.22499996423721}, {"option": "VG261204C00012500", "bid": 0.6, "bid_size": 732.0, "ask": 0.75, "ask_size": 223.0, "iv": 0.772, "open_interest": 15.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.1658, "vega": 0.0121, "theta": -0.0184, "rho": 0.0032, "theo": 0.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T14:05:25", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "VG261204P00012500", "bid": 1.2, "bid_size": 512.0, "ask": 1.55, "ask_size": 1070.0, "iv": 0.7901, "open_interest": 51.0, "volume": 1.0, "delta": -0.5704, "gamma": 0.1666, "vega": 0.0121, "theta": -0.0184, "rho": -0.0048, "theo": 1.3402, "change": 0.025, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 1.5873, "prev_day_close": 1.57499998807907}, {"option": "VG261204C00013000", "bid": 0.45, "bid_size": 735.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.7576, "open_interest": 72.0, "volume": 9.0, "delta": 0.3567, "gamma": 0.1558, "vega": 0.0115, "theta": -0.0177, "rho": 0.0027, "theo": 0.5141, "change": 0.1, "open": 0.38, "high": 0.55, "low": 0.38, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:59:42", "percent_change": 22.2222, "prev_day_close": 0.450000002980232}, {"option": "VG261204P00013000", "bid": 1.5, "bid_size": 591.0, "ask": 1.9, "ask_size": 834.0, "iv": 0.7774, "open_interest": 6.0, "volume": 3.0, "delta": -0.6433, "gamma": 0.1566, "vega": 0.0115, "theta": -0.0176, "rho": -0.0053, "theo": 1.6914, "change": -0.275, "open": 2.0, "high": 2.0, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:40:49", "percent_change": -13.924, "prev_day_close": 1.97499996423721}, {"option": "VG261204C00013500", "bid": 0.3, "bid_size": 1127.0, "ask": 0.55, "ask_size": 1809.0, "iv": 0.8048, "open_interest": 16.0, "volume": 0.0, "delta": 0.294, "gamma": 0.1417, "vega": 0.0106, "theta": -0.0166, "rho": 0.0023, "theo": 0.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:35:01", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "VG261204P00013500", "bid": 1.8, "bid_size": 547.0, "ask": 2.3, "ask_size": 646.0, "iv": 0.7559, "open_interest": 8.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.1427, "vega": 0.0106, "theta": -0.0164, "rho": -0.0057, "theo": 2.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T10:09:07", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "VG261204C00014000", "bid": 0.1, "bid_size": 572.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.7274, "open_interest": 29.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.126, "vega": 0.0096, "theta": -0.0152, "rho": 0.0019, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:52:08", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "VG261204P00014000", "bid": 2.25, "bid_size": 95.0, "ask": 2.7, "ask_size": 220.0, "iv": 0.7802, "open_interest": 17.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.1271, "vega": 0.0096, "theta": -0.015, "rho": -0.0059, "theo": 2.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-06T15:53:09", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "VG261204C00014500", "bid": 0.15, "bid_size": 1705.0, "ask": 0.3, "ask_size": 217.0, "iv": 0.7846, "open_interest": 553.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.1103, "vega": 0.0086, "theta": -0.0138, "rho": 0.0015, "theo": 0.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:04:24", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "VG261204P00014500", "bid": 2.7, "bid_size": 391.0, "ask": 3.2, "ask_size": 723.0, "iv": 0.8423, "open_interest": 1.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.1115, "vega": 0.0085, "theta": -0.0135, "rho": -0.0063, "theo": 2.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T14:49:18", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "VG261204C00015000", "bid": 0.15, "bid_size": 2300.0, "ask": 0.25, "ask_size": 467.0, "iv": 0.8318, "open_interest": 418.0, "volume": 11.0, "delta": 0.1622, "gamma": 0.0955, "vega": 0.0076, "theta": -0.0124, "rho": 0.0012, "theo": 0.1955, "change": -0.01, "open": 0.15, "high": 0.19, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:01:00", "percent_change": -5.0, "prev_day_close": 0.200000006705523}, {"option": "VG261204P00015000", "bid": 3.2, "bid_size": 342.0, "ask": 3.6, "ask_size": 663.0, "iv": 0.8637, "open_interest": 213.0, "volume": 1.0, "delta": -0.8394, "gamma": 0.0968, "vega": 0.0075, "theta": -0.012, "rho": -0.0064, "theo": 3.3711, "change": -0.2, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T10:15:34", "percent_change": -5.47945, "prev_day_close": 3.65000009536743}, {"option": "VG261204C00015500", "bid": 0.05, "bid_size": 1836.0, "ask": 0.25, "ask_size": 1536.0, "iv": 0.8324, "open_interest": 14.0, "volume": 1.0, "delta": 0.1332, "gamma": 0.0821, "vega": 0.0066, "theta": -0.011, "rho": 0.001, "theo": 0.1559, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:12:40", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "VG261204P00015500", "bid": 3.6, "bid_size": 369.0, "ask": 4.1, "ask_size": 603.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0835, "vega": 0.0065, "theta": -0.0106, "rho": -0.0063, "theo": 3.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "VG261204C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.8567, "open_interest": 156.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0703, "vega": 0.0058, "theta": -0.0097, "rho": 0.0008, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T10:01:24", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VG261204P00016000", "bid": 4.0, "bid_size": 163.0, "ask": 4.6, "ask_size": 145.0, "iv": 0.8561, "open_interest": 2.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0718, "vega": 0.0056, "theta": -0.0093, "rho": -0.0061, "theo": 4.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-11-06T10:15:41", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "VG261204C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 28.0, "iv": 0.8158, "open_interest": 22.0, "volume": 1.0, "delta": 0.0905, "gamma": 0.06, "vega": 0.005, "theta": -0.0086, "rho": 0.0007, "theo": 0.1008, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:42:03", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "VG261204P00016500", "bid": 4.4, "bid_size": 245.0, "ask": 5.2, "ask_size": 161.0, "iv": 0.9183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.0616, "vega": 0.0049, "theta": -0.0081, "rho": -0.0061, "theo": 4.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VG261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2276.0, "iv": 0.976, "open_interest": 253.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0512, "vega": 0.0044, "theta": -0.0075, "rho": 0.0006, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:27:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261204P00017000", "bid": 4.9, "bid_size": 240.0, "ask": 5.7, "ask_size": 170.0, "iv": 0.9777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0529, "vega": 0.0041, "theta": -0.007, "rho": -0.0058, "theo": 5.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "VG261204C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 779.0, "iv": 1.0315, "open_interest": 4.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0436, "vega": 0.0038, "theta": -0.0066, "rho": 0.0005, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:56:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VG261204P00017500", "bid": 5.3, "bid_size": 466.0, "ask": 6.2, "ask_size": 163.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0455, "vega": 0.0036, "theta": -0.006, "rho": -0.0057, "theo": 5.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VG261204C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 814.0, "iv": 1.1322, "open_interest": 8.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0372, "vega": 0.0033, "theta": -0.0058, "rho": 0.0004, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:42:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261204P00018000", "bid": 5.8, "bid_size": 463.0, "ask": 6.7, "ask_size": 161.0, "iv": 0.9723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0392, "vega": 0.003, "theta": -0.0051, "rho": -0.0053, "theo": 6.2309, "change": 0.0, "open": 0.0, "high": 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": "VG261204C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1066.0, "iv": 1.1843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0318, "vega": 0.0028, "theta": -0.0051, "rho": 0.0003, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261204P00018500", "bid": 6.4, "bid_size": 195.0, "ask": 7.2, "ask_size": 183.0, "iv": 1.1417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0339, "vega": 0.0025, "theta": -0.0044, "rho": -0.0049, "theo": 6.7217, "change": 0.0, "open": 0.0, "high": 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": "VG261204C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1001.0, "iv": 1.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0271, "vega": 0.0024, "theta": -0.0044, "rho": 0.0003, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261204P00019000", "bid": 6.9, "bid_size": 184.0, "ask": 7.7, "ask_size": 177.0, "iv": 1.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0293, "vega": 0.0021, "theta": -0.0037, "rho": -0.0046, "theo": 7.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "VG261204C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 940.0, "iv": 1.329, "open_interest": 1.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0199, "vega": 0.0018, "theta": -0.0034, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T10:28:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261204P00020000", "bid": 7.7, "bid_size": 486.0, "ask": 8.7, "ask_size": 182.0, "iv": 0.925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0218, "vega": 0.0014, "theta": -0.0026, "rho": -0.0037, "theo": 8.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "VG261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 842.0, "iv": 1.4172, "open_interest": 1.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0147, "vega": 0.0014, "theta": -0.0026, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T15:38:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261204P00021000", "bid": 8.7, "bid_size": 486.0, "ask": 9.7, "ask_size": 183.0, "iv": 1.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0179, "vega": 0.0008, "theta": -0.0015, "rho": -0.0026, "theo": 9.1988, "change": 0.0, "open": 0.0, "high": 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": "VG261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 254.0, "iv": 1.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0109, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261204P00022000", "bid": 9.7, "bid_size": 487.0, "ask": 10.7, "ask_size": 187.0, "iv": 1.0712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.012, "vega": 0.0004, "theta": -0.001, "rho": -0.001, "theo": 10.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "VG261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 920.0, "iv": 1.5771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0081, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261204P00023000", "bid": 10.7, "bid_size": 487.0, "ask": 11.7, "ask_size": 186.0, "iv": 1.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0065, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 11.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "VG261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 265.0, "iv": 1.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0061, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261204P00024000", "bid": 11.8, "bid_size": 466.0, "ask": 12.7, "ask_size": 186.0, "iv": 1.4719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0015, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 12.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "VG261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 832.0, "iv": 1.6591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0046, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261204P00025000", "bid": 12.7, "bid_size": 488.0, "ask": 13.7, "ask_size": 187.0, "iv": 1.2657, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 13.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "VG261211C00005000", "bid": 6.4, "bid_size": 323.0, "ask": 7.3, "ask_size": 6.0, "iv": 1.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0072, "vega": 0.0013, "theta": -0.0022, "rho": 0.0044, "theo": 6.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VG261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 62.0, "iv": 1.9446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0073, "vega": 0.0013, "theta": -0.003, "rho": -0.0002, "theo": 0.0317, "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": 0.125}, {"option": "VG261211C00006000", "bid": 5.4, "bid_size": 323.0, "ask": 6.4, "ask_size": 8.0, "iv": 1.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0125, "vega": 0.002, "theta": -0.0031, "rho": 0.0053, "theo": 5.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "VG261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1646.0, "iv": 1.6539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0125, "vega": 0.002, "theta": -0.0038, "rho": -0.0003, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261211C00007000", "bid": 4.4, "bid_size": 611.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.7208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0216, "vega": 0.0029, "theta": -0.0044, "rho": 0.006, "theo": 4.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "VG261211P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1682.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0216, "vega": 0.003, "theta": -0.005, "rho": -0.0004, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261211C00008000", "bid": 3.5, "bid_size": 342.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.8157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0375, "vega": 0.0045, "theta": -0.0062, "rho": 0.0066, "theo": 3.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "VG261211P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3994.0, "iv": 1.0582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0376, "vega": 0.0045, "theta": -0.0067, "rho": -0.0008, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261211C00008500", "bid": 3.0, "bid_size": 585.0, "ask": 3.8, "ask_size": 54.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0491, "vega": 0.0055, "theta": -0.0074, "rho": 0.0068, "theo": 3.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "VG261211P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.7767, "open_interest": 0.0, "volume": 1.0, "delta": -0.0866, "gamma": 0.0492, "vega": 0.0055, "theta": -0.0078, "rho": -0.001, "theo": 0.1406, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:42:34", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "VG261211C00009000", "bid": 2.7, "bid_size": 140.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.8004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0637, "vega": 0.0068, "theta": -0.0087, "rho": 0.0069, "theo": 3.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "VG261211P00009000", "bid": 0.05, "bid_size": 1206.0, "ask": 0.25, "ask_size": 1699.0, "iv": 0.8067, "open_interest": 3.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0639, "vega": 0.0068, "theta": -0.0091, "rho": -0.0013, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T09:37:05", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "VG261211C00009500", "bid": 2.35, "bid_size": 506.0, "ask": 2.75, "ask_size": 193.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0812, "vega": 0.0082, "theta": -0.0101, "rho": 0.0069, "theo": 2.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "VG261211P00009500", "bid": 0.05, "bid_size": 1660.0, "ask": 0.35, "ask_size": 1766.0, "iv": 0.7567, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0815, "vega": 0.0082, "theta": -0.0105, "rho": -0.0017, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "VG261211C00010000", "bid": 1.95, "bid_size": 830.0, "ask": 2.4, "ask_size": 362.0, "iv": 0.7631, "open_interest": 0.0, "volume": 1.0, "delta": 0.8023, "gamma": 0.1009, "vega": 0.0098, "theta": -0.0117, "rho": 0.0068, "theo": 2.1957, "change": 0.25, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:53:04", "percent_change": 12.8205, "prev_day_close": 1.95000004768372}, {"option": "VG261211P00010000", "bid": 0.25, "bid_size": 614.0, "ask": 0.4, "ask_size": 1036.0, "iv": 0.7708, "open_interest": 9.0, "volume": 206.0, "delta": -0.1986, "gamma": 0.1014, "vega": 0.0098, "theta": -0.012, "rho": -0.0022, "theo": 0.3383, "change": -0.07, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:27:55", "percent_change": -17.5, "prev_day_close": 0.399999991059303}, {"option": "VG261211C00010500", "bid": 1.65, "bid_size": 283.0, "ask": 2.05, "ask_size": 442.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.1209, "vega": 0.0113, "theta": -0.0132, "rho": 0.0065, "theo": 1.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "VG261211P00010500", "bid": 0.3, "bid_size": 1466.0, "ask": 0.55, "ask_size": 1335.0, "iv": 0.7266, "open_interest": 133.0, "volume": 2.0, "delta": -0.2572, "gamma": 0.1215, "vega": 0.0113, "theta": -0.0134, "rho": -0.0028, "theo": 0.4603, "change": -0.175, "open": 0.59, "high": 0.59, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:16:20", "percent_change": -30.4348, "prev_day_close": 0.574999988079071}, {"option": "VG261211C00011000", "bid": 1.35, "bid_size": 807.0, "ask": 1.7, "ask_size": 927.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.1384, "vega": 0.0126, "theta": -0.0145, "rho": 0.006, "theo": 1.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "VG261211P00011000", "bid": 0.55, "bid_size": 653.0, "ask": 0.7, "ask_size": 286.0, "iv": 0.7412, "open_interest": 14.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.1392, "vega": 0.0126, "theta": -0.0146, "rho": -0.0036, "theo": 0.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:35:31", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "VG261211C00011500", "bid": 1.1, "bid_size": 732.0, "ask": 1.4, "ask_size": 1004.0, "iv": 0.7708, "open_interest": 3.0, "volume": 4.0, "delta": 0.6003, "gamma": 0.1507, "vega": 0.0135, "theta": -0.0154, "rho": 0.0055, "theo": 1.194, "change": 0.095, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T14:50:40", "percent_change": 9.26829, "prev_day_close": 1.02500000596046}, {"option": "VG261211P00011500", "bid": 0.75, "bid_size": 940.0, "ask": 0.95, "ask_size": 1106.0, "iv": 0.7422, "open_interest": 28.0, "volume": 10.0, "delta": -0.4018, "gamma": 0.1517, "vega": 0.0135, "theta": -0.0155, "rho": -0.0043, "theo": 0.8326, "change": -0.04, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T09:51:57", "percent_change": -4.0, "prev_day_close": 1.0}, {"option": "VG261211C00012000", "bid": 0.9, "bid_size": 22.0, "ask": 1.05, "ask_size": 341.0, "iv": 0.742, "open_interest": 10.0, "volume": 0.0, "delta": 0.523, "gamma": 0.1561, "vega": 0.014, "theta": -0.0158, "rho": 0.0049, "theo": 0.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T14:25:18", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VG261211P00012000", "bid": 0.95, "bid_size": 699.0, "ask": 1.2, "ask_size": 380.0, "iv": 0.7149, "open_interest": 45.0, "volume": 81.0, "delta": -0.4797, "gamma": 0.1574, "vega": 0.0139, "theta": -0.0159, "rho": -0.0051, "theo": 1.0901, "change": -0.18, "open": 1.1, "high": 1.12, "low": 1.1, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:48:32", "percent_change": -13.8462, "prev_day_close": 1.30000001192093}, {"option": "VG261211C00012500", "bid": 0.7, "bid_size": 165.0, "ask": 0.85, "ask_size": 373.0, "iv": 0.7414, "open_interest": 4.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.1547, "vega": 0.0138, "theta": -0.0157, "rho": 0.0042, "theo": 0.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:35:57", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "VG261211P00012500", "bid": 1.3, "bid_size": 493.0, "ask": 1.5, "ask_size": 64.0, "iv": 0.7325, "open_interest": 301.0, "volume": 0.0, "delta": -0.5551, "gamma": 0.1562, "vega": 0.0138, "theta": -0.0158, "rho": -0.0058, "theo": 1.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-05T15:10:36", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VG261211C00013000", "bid": 0.5, "bid_size": 1834.0, "ask": 0.7, "ask_size": 1190.0, "iv": 0.7339, "open_interest": 523.0, "volume": 3.0, "delta": 0.3795, "gamma": 0.1476, "vega": 0.0133, "theta": -0.0153, "rho": 0.0036, "theo": 0.5992, "change": 0.025, "open": 0.7, "high": 0.7, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:56:19", "percent_change": 4.7619, "prev_day_close": 0.525000005960464}, {"option": "VG261211P00013000", "bid": 1.65, "bid_size": 212.0, "ask": 1.9, "ask_size": 645.0, "iv": 0.7624, "open_interest": 10.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.1493, "vega": 0.0133, "theta": -0.0153, "rho": -0.0064, "theo": 1.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-05T15:09:45", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "VG261211C00013500", "bid": 0.4, "bid_size": 305.0, "ask": 0.55, "ask_size": 235.0, "iv": 0.7413, "open_interest": 12.0, "volume": 3.0, "delta": 0.3188, "gamma": 0.1368, "vega": 0.0125, "theta": -0.0145, "rho": 0.003, "theo": 0.4759, "change": 0.04, "open": 0.42, "high": 0.44, "low": 0.42, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T14:28:55", "percent_change": 10.0, "prev_day_close": 0.399999991059303}, {"option": "VG261211P00013500", "bid": 2.0, "bid_size": 310.0, "ask": 2.35, "ask_size": 867.0, "iv": 0.7916, "open_interest": 2.0, "volume": 0.0, "delta": -0.686, "gamma": 0.1387, "vega": 0.0124, "theta": -0.0145, "rho": -0.0068, "theo": 2.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T12:14:46", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "VG261211C00014000", "bid": 0.3, "bid_size": 112.0, "ask": 0.45, "ask_size": 459.0, "iv": 0.7489, "open_interest": 12.0, "volume": 19.0, "delta": 0.2664, "gamma": 0.124, "vega": 0.0115, "theta": -0.0135, "rho": 0.0026, "theo": 0.3793, "change": 0.075, "open": 0.31, "high": 0.4, "low": 0.31, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:48:50", "percent_change": 23.0769, "prev_day_close": 0.325000002980232}, {"option": "VG261211P00014000", "bid": 2.3, "bid_size": 241.0, "ask": 2.75, "ask_size": 509.0, "iv": 0.7598, "open_interest": 11.0, "volume": 0.0, "delta": -0.739, "gamma": 0.1261, "vega": 0.0113, "theta": -0.0134, "rho": -0.0072, "theo": 2.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-05T13:32:40", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "VG261211C00014500", "bid": 0.2, "bid_size": 1871.0, "ask": 0.45, "ask_size": 2050.0, "iv": 0.7847, "open_interest": 302.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.1107, "vega": 0.0104, "theta": -0.0124, "rho": 0.0021, "theo": 0.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T15:09:56", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "VG261211P00014500", "bid": 2.65, "bid_size": 179.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.113, "vega": 0.0102, "theta": -0.0123, "rho": -0.0074, "theo": 2.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VG261211C00015000", "bid": 0.15, "bid_size": 43.0, "ask": 0.35, "ask_size": 27.0, "iv": 0.7826, "open_interest": 1.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0977, "vega": 0.0094, "theta": -0.0112, "rho": 0.0018, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-29T12:52:49", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "VG261211P00015000", "bid": 3.1, "bid_size": 28.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.795, "open_interest": 7.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.1001, "vega": 0.0091, "theta": -0.0111, "rho": -0.0073, "theo": 3.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-04T15:40:25", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VG261211C00015500", "bid": 0.1, "bid_size": 1864.0, "ask": 0.3, "ask_size": 1693.0, "iv": 0.792, "open_interest": 19.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0856, "vega": 0.0083, "theta": -0.0101, "rho": 0.0015, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T12:30:52", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "VG261211P00015500", "bid": 3.6, "bid_size": 104.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0881, "vega": 0.008, "theta": -0.01, "rho": -0.0074, "theo": 3.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VG261211C00016000", "bid": 0.05, "bid_size": 1964.0, "ask": 0.2, "ask_size": 43.0, "iv": 0.7501, "open_interest": 300.0, "volume": 1.0, "delta": 0.1292, "gamma": 0.0745, "vega": 0.0074, "theta": -0.0091, "rho": 0.0012, "theo": 0.1608, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:39:43", "percent_change": -13.3333, "prev_day_close": 0.150000000372529}, {"option": "VG261211P00016000", "bid": 4.0, "bid_size": 72.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0772, "vega": 0.007, "theta": -0.0089, "rho": -0.0072, "theo": 4.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VG261211C00016500", "bid": 0.05, "bid_size": 1724.0, "ask": 0.2, "ask_size": 1305.0, "iv": 0.8042, "open_interest": 301.0, "volume": 1.0, "delta": 0.1082, "gamma": 0.0647, "vega": 0.0065, "theta": -0.0081, "rho": 0.001, "theo": 0.1315, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:39:43", "percent_change": -13.3333, "prev_day_close": 0.150000000372529}, {"option": "VG261211P00016500", "bid": 4.5, "bid_size": 34.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.8562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0676, "vega": 0.006, "theta": -0.0079, "rho": -0.007, "theo": 4.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "VG261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2251.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0561, "vega": 0.0057, "theta": -0.0072, "rho": 0.0009, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VG261211P00017000", "bid": 4.8, "bid_size": 230.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.8234, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0592, "vega": 0.0052, "theta": -0.007, "rho": -0.0067, "theo": 5.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "VG261211C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 266.0, "iv": 0.8088, "open_interest": 0.0, "volume": 2.0, "delta": 0.0765, "gamma": 0.0486, "vega": 0.005, "theta": -0.0064, "rho": 0.0007, "theo": 0.0893, "change": 0.015, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T12:46:26", "percent_change": 12.0, "prev_day_close": 0.125}, {"option": "VG261211P00017500", "bid": 5.3, "bid_size": 230.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0519, "vega": 0.0044, "theta": -0.0062, "rho": -0.0061, "theo": 5.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "VG261211C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2821.0, "iv": 0.9938, "open_interest": 1.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.042, "vega": 0.0044, "theta": -0.0057, "rho": 0.0006, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:33:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261211P00018000", "bid": 5.8, "bid_size": 207.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0454, "vega": 0.0037, "theta": -0.0054, "rho": -0.0058, "theo": 6.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "VG261211C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 577.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0364, "vega": 0.0039, "theta": -0.005, "rho": 0.0005, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261211P00018500", "bid": 6.3, "bid_size": 222.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.9652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.04, "vega": 0.0031, "theta": -0.0048, "rho": -0.0052, "theo": 6.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "VG261211C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 31.0, "iv": 1.0843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0316, "vega": 0.0034, "theta": -0.0045, "rho": 0.0004, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261211P00019000", "bid": 6.9, "bid_size": 33.0, "ask": 7.7, "ask_size": 5.0, "iv": 1.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0348, "vega": 0.0025, "theta": -0.0041, "rho": -0.0046, "theo": 7.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "VG261211C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 656.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0238, "vega": 0.0026, "theta": -0.0035, "rho": 0.0003, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261211P00020000", "bid": 7.7, "bid_size": 214.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.9379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0286, "vega": 0.0016, "theta": -0.0032, "rho": -0.0033, "theo": 8.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "VG261211C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 560.0, "iv": 1.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.018, "vega": 0.002, "theta": -0.0028, "rho": 0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261211P00021000", "bid": 8.8, "bid_size": 203.0, "ask": 9.7, "ask_size": 5.0, "iv": 1.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0194, "vega": 0.0006, "theta": -0.0022, "rho": -0.0015, "theo": 9.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "VG261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 109.0, "iv": 1.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0137, "vega": 0.0016, "theta": -0.0022, "rho": 0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261211P00022000", "bid": 9.8, "bid_size": 220.0, "ask": 10.7, "ask_size": 1.0, "iv": 1.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.011, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 10.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "VG261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 590.0, "iv": 1.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0105, "vega": 0.0012, "theta": -0.0017, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261211P00023000", "bid": 10.9, "bid_size": 45.0, "ask": 11.7, "ask_size": 1.0, "iv": 1.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0028, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 11.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "VG261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 555.0, "iv": 1.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0081, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261211P00024000", "bid": 11.8, "bid_size": 203.0, "ask": 12.7, "ask_size": 1.0, "iv": 1.3774, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 12.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "VG261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 586.0, "iv": 1.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0063, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261211P00025000", "bid": 12.8, "bid_size": 203.0, "ask": 13.7, "ask_size": 1.0, "iv": 1.4396, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 13.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "VG261218C00002500", "bid": 8.8, "bid_size": 595.0, "ask": 9.8, "ask_size": 194.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0001, "rho": 0.0016, "theo": 9.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-02T10:31:08", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "VG261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1113.0, "iv": 2.7404, "open_interest": 125.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0011, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T14:57:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG261218C00005000", "bid": 6.4, "bid_size": 1318.0, "ask": 7.1, "ask_size": 1083.0, "iv": 0.0, "open_interest": 557.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0065, "vega": 0.0013, "theta": -0.0014, "rho": 0.0045, "theo": 6.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T12:01:39", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VG261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.2997, "open_interest": 34767.0, "volume": 0.0, "delta": -0.014, "gamma": 0.007, "vega": 0.0014, "theta": -0.0022, "rho": -0.0002, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VG261218C00007500", "bid": 4.0, "bid_size": 1715.0, "ask": 4.7, "ask_size": 1470.0, "iv": 0.6964, "open_interest": 817.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0284, "vega": 0.004, "theta": -0.0043, "rho": 0.0065, "theo": 4.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-10-21T15:36:44", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "VG261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1297.0, "iv": 0.7353, "open_interest": 87909.0, "volume": 146.0, "delta": -0.0526, "gamma": 0.0294, "vega": 0.0041, "theta": -0.0049, "rho": -0.0007, "theo": 0.0896, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:40:15", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "VG261218C00010000", "bid": 2.0, "bid_size": 1588.0, "ask": 2.35, "ask_size": 805.0, "iv": 0.7111, "open_interest": 29157.0, "volume": 6.0, "delta": 0.7955, "gamma": 0.1002, "vega": 0.0109, "theta": -0.0102, "rho": 0.0071, "theo": 2.2042, "change": 0.195, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T10:29:00", "percent_change": 10.1299, "prev_day_close": 1.92500001192093}, {"option": "VG261218P00010000", "bid": 0.3, "bid_size": 1934.0, "ask": 0.45, "ask_size": 1307.0, "iv": 0.7366, "open_interest": 6762.0, "volume": 52.0, "delta": -0.2089, "gamma": 0.1007, "vega": 0.0111, "theta": -0.0104, "rho": -0.0029, "theo": 0.3768, "change": -0.05, "open": 0.45, "high": 0.5, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:30:09", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "VG261218C00012500", "bid": 0.75, "bid_size": 1471.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.6987, "open_interest": 88923.0, "volume": 170.0, "delta": 0.4527, "gamma": 0.1465, "vega": 0.0152, "theta": -0.0138, "rho": 0.0046, "theo": 0.8055, "change": 0.12, "open": 0.71, "high": 1.0, "low": 0.65, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:59:24", "percent_change": 17.1429, "prev_day_close": 0.699999988079071}, {"option": "VG261218P00012500", "bid": 1.4, "bid_size": 687.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.6992, "open_interest": 29970.0, "volume": 62.0, "delta": -0.5502, "gamma": 0.1457, "vega": 0.0152, "theta": -0.0137, "rho": -0.008, "theo": 1.4798, "change": -0.125, "open": 1.75, "high": 1.75, "low": 1.45, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:44:43", "percent_change": -7.24638, "prev_day_close": 1.72499996423721}, {"option": "VG261218C00015000", "bid": 0.2, "bid_size": 41.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.7405, "open_interest": 8769.0, "volume": 1336.0, "delta": 0.2045, "gamma": 0.0967, "vega": 0.0109, "theta": -0.0106, "rho": 0.0022, "theo": 0.2951, "change": 0.02, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:41:23", "percent_change": 8.0, "prev_day_close": 0.250000007450581}, {"option": "VG261218P00015000", "bid": 3.2, "bid_size": 1149.0, "ask": 3.7, "ask_size": 1154.0, "iv": 0.7464, "open_interest": 1134.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0962, "vega": 0.0109, "theta": -0.0102, "rho": -0.0126, "theo": 3.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T13:15:46", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VG261218C00017500", "bid": 0.05, "bid_size": 1330.0, "ask": 0.15, "ask_size": 749.0, "iv": 0.7852, "open_interest": 13557.0, "volume": 32.0, "delta": 0.0959, "gamma": 0.0531, "vega": 0.0065, "theta": -0.0068, "rho": 0.0011, "theo": 0.1255, "change": 0.01, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:13:42", "percent_change": 10.0, "prev_day_close": 0.100000003352761}, {"option": "VG261218P00017500", "bid": 5.5, "bid_size": 403.0, "ask": 6.0, "ask_size": 376.0, "iv": 0.765, "open_interest": 91.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0542, "vega": 0.0064, "theta": -0.0064, "rho": -0.0136, "theo": 5.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-09-28T09:42:31", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "VG261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5911.0, "iv": 0.9234, "open_interest": 21233.0, "volume": 3.0, "delta": 0.0489, "gamma": 0.0294, "vega": 0.0039, "theta": -0.0043, "rho": 0.0006, "theo": 0.0605, "change": -0.055, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:54:47", "percent_change": -73.3333, "prev_day_close": 0.0750000029802322}, {"option": "VG261218P00020000", "bid": 7.7, "bid_size": 537.0, "ask": 8.7, "ask_size": 427.0, "iv": 0.8297, "open_interest": 70.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0332, "vega": 0.0035, "theta": -0.004, "rho": -0.0098, "theo": 8.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-09T11:19:42", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "VG261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3078.0, "iv": 1.0071, "open_interest": 1273.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0169, "vega": 0.0024, "theta": -0.0027, "rho": 0.0003, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:02:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VG261218P00022500", "bid": 10.2, "bid_size": 376.0, "ask": 11.2, "ask_size": 246.0, "iv": 0.9907, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0227, "vega": 0.0015, "theta": -0.0027, "rho": -0.0049, "theo": 10.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-07-08T11:54:10", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "VG261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2886.0, "iv": 1.0276, "open_interest": 2546.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0102, "vega": 0.0015, "theta": -0.0018, "rho": 0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T12:10:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VG261218P00025000", "bid": 12.7, "bid_size": 372.0, "ask": 13.7, "ask_size": 121.0, "iv": 1.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0081, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 13.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-03-25T12:24:09", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "VG261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2920.0, "iv": 1.5637, "open_interest": 925.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0041, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:14:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG261218P00030000", "bid": 17.8, "bid_size": 403.0, "ask": 18.7, "ask_size": 121.0, "iv": 1.5487, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 18.185, "change": 0.0, "open": 0.0, "high": 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": "VG261224C00005000", "bid": 6.3, "bid_size": 224.0, "ask": 7.3, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0071, "vega": 0.0015, "theta": -0.001, "rho": 0.0046, "theo": 6.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VG261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1501.0, "iv": 1.3626, "open_interest": 0.0, "volume": 2.0, "delta": -0.0163, "gamma": 0.0077, "vega": 0.0017, "theta": -0.0023, "rho": -0.0003, "theo": 0.0353, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:15:44", "percent_change": -33.3333, "prev_day_close": 0.150000005960464}, {"option": "VG261224C00006000", "bid": 5.4, "bid_size": 222.0, "ask": 6.2, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0129, "vega": 0.0024, "theta": -0.002, "rho": 0.0056, "theo": 5.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "VG261224P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3171.0, "iv": 1.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0135, "vega": 0.0026, "theta": -0.0031, "rho": -0.0004, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261224C00006500", "bid": 4.9, "bid_size": 226.0, "ask": 5.7, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0171, "vega": 0.0029, "theta": -0.0026, "rho": 0.0059, "theo": 5.4054, "change": 0.0, "open": 0.0, "high": 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": "VG261224P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1955.0, "iv": 1.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0178, "vega": 0.0032, "theta": -0.0036, "rho": -0.0006, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261224C00007000", "bid": 4.4, "bid_size": 228.0, "ask": 5.4, "ask_size": 166.0, "iv": 0.9101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0227, "vega": 0.0037, "theta": -0.0033, "rho": 0.0064, "theo": 4.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "VG261224P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1720.0, "iv": 1.1266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0234, "vega": 0.0039, "theta": -0.0042, "rho": -0.0008, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261224C00007500", "bid": 3.9, "bid_size": 233.0, "ask": 4.7, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0299, "vega": 0.0047, "theta": -0.0041, "rho": 0.0069, "theo": 4.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "VG261224P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1878.0, "iv": 1.0057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0306, "vega": 0.0049, "theta": -0.0049, "rho": -0.001, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261224C00008000", "bid": 3.5, "bid_size": 186.0, "ask": 4.3, "ask_size": 97.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0391, "vega": 0.0057, "theta": -0.005, "rho": 0.0071, "theo": 3.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "VG261224P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1582.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0398, "vega": 0.006, "theta": -0.0057, "rho": -0.0012, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VG261224C00008500", "bid": 3.2, "bid_size": 114.0, "ask": 3.7, "ask_size": 70.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0506, "vega": 0.007, "theta": -0.006, "rho": 0.0074, "theo": 3.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "VG261224P00008500", "bid": 0.05, "bid_size": 1007.0, "ask": 0.3, "ask_size": 2406.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0511, "vega": 0.0073, "theta": -0.0066, "rho": -0.0016, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VG261224C00009000", "bid": 2.75, "bid_size": 230.0, "ask": 3.3, "ask_size": 159.0, "iv": 0.7201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0643, "vega": 0.0086, "theta": -0.0071, "rho": 0.0077, "theo": 3.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "VG261224P00009000", "bid": 0.15, "bid_size": 72.0, "ask": 0.3, "ask_size": 835.0, "iv": 0.7729, "open_interest": 0.0, "volume": 5.0, "delta": -0.1304, "gamma": 0.0647, "vega": 0.0088, "theta": -0.0076, "rho": -0.0021, "theo": 0.2399, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:58:02", "percent_change": -20.0, "prev_day_close": 0.25}, {"option": "VG261224C00009500", "bid": 2.4, "bid_size": 220.0, "ask": 2.9, "ask_size": 223.0, "iv": 0.7472, "open_interest": 0.0, "volume": 4.0, "delta": 0.8347, "gamma": 0.0801, "vega": 0.0102, "theta": -0.0083, "rho": 0.0078, "theo": 2.6604, "change": 0.265, "open": 2.7, "high": 2.7, "low": 2.69, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T14:37:01", "percent_change": 10.9278, "prev_day_close": 2.42500007152557}, {"option": "VG261224P00009500", "bid": 0.2, "bid_size": 746.0, "ask": 0.45, "ask_size": 1056.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0803, "vega": 0.0104, "theta": -0.0087, "rho": -0.0027, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "VG261224C00010000", "bid": 2.05, "bid_size": 136.0, "ask": 2.45, "ask_size": 176.0, "iv": 0.718, "open_interest": 0.0, "volume": 4.0, "delta": 0.7872, "gamma": 0.0968, "vega": 0.012, "theta": -0.0095, "rho": 0.0078, "theo": 2.2657, "change": 0.22, "open": 2.25, "high": 2.28, "low": 2.25, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T14:37:01", "percent_change": 10.7317, "prev_day_close": 2.05000001192093}, {"option": "VG261224P00010000", "bid": 0.35, "bid_size": 29.0, "ask": 0.5, "ask_size": 530.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0968, "vega": 0.0121, "theta": -0.0098, "rho": -0.0035, "theo": 0.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VG261224C00010500", "bid": 1.8, "bid_size": 361.0, "ask": 2.15, "ask_size": 517.0, "iv": 0.7629, "open_interest": 0.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.1128, "vega": 0.0136, "theta": -0.0106, "rho": 0.0076, "theo": 1.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "VG261224P00010500", "bid": 0.5, "bid_size": 194.0, "ask": 0.65, "ask_size": 82.0, "iv": 0.7213, "open_interest": 2.0, "volume": 3.0, "delta": -0.2729, "gamma": 0.1128, "vega": 0.0137, "theta": -0.0108, "rho": -0.0044, "theo": 0.5618, "change": 0.025, "open": 0.62, "high": 0.7, "low": 0.62, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:15:44", "percent_change": 3.7037, "prev_day_close": 0.675000011920929}, {"option": "VG261224C00011000", "bid": 1.5, "bid_size": 411.0, "ask": 1.7, "ask_size": 253.0, "iv": 0.7098, "open_interest": 0.0, "volume": 4.0, "delta": 0.6667, "gamma": 0.1262, "vega": 0.015, "theta": -0.0116, "rho": 0.0073, "theo": 1.5836, "change": -0.075, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -5.45455, "prev_day_close": 1.375}, {"option": "VG261224P00011000", "bid": 0.6, "bid_size": 1177.0, "ask": 0.9, "ask_size": 1109.0, "iv": 0.7055, "open_interest": 50.0, "volume": 2.0, "delta": -0.3366, "gamma": 0.1261, "vega": 0.0151, "theta": -0.0117, "rho": -0.0054, "theo": 0.7401, "change": 0.0, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:51:18", "percent_change": 7.01231e-07, "prev_day_close": 0.849999994039536}, {"option": "VG261224C00011500", "bid": 1.2, "bid_size": 883.0, "ask": 1.45, "ask_size": 472.0, "iv": 0.7044, "open_interest": 8.0, "volume": 4.0, "delta": 0.5984, "gamma": 0.1353, "vega": 0.016, "theta": -0.0122, "rho": 0.0068, "theo": 1.3058, "change": 0.25, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:40:41", "percent_change": 21.7391, "prev_day_close": 1.14999997615814}, {"option": "VG261224P00011500", "bid": 0.9, "bid_size": 282.0, "ask": 1.1, "ask_size": 546.0, "iv": 0.7163, "open_interest": 16.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.1352, "vega": 0.016, "theta": -0.0123, "rho": -0.0065, "theo": 0.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T14:08:33", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "VG261224C00012000", "bid": 1.0, "bid_size": 575.0, "ask": 1.2, "ask_size": 439.0, "iv": 0.7085, "open_interest": 0.0, "volume": 1.0, "delta": 0.5293, "gamma": 0.1392, "vega": 0.0164, "theta": -0.0126, "rho": 0.0062, "theo": 1.0718, "change": 0.105, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T10:35:54", "percent_change": 11.3513, "prev_day_close": 0.925000011920929}, {"option": "VG261224P00012000", "bid": 1.1, "bid_size": 442.0, "ask": 1.45, "ask_size": 845.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.1391, "vega": 0.0164, "theta": -0.0125, "rho": -0.0076, "theo": 1.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "VG261224C00012500", "bid": 0.8, "bid_size": 1167.0, "ask": 1.0, "ask_size": 836.0, "iv": 0.7076, "open_interest": 100.0, "volume": 32.0, "delta": 0.463, "gamma": 0.1381, "vega": 0.0164, "theta": -0.0126, "rho": 0.0056, "theo": 0.8787, "change": 0.185, "open": 0.93, "high": 0.96, "low": 0.93, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T12:03:36", "percent_change": 23.871, "prev_day_close": 0.775000005960464}, {"option": "VG261224P00012500", "bid": 1.45, "bid_size": 133.0, "ask": 1.65, "ask_size": 120.0, "iv": 0.7051, "open_interest": 0.0, "volume": 14.0, "delta": -0.5398, "gamma": 0.1381, "vega": 0.0164, "theta": -0.0125, "rho": -0.0086, "theo": 1.533, "change": -0.14, "open": 1.61, "high": 1.64, "low": 1.6, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T14:43:43", "percent_change": -8.0, "prev_day_close": 1.75}, {"option": "VG261224C00013000", "bid": 0.6, "bid_size": 1665.0, "ask": 0.8, "ask_size": 41.0, "iv": 0.6878, "open_interest": 151.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.1331, "vega": 0.016, "theta": -0.0124, "rho": 0.005, "theo": 0.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:55:11", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "VG261224P00013000", "bid": 1.7, "bid_size": 256.0, "ask": 2.0, "ask_size": 173.0, "iv": 0.6857, "open_interest": 0.0, "volume": 2.0, "delta": -0.6008, "gamma": 0.133, "vega": 0.0159, "theta": -0.0122, "rho": -0.0097, "theo": 1.8749, "change": -0.15, "open": 1.9, "high": 1.95, "low": 1.9, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T11:40:49", "percent_change": -7.14286, "prev_day_close": 2.10000002384186}, {"option": "VG261224C00013500", "bid": 0.5, "bid_size": 1031.0, "ask": 0.75, "ask_size": 1471.0, "iv": 0.7301, "open_interest": 11.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.1253, "vega": 0.0153, "theta": -0.012, "rho": 0.0044, "theo": 0.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:37:18", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "VG261224P00013500", "bid": 2.0, "bid_size": 319.0, "ask": 2.45, "ask_size": 583.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.1253, "vega": 0.0152, "theta": -0.0117, "rho": -0.0106, "theo": 2.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "VG261224C00014000", "bid": 0.25, "bid_size": 552.0, "ask": 0.6, "ask_size": 21.0, "iv": 0.673, "open_interest": 300.0, "volume": 0.0, "delta": 0.2992, "gamma": 0.116, "vega": 0.0144, "theta": -0.0114, "rho": 0.0038, "theo": 0.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T10:37:39", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "VG261224P00014000", "bid": 2.35, "bid_size": 113.0, "ask": 2.9, "ask_size": 136.0, "iv": 0.7081, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.116, "vega": 0.0143, "theta": -0.0111, "rho": -0.0116, "theo": 2.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "VG261224C00014500", "bid": 0.25, "bid_size": 1679.0, "ask": 0.5, "ask_size": 1201.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.1061, "vega": 0.0133, "theta": -0.0108, "rho": 0.0034, "theo": 0.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VG261224P00014500", "bid": 2.8, "bid_size": 43.0, "ask": 3.4, "ask_size": 205.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.106, "vega": 0.0133, "theta": -0.0104, "rho": -0.0124, "theo": 3.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VG261224C00015000", "bid": 0.1, "bid_size": 3042.0, "ask": 0.4, "ask_size": 1250.0, "iv": 0.6644, "open_interest": 0.0, "volume": 8.0, "delta": 0.2225, "gamma": 0.0962, "vega": 0.0123, "theta": -0.0101, "rho": 0.0029, "theo": 0.3446, "change": 0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:40:31", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "VG261224P00015000", "bid": 3.1, "bid_size": 240.0, "ask": 3.8, "ask_size": 194.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0961, "vega": 0.0122, "theta": -0.0096, "rho": -0.0131, "theo": 3.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "VG261224C00015500", "bid": 0.15, "bid_size": 1647.0, "ask": 0.35, "ask_size": 1142.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0867, "vega": 0.0113, "theta": -0.0094, "rho": 0.0025, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VG261224P00015500", "bid": 3.7, "bid_size": 73.0, "ask": 4.2, "ask_size": 158.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0867, "vega": 0.0112, "theta": -0.0088, "rho": -0.0138, "theo": 3.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "VG261224C00016000", "bid": 0.1, "bid_size": 41.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.7237, "open_interest": 0.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0779, "vega": 0.0103, "theta": -0.0088, "rho": 0.0022, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "VG261224P00016000", "bid": 4.1, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.078, "vega": 0.0102, "theta": -0.0081, "rho": -0.0142, "theo": 4.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VG261224C00016500", "bid": 0.05, "bid_size": 93.0, "ask": 0.3, "ask_size": 166.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0698, "vega": 0.0094, "theta": -0.0081, "rho": 0.0019, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VG261224P00016500", "bid": 4.6, "bid_size": 38.0, "ask": 5.2, "ask_size": 29.0, "iv": 0.8319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0702, "vega": 0.0093, "theta": -0.0073, "rho": -0.0145, "theo": 4.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "VG261224C00017000", "bid": 0.05, "bid_size": 44.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0626, "vega": 0.0086, "theta": -0.0075, "rho": 0.0017, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VG261224P00017000", "bid": 4.9, "bid_size": 84.0, "ask": 5.7, "ask_size": 32.0, "iv": 0.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0633, "vega": 0.0084, "theta": -0.0067, "rho": -0.0145, "theo": 5.3226, "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": 5.55000019073486}, {"option": "VG261224C00017500", "bid": 0.05, "bid_size": 10.0, "ask": 0.25, "ask_size": 291.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.056, "vega": 0.0078, "theta": -0.0069, "rho": 0.0015, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VG261224P00017500", "bid": 5.4, "bid_size": 68.0, "ask": 6.2, "ask_size": 33.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0572, "vega": 0.0076, "theta": -0.0061, "rho": -0.0144, "theo": 5.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "VG261224C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 398.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0971, "gamma": 0.0502, "vega": 0.0071, "theta": -0.0064, "rho": 0.0013, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "VG261224P00018000", "bid": 5.8, "bid_size": 97.0, "ask": 6.7, "ask_size": 37.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0518, "vega": 0.0068, "theta": -0.0055, "rho": -0.0139, "theo": 6.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "VG261224C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 635.0, "iv": 0.9187, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0404, "vega": 0.0059, "theta": -0.0054, "rho": 0.001, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261224P00019000", "bid": 6.8, "bid_size": 80.0, "ask": 7.7, "ask_size": 40.0, "iv": 0.8617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0431, "vega": 0.0055, "theta": -0.0045, "rho": -0.0128, "theo": 7.2404, "change": 0.0, "open": 0.0, "high": 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": "VG261224C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 736.0, "iv": 0.9894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0327, "vega": 0.0049, "theta": -0.0046, "rho": 0.0008, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261224P00020000", "bid": 7.7, "bid_size": 125.0, "ask": 8.7, "ask_size": 43.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0364, "vega": 0.0044, "theta": -0.0037, "rho": -0.0115, "theo": 8.2165, "change": 0.0, "open": 0.0, "high": 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": "VG261224C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 724.0, "iv": 1.0552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0266, "vega": 0.004, "theta": -0.0039, "rho": 0.0006, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261224P00021000", "bid": 8.7, "bid_size": 125.0, "ask": 9.7, "ask_size": 45.0, "iv": 0.8881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0311, "vega": 0.0032, "theta": -0.003, "rho": -0.0092, "theo": 9.1998, "change": 0.0, "open": 0.0, "high": 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": "VG261224C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 765.0, "iv": 1.1168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0218, "vega": 0.0034, "theta": -0.0033, "rho": 0.0005, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261224P00022000", "bid": 9.9, "bid_size": 68.0, "ask": 10.7, "ask_size": 46.0, "iv": 1.1538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0265, "vega": 0.0025, "theta": -0.0025, "rho": -0.0072, "theo": 10.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "VG261224C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 683.0, "iv": 1.1747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.018, "vega": 0.0028, "theta": -0.0028, "rho": 0.0004, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VG261224P00023000", "bid": 10.9, "bid_size": 67.0, "ask": 11.7, "ask_size": 47.0, "iv": 1.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0237, "vega": 0.0017, "theta": -0.0018, "rho": -0.0058, "theo": 11.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "VG261224C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 713.0, "iv": 1.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0149, "vega": 0.0024, "theta": -0.0024, "rho": 0.0003, "theo": 0.0317, "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": 0.150000005960464}, {"option": "VG261224P00024000", "bid": 11.7, "bid_size": 125.0, "ask": 12.7, "ask_size": 48.0, "iv": 1.0624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.021, "vega": 0.0011, "theta": -0.0008, "rho": -0.0035, "theo": 12.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "VG270115C00002500", "bid": 8.8, "bid_size": 606.0, "ask": 9.8, "ask_size": 397.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0013, "vega": 0.0005, "theta": 0.0, "rho": 0.0026, "theo": 9.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T15:47:33", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "VG270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4300.0, "iv": 1.9474, "open_interest": 110.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0007, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-03-03T13:41:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG270115C00005000", "bid": 6.4, "bid_size": 1826.0, "ask": 7.1, "ask_size": 1561.0, "iv": 0.0, "open_interest": 1688.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.008, "vega": 0.0022, "theta": -0.001, "rho": 0.0062, "theo": 6.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-11-02T09:37:28", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "VG270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9975, "open_interest": 11974.0, "volume": 3.0, "delta": -0.0184, "gamma": 0.0082, "vega": 0.0023, "theta": -0.0018, "rho": -0.0005, "theo": 0.0421, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:28:45", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "VG270115C00007500", "bid": 4.2, "bid_size": 2130.0, "ask": 4.6, "ask_size": 1490.0, "iv": 0.6331, "open_interest": 4124.0, "volume": 2.0, "delta": 0.9311, "gamma": 0.0322, "vega": 0.0068, "theta": -0.0036, "rho": 0.0124, "theo": 4.5012, "change": 0.35, "open": 4.54, "high": 4.54, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:52:52", "percent_change": 8.43373, "prev_day_close": 4.15000009536743}, {"option": "VG270115P00007500", "bid": 0.05, "bid_size": 30.0, "ask": 0.15, "ask_size": 2238.0, "iv": 0.7477, "open_interest": 6242.0, "volume": 2.0, "delta": -0.0703, "gamma": 0.0323, "vega": 0.0068, "theta": -0.0041, "rho": -0.0017, "theo": 0.1477, "change": 0.005, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 4.0, "prev_day_close": 0.125000001862645}, {"option": "VG270115C00010000", "bid": 2.3, "bid_size": 952.0, "ask": 2.5, "ask_size": 592.0, "iv": 0.6742, "open_interest": 9602.0, "volume": 115.0, "delta": 0.7697, "gamma": 0.0877, "vega": 0.0154, "theta": -0.0076, "rho": 0.0128, "theo": 2.418, "change": 0.27, "open": 2.08, "high": 2.46, "low": 2.08, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T15:57:32", "percent_change": 12.5581, "prev_day_close": 2.14999997615814}, {"option": "VG270115P00010000", "bid": 0.4, "bid_size": 2797.0, "ask": 0.6, "ask_size": 818.0, "iv": 0.6563, "open_interest": 11143.0, "volume": 177.0, "delta": -0.2332, "gamma": 0.0886, "vega": 0.0155, "theta": -0.0079, "rho": -0.0055, "theo": 0.5454, "change": -0.125, "open": 0.65, "high": 0.7, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:52:45", "percent_change": -20.0, "prev_day_close": 0.625}, {"option": "VG270115C00012500", "bid": 1.05, "bid_size": 1.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.6576, "open_interest": 8051.0, "volume": 611.0, "delta": 0.4868, "gamma": 0.1205, "vega": 0.0202, "theta": -0.0097, "rho": 0.0089, "theo": 1.0663, "change": 0.15, "open": 0.95, "high": 1.15, "low": 0.95, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:48:12", "percent_change": 15.7895, "prev_day_close": 0.949999988079071}, {"option": "VG270115P00012500", "bid": 1.55, "bid_size": 1537.0, "ask": 1.85, "ask_size": 1559.0, "iv": 0.6622, "open_interest": 8445.0, "volume": 116.0, "delta": -0.5196, "gamma": 0.1223, "vega": 0.0201, "theta": -0.0098, "rho": -0.0117, "theo": 1.6821, "change": -0.25, "open": 1.69, "high": 1.7, "low": 1.65, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:38:04", "percent_change": -12.8205, "prev_day_close": 1.94999998807907}, {"option": "VG270115C00015000", "bid": 0.45, "bid_size": 1.0, "ask": 0.55, "ask_size": 2006.0, "iv": 0.7022, "open_interest": 12713.0, "volume": 183.0, "delta": 0.261, "gamma": 0.094, "vega": 0.0164, "theta": -0.0083, "rho": 0.005, "theo": 0.4662, "change": 0.175, "open": 0.4, "high": 0.55, "low": 0.39, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:59:51", "percent_change": 46.6667, "prev_day_close": 0.375}, {"option": "VG270115P00015000", "bid": 3.4, "bid_size": 1217.0, "ask": 3.8, "ask_size": 1684.0, "iv": 0.695, "open_interest": 3405.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0953, "vega": 0.0161, "theta": -0.008, "rho": -0.0163, "theo": 3.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T13:28:10", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "VG270115C00017500", "bid": 0.15, "bid_size": 537.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.6773, "open_interest": 14294.0, "volume": 5.0, "delta": 0.1407, "gamma": 0.0606, "vega": 0.0113, "theta": -0.006, "rho": 0.0027, "theo": 0.2257, "change": 0.025, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:41:47", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "VG270115P00017500", "bid": 5.6, "bid_size": 1428.0, "ask": 6.1, "ask_size": 1651.0, "iv": 0.7371, "open_interest": 2005.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0623, "vega": 0.0106, "theta": -0.0055, "rho": -0.0176, "theo": 5.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-27T11:03:28", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VG270115C00020000", "bid": 0.05, "bid_size": 596.0, "ask": 0.15, "ask_size": 2150.0, "iv": 0.7386, "open_interest": 13664.0, "volume": 3.0, "delta": 0.0804, "gamma": 0.0382, "vega": 0.0075, "theta": -0.0042, "rho": 0.0016, "theo": 0.121, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:28:45", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "VG270115P00020000", "bid": 8.0, "bid_size": 1444.0, "ask": 8.5, "ask_size": 1785.0, "iv": 0.7908, "open_interest": 841.0, "volume": 1.0, "delta": -0.9353, "gamma": 0.0427, "vega": 0.0062, "theta": -0.0038, "rho": -0.014, "theo": 8.2356, "change": -0.25, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T11:52:46", "percent_change": -2.92397, "prev_day_close": 8.5499997138977}, {"option": "VG270115C00022500", "bid": 0.05, "bid_size": 30.0, "ask": 0.15, "ask_size": 4691.0, "iv": 0.8611, "open_interest": 4748.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0245, "vega": 0.0051, "theta": -0.003, "rho": 0.0009, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:34:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VG270115P00022500", "bid": 10.3, "bid_size": 690.0, "ask": 11.2, "ask_size": 556.0, "iv": 0.9287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0316, "vega": 0.0028, "theta": -0.0027, "rho": -0.0075, "theo": 10.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-17T10:49:14", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "VG270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1838.0, "iv": 0.8606, "open_interest": 3219.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0163, "vega": 0.0035, "theta": -0.0021, "rho": 0.0006, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T12:40:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG270115P00025000", "bid": 12.7, "bid_size": 414.0, "ask": 13.7, "ask_size": 337.0, "iv": 0.9396, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0128, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 13.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-06-15T10:00:30", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VG270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2353.0, "iv": 1.0241, "open_interest": 1844.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0078, "vega": 0.0018, "theta": -0.0012, "rho": 0.0003, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:36:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG270115P00030000", "bid": 17.8, "bid_size": 337.0, "ask": 18.5, "ask_size": 291.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 18.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-03-02T14:34:53", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "VG270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2475.0, "iv": 1.0573, "open_interest": 1176.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0042, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T10:54:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VG270115P00035000", "bid": 22.8, "bid_size": 337.0, "ask": 23.7, "ask_size": 311.0, "iv": 1.4224, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 23.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-04-29T11:23:13", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "VG270219C00002500", "bid": 8.9, "bid_size": 464.0, "ask": 9.8, "ask_size": 225.0, "iv": 1.6806, "open_interest": 19.0, "volume": 3.0, "delta": 0.9965, "gamma": 0.0016, "vega": 0.0005, "theta": 0.0, "rho": 0.0017, "theo": 9.3103, "change": 0.4, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T11:53:02", "percent_change": 4.39561, "prev_day_close": 9.09999990463257}, {"option": "VG270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2241.0, "iv": 1.5784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0018, "vega": 0.0009, "theta": -0.0006, "rho": -0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG270219C00005000", "bid": 6.4, "bid_size": 476.0, "ask": 7.4, "ask_size": 263.0, "iv": 1.0526, "open_interest": 12.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0097, "vega": 0.0032, "theta": -0.0006, "rho": 0.0082, "theo": 6.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T11:40:04", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VG270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2075.0, "iv": 0.9067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0094, "vega": 0.0034, "theta": -0.0015, "rho": -0.0009, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG270219C00007500", "bid": 4.1, "bid_size": 865.0, "ask": 5.0, "ask_size": 1021.0, "iv": 0.7611, "open_interest": 7.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0346, "vega": 0.0099, "theta": -0.003, "rho": 0.0159, "theo": 4.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T11:53:42", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "VG270219P00007500", "bid": 0.1, "bid_size": 1075.0, "ask": 0.25, "ask_size": 3649.0, "iv": 0.6992, "open_interest": 118.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0342, "vega": 0.0099, "theta": -0.0036, "rho": -0.0033, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T11:20:28", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "VG270219C00010000", "bid": 2.45, "bid_size": 1063.0, "ask": 2.9, "ask_size": 1525.0, "iv": 0.7006, "open_interest": 47.0, "volume": 11.0, "delta": 0.744, "gamma": 0.0771, "vega": 0.0198, "theta": -0.006, "rho": 0.0175, "theo": 2.5971, "change": 0.1, "open": 2.5, "high": 2.6, "low": 2.5, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:51:04", "percent_change": 4.08163, "prev_day_close": 2.45000004768372}, {"option": "VG270219P00010000", "bid": 0.65, "bid_size": 1079.0, "ask": 0.9, "ask_size": 3029.0, "iv": 0.6726, "open_interest": 439.0, "volume": 2.0, "delta": -0.2537, "gamma": 0.0779, "vega": 0.0199, "theta": -0.0064, "rho": -0.0093, "theo": 0.753, "change": -0.1, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:41:12", "percent_change": -11.7647, "prev_day_close": 0.849999994039536}, {"option": "VG270219C00012500", "bid": 1.2, "bid_size": 2069.0, "ask": 1.55, "ask_size": 2437.0, "iv": 0.6602, "open_interest": 1285.0, "volume": 42.0, "delta": 0.5048, "gamma": 0.1004, "vega": 0.0247, "theta": -0.0075, "rho": 0.0132, "theo": 1.3073, "change": 0.075, "open": 1.25, "high": 1.45, "low": 1.23, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:51:04", "percent_change": 6.12245, "prev_day_close": 1.22499996423721}, {"option": "VG270219P00012500", "bid": 1.8, "bid_size": 942.0, "ask": 2.1, "ask_size": 2184.0, "iv": 0.6366, "open_interest": 2861.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.1024, "vega": 0.0247, "theta": -0.0076, "rho": -0.0175, "theo": 1.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-05T10:52:48", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "VG270219C00015000", "bid": 0.55, "bid_size": 1634.0, "ask": 0.8, "ask_size": 188.0, "iv": 0.6207, "open_interest": 1058.0, "volume": 10064.0, "delta": 0.2982, "gamma": 0.0876, "vega": 0.0215, "theta": -0.0066, "rho": 0.0082, "theo": 0.6232, "change": 0.065, "open": 0.58, "high": 0.7, "low": 0.58, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:43:25", "percent_change": 11.3043, "prev_day_close": 0.575000017881394}, {"option": "VG270219P00015000", "bid": 3.6, "bid_size": 677.0, "ask": 4.0, "ask_size": 1615.0, "iv": 0.6577, "open_interest": 383.0, "volume": 1.0, "delta": -0.7082, "gamma": 0.0903, "vega": 0.0211, "theta": -0.0063, "rho": -0.0231, "theo": 3.7444, "change": -0.35, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:04:06", "percent_change": -8.64197, "prev_day_close": 4.04999995231628}, {"option": "VG270219C00017500", "bid": 0.25, "bid_size": 518.0, "ask": 0.35, "ask_size": 84.0, "iv": 0.6416, "open_interest": 1521.0, "volume": 4.0, "delta": 0.1661, "gamma": 0.062, "vega": 0.0155, "theta": -0.0048, "rho": 0.0046, "theo": 0.2983, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:29:01", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "VG270219P00017500", "bid": 5.7, "bid_size": 848.0, "ask": 6.2, "ask_size": 1258.0, "iv": 0.6628, "open_interest": 164.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.0641, "vega": 0.0146, "theta": -0.0041, "rho": -0.0248, "theo": 5.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.07, "last_trade_time": "2026-10-21T13:27:09", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "VG270219C00020000", "bid": 0.1, "bid_size": 792.0, "ask": 0.2, "ask_size": 1463.0, "iv": 0.6552, "open_interest": 807.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0402, "vega": 0.0102, "theta": -0.0032, "rho": 0.0026, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:06:17", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "VG270219P00020000", "bid": 7.8, "bid_size": 432.0, "ask": 8.7, "ask_size": 525.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0429, "vega": 0.0087, "theta": -0.0021, "rho": -0.0229, "theo": 8.2682, "change": 0.0, "open": 0.0, "high": 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": "VG270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2747.0, "iv": 0.8917, "open_interest": 335.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0251, "vega": 0.0065, "theta": -0.002, "rho": 0.0014, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:55:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VG270219P00022500", "bid": 10.4, "bid_size": 424.0, "ask": 11.4, "ask_size": 545.0, "iv": 0.8979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0344, "vega": 0.0038, "theta": -0.001, "rho": -0.012, "theo": 10.7062, "change": 0.0, "open": 0.0, "high": 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": "VG270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4018.0, "iv": 0.8488, "open_interest": 233.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0156, "vega": 0.0041, "theta": -0.0013, "rho": 0.0008, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:53:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VG270219P00025000", "bid": 12.7, "bid_size": 185.0, "ask": 13.7, "ask_size": 135.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0052, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 13.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "VG270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1833.0, "iv": 0.8319, "open_interest": 52.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0061, "vega": 0.0017, "theta": -0.0005, "rho": 0.0003, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T11:35:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG270219P00030000", "bid": 17.7, "bid_size": 185.0, "ask": 18.7, "ask_size": 135.0, "iv": 0.9065, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 18.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "VG270319C00002500", "bid": 8.8, "bid_size": 475.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0016, "vega": 0.0006, "theta": 0.0, "rho": 0.0033, "theo": 9.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.88, "last_trade_time": "2026-10-28T14:45:25", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "VG270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1687.0, "iv": 1.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0005, "rho": -0.0003, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG270319C00005000", "bid": 6.4, "bid_size": 486.0, "ask": 7.2, "ask_size": 271.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0097, "vega": 0.0039, "theta": -0.0005, "rho": 0.0142, "theo": 6.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-31T10:38:42", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VG270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4872.0, "iv": 0.8056, "open_interest": 1108.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0099, "vega": 0.0042, "theta": -0.0013, "rho": -0.0013, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T15:53:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG270319C00007500", "bid": 4.3, "bid_size": 2137.0, "ask": 4.9, "ask_size": 2078.0, "iv": 0.6889, "open_interest": 1309.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0339, "vega": 0.0118, "theta": -0.0026, "rho": 0.0206, "theo": 4.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T09:31:29", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "VG270319P00007500", "bid": 0.2, "bid_size": 103.0, "ask": 0.25, "ask_size": 583.0, "iv": 0.6696, "open_interest": 1741.0, "volume": 201.0, "delta": -0.0958, "gamma": 0.0344, "vega": 0.012, "theta": -0.0032, "rho": -0.0048, "theo": 0.2645, "change": -0.03, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:59:04", "percent_change": -12.0, "prev_day_close": 0.250000007450581}, {"option": "VG270319C00010000", "bid": 2.6, "bid_size": 1977.0, "ask": 3.1, "ask_size": 2137.0, "iv": 0.6862, "open_interest": 1054.0, "volume": 237.0, "delta": 0.7419, "gamma": 0.0712, "vega": 0.0225, "theta": -0.0053, "rho": 0.0206, "theo": 2.7582, "change": 0.075, "open": 2.65, "high": 2.8, "low": 2.63, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 2.85714, "prev_day_close": 2.625}, {"option": "VG270319P00010000", "bid": 0.7, "bid_size": 2349.0, "ask": 0.95, "ask_size": 990.0, "iv": 0.6234, "open_interest": 1620.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0717, "vega": 0.0227, "theta": -0.0056, "rho": -0.0131, "theo": 0.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T12:51:48", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "VG270319C00012500", "bid": 1.45, "bid_size": 2130.0, "ask": 1.65, "ask_size": 394.0, "iv": 0.6415, "open_interest": 1742.0, "volume": 1028.0, "delta": 0.5266, "gamma": 0.0893, "vega": 0.0278, "theta": -0.0066, "rho": 0.016, "theo": 1.529, "change": 0.15, "open": 1.3, "high": 1.67, "low": 1.3, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:45:27", "percent_change": 10.7143, "prev_day_close": 1.40000003576279}, {"option": "VG270319P00012500", "bid": 2.0, "bid_size": 847.0, "ask": 2.3, "ask_size": 1387.0, "iv": 0.6451, "open_interest": 792.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0908, "vega": 0.0278, "theta": -0.0067, "rho": -0.0232, "theo": 2.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T14:02:42", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "VG270319C00015000", "bid": 0.8, "bid_size": 656.0, "ask": 0.9, "ask_size": 163.0, "iv": 0.6464, "open_interest": 4634.0, "volume": 28.0, "delta": 0.3425, "gamma": 0.0816, "vega": 0.0256, "theta": -0.0062, "rho": 0.011, "theo": 0.8344, "change": 0.1, "open": 0.92, "high": 0.95, "low": 0.83, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:58:15", "percent_change": 13.3333, "prev_day_close": 0.75}, {"option": "VG270319P00015000", "bid": 3.7, "bid_size": 1192.0, "ask": 4.2, "ask_size": 1992.0, "iv": 0.6577, "open_interest": 778.0, "volume": 0.0, "delta": -0.6665, "gamma": 0.0846, "vega": 0.0252, "theta": -0.0061, "rho": -0.0295, "theo": 3.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-11-04T14:45:22", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "VG270319C00017500", "bid": 0.4, "bid_size": 836.0, "ask": 0.5, "ask_size": 909.0, "iv": 0.6453, "open_interest": 2450.0, "volume": 33.0, "delta": 0.2156, "gamma": 0.0637, "vega": 0.0204, "theta": -0.005, "rho": 0.0071, "theo": 0.4632, "change": 0.025, "open": 0.45, "high": 0.47, "low": 0.42, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:41:37", "percent_change": 5.88235, "prev_day_close": 0.424999997019768}, {"option": "VG270319P00017500", "bid": 5.8, "bid_size": 720.0, "ask": 6.3, "ask_size": 902.0, "iv": 0.6635, "open_interest": 24.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0672, "vega": 0.0193, "theta": -0.0047, "rho": -0.0314, "theo": 6.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-11-04T14:45:22", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "VG270319C00020000", "bid": 0.2, "bid_size": 1206.0, "ask": 0.3, "ask_size": 1354.0, "iv": 0.6544, "open_interest": 2519.0, "volume": 9.0, "delta": 0.1355, "gamma": 0.0464, "vega": 0.0152, "theta": -0.0038, "rho": 0.0046, "theo": 0.2646, "change": -0.025, "open": 0.25, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:23:37", "percent_change": -11.1111, "prev_day_close": 0.225000008940697}, {"option": "VG270319P00020000", "bid": 8.1, "bid_size": 633.0, "ask": 8.6, "ask_size": 856.0, "iv": 0.6785, "open_interest": 12.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0503, "vega": 0.0132, "theta": -0.0032, "rho": -0.0294, "theo": 8.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-10-02T14:37:21", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "VG270319C00022500", "bid": 0.1, "bid_size": 746.0, "ask": 0.2, "ask_size": 1187.0, "iv": 0.6708, "open_interest": 503.0, "volume": 5.0, "delta": 0.0861, "gamma": 0.0329, "vega": 0.011, "theta": -0.0028, "rho": 0.0029, "theo": 0.1559, "change": 0.0, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:53:36", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "VG270319P00022500", "bid": 10.4, "bid_size": 431.0, "ask": 11.1, "ask_size": 526.0, "iv": 0.697, "open_interest": 30.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0406, "vega": 0.0074, "theta": -0.0022, "rho": -0.0212, "theo": 10.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-10-02T14:37:21", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "VG270319C00025000", "bid": 0.05, "bid_size": 616.0, "ask": 0.15, "ask_size": 1898.0, "iv": 0.6943, "open_interest": 2114.0, "volume": 2.0, "delta": 0.0558, "gamma": 0.0231, "vega": 0.0079, "theta": -0.002, "rho": 0.0019, "theo": 0.095, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T10:53:36", "percent_change": -4.0, "prev_day_close": 0.125000001862645}, {"option": "VG270319P00025000", "bid": 12.9, "bid_size": 221.0, "ask": 13.7, "ask_size": 337.0, "iv": 0.8432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0304, "vega": 0.0024, "theta": -0.0016, "rho": -0.0075, "theo": 13.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.58, "last_trade_time": "2026-03-05T14:37:04", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VG270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2302.0, "iv": 0.7358, "open_interest": 368.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0114, "vega": 0.004, "theta": -0.001, "rho": 0.0008, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:58:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG270319P00030000", "bid": 17.7, "bid_size": 184.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 18.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "VG270521C00002500", "bid": 8.8, "bid_size": 525.0, "ask": 9.8, "ask_size": 345.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0022, "vega": 0.0012, "theta": 0.0, "rho": 0.0043, "theo": 9.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-06-03T10:23:19", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "VG270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2891.0, "iv": 1.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0025, "vega": 0.0019, "theta": -0.0005, "rho": -0.0006, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG270521C00005000", "bid": 6.4, "bid_size": 1203.0, "ask": 7.2, "ask_size": 981.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0121, "vega": 0.0068, "theta": -0.0006, "rho": 0.0179, "theo": 6.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-11-04T09:46:08", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VG270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3336.0, "iv": 0.7182, "open_interest": 1167.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0118, "vega": 0.0069, "theta": -0.0014, "rho": -0.0027, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-24T10:48:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "VG270521C00007500", "bid": 4.5, "bid_size": 1367.0, "ask": 5.1, "ask_size": 1466.0, "iv": 0.6939, "open_interest": 3.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0336, "vega": 0.0169, "theta": -0.0024, "rho": 0.028, "theo": 4.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-02T11:55:28", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "VG270521P00007500", "bid": 0.3, "bid_size": 2039.0, "ask": 0.5, "ask_size": 3266.0, "iv": 0.6702, "open_interest": 91.0, "volume": 1.0, "delta": -0.1191, "gamma": 0.0339, "vega": 0.017, "theta": -0.003, "rho": -0.0088, "theo": 0.431, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:44:41", "percent_change": -12.5, "prev_day_close": 0.400000005960464}, {"option": "VG270521C00010000", "bid": 2.9, "bid_size": 1421.0, "ask": 3.3, "ask_size": 1286.0, "iv": 0.6483, "open_interest": 59.0, "volume": 60.0, "delta": 0.7291, "gamma": 0.0592, "vega": 0.028, "theta": -0.0043, "rho": 0.029, "theo": 3.0955, "change": 0.2, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 6.89655, "prev_day_close": 2.89999997615814}, {"option": "VG270521P00010000", "bid": 1.0, "bid_size": 1724.0, "ask": 1.3, "ask_size": 1541.0, "iv": 0.6352, "open_interest": 122.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0602, "vega": 0.0282, "theta": -0.0046, "rho": -0.0199, "theo": 1.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T15:57:22", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "VG270521C00012500", "bid": 1.8, "bid_size": 1605.0, "ask": 2.1, "ask_size": 1325.0, "iv": 0.6404, "open_interest": 263.0, "volume": 0.0, "delta": 0.554, "gamma": 0.0724, "vega": 0.0336, "theta": -0.0053, "rho": 0.0243, "theo": 1.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T10:09:42", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "VG270521P00012500", "bid": 2.25, "bid_size": 1304.0, "ask": 2.65, "ask_size": 1778.0, "iv": 0.6277, "open_interest": 378.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0743, "vega": 0.0336, "theta": -0.0054, "rho": -0.0325, "theo": 2.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T12:37:20", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "VG270521C00015000", "bid": 1.05, "bid_size": 1898.0, "ask": 1.3, "ask_size": 851.0, "iv": 0.6274, "open_interest": 1129.0, "volume": 57.0, "delta": 0.3987, "gamma": 0.0709, "vega": 0.0328, "theta": -0.0052, "rho": 0.0184, "theo": 1.1937, "change": 0.06, "open": 1.07, "high": 1.29, "low": 1.07, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T14:18:59", "percent_change": 5.45454, "prev_day_close": 1.10000002384186}, {"option": "VG270521P00015000", "bid": 4.0, "bid_size": 1024.0, "ask": 4.5, "ask_size": 2023.0, "iv": 0.6473, "open_interest": 1185.0, "volume": 0.0, "delta": -0.6104, "gamma": 0.0743, "vega": 0.0324, "theta": -0.0052, "rho": -0.0419, "theo": 4.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T15:36:14", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "VG270521C00017500", "bid": 0.65, "bid_size": 1082.0, "ask": 0.8, "ask_size": 36.0, "iv": 0.6292, "open_interest": 2015.0, "volume": 101.0, "delta": 0.2799, "gamma": 0.0615, "vega": 0.0286, "theta": -0.0046, "rho": 0.0134, "theo": 0.7458, "change": 0.025, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:09:56", "percent_change": 3.7037, "prev_day_close": 0.675000011920929}, {"option": "VG270521P00017500", "bid": 6.0, "bid_size": 540.0, "ask": 6.5, "ask_size": 660.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.0664, "vega": 0.0272, "theta": -0.0044, "rho": -0.0453, "theo": 6.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "VG270521C00020000", "bid": 0.3, "bid_size": 2723.0, "ask": 0.55, "ask_size": 1359.0, "iv": 0.6201, "open_interest": 1003.0, "volume": 1.0, "delta": 0.195, "gamma": 0.05, "vega": 0.0235, "theta": -0.0038, "rho": 0.0095, "theo": 0.4737, "change": 0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:46:37", "percent_change": 5.88235, "prev_day_close": 0.424999997019768}, {"option": "VG270521P00020000", "bid": 8.2, "bid_size": 658.0, "ask": 8.8, "ask_size": 926.0, "iv": 0.6587, "open_interest": 13.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0551, "vega": 0.0209, "theta": -0.0033, "rho": -0.0446, "theo": 8.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-25T11:38:15", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "VG270521C00022500", "bid": 0.2, "bid_size": 2210.0, "ask": 0.4, "ask_size": 1964.0, "iv": 0.6431, "open_interest": 432.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0392, "vega": 0.0186, "theta": -0.003, "rho": 0.0067, "theo": 0.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T11:14:25", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "VG270521P00022500", "bid": 10.4, "bid_size": 436.0, "ask": 11.2, "ask_size": 510.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0453, "vega": 0.0144, "theta": -0.0022, "rho": -0.0374, "theo": 10.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VG270521C00025000", "bid": 0.05, "bid_size": 839.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.6125, "open_interest": 76.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0302, "vega": 0.0145, "theta": -0.0024, "rho": 0.0048, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T14:38:25", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "VG270521P00025000", "bid": 12.7, "bid_size": 630.0, "ask": 13.7, "ask_size": 572.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0408, "vega": 0.0074, "theta": -0.0016, "rho": -0.0226, "theo": 13.2231, "change": 0.0, "open": 0.0, "high": 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": "VG270521C00030000", "bid": 0.05, "bid_size": 51.0, "ask": 0.2, "ask_size": 2032.0, "iv": 0.6968, "open_interest": 129.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0176, "vega": 0.0086, "theta": -0.0014, "rho": 0.0025, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-26T10:43:31", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "VG270521P00030000", "bid": 17.7, "bid_size": 347.0, "ask": 18.7, "ask_size": 300.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 18.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "VG270617C00002500", "bid": 8.8, "bid_size": 515.0, "ask": 9.8, "ask_size": 347.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0024, "vega": 0.0014, "theta": 0.0, "rho": 0.0051, "theo": 9.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-07-24T10:04:29", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "VG270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4427.0, "iv": 1.2357, "open_interest": 53.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0026, "vega": 0.0022, "theta": -0.0005, "rho": -0.0008, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:01:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG270617C00005000", "bid": 6.5, "bid_size": 1218.0, "ask": 7.2, "ask_size": 936.0, "iv": 0.5774, "open_interest": 47.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0122, "vega": 0.0075, "theta": 0.0, "rho": 0.0212, "theo": 6.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-03T10:59:54", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "VG270617P00005000", "bid": 0.05, "bid_size": 172.0, "ask": 0.15, "ask_size": 2502.0, "iv": 0.7154, "open_interest": 1712.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0122, "vega": 0.0079, "theta": -0.0013, "rho": -0.0036, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:41:44", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "VG270617C00007500", "bid": 4.6, "bid_size": 1226.0, "ask": 5.0, "ask_size": 707.0, "iv": 0.6458, "open_interest": 106.0, "volume": 17.0, "delta": 0.8736, "gamma": 0.033, "vega": 0.0186, "theta": -0.0018, "rho": 0.0315, "theo": 4.8578, "change": 0.12, "open": 4.5, "high": 4.72, "low": 4.5, "tick": "no_change", "last_trade_price": 4.72, "last_trade_time": "2026-11-09T10:17:41", "percent_change": 2.6087, "prev_day_close": 4.59999990463257}, {"option": "VG270617P00007500", "bid": 0.35, "bid_size": 1475.0, "ask": 0.55, "ask_size": 3055.0, "iv": 0.6581, "open_interest": 2461.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0334, "vega": 0.0187, "theta": -0.0028, "rho": -0.0112, "theo": 0.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:36:35", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "VG270617C00010000", "bid": 3.0, "bid_size": 1711.0, "ask": 3.4, "ask_size": 1197.0, "iv": 0.6391, "open_interest": 451.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0562, "vega": 0.0299, "theta": -0.0037, "rho": 0.0316, "theo": 3.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-06T14:20:58", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "VG270617P00010000", "bid": 1.15, "bid_size": 1198.0, "ask": 1.35, "ask_size": 1257.0, "iv": 0.6319, "open_interest": 8244.0, "volume": 5.0, "delta": -0.2709, "gamma": 0.0571, "vega": 0.03, "theta": -0.0042, "rho": -0.024, "theo": 1.2786, "change": -0.075, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:00:46", "percent_change": -5.66038, "prev_day_close": 1.32499998807907}, {"option": "VG270617C00012500", "bid": 1.85, "bid_size": 2177.0, "ask": 2.25, "ask_size": 1468.0, "iv": 0.6269, "open_interest": 189.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0683, "vega": 0.0356, "theta": -0.0047, "rho": 0.027, "theo": 2.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T10:45:18", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "VG270617P00012500", "bid": 2.4, "bid_size": 997.0, "ask": 2.65, "ask_size": 869.0, "iv": 0.6146, "open_interest": 8123.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0701, "vega": 0.0356, "theta": -0.0047, "rho": -0.0377, "theo": 2.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T13:48:50", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "VG270617C00015000", "bid": 1.1, "bid_size": 2448.0, "ask": 1.45, "ask_size": 1646.0, "iv": 0.6158, "open_interest": 1729.0, "volume": 15.0, "delta": 0.4161, "gamma": 0.0679, "vega": 0.0353, "theta": -0.0048, "rho": 0.0212, "theo": 1.3192, "change": 0.125, "open": 1.26, "high": 1.35, "low": 1.2, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:27:14", "percent_change": 10.2041, "prev_day_close": 1.22499996423721}, {"option": "VG270617P00015000", "bid": 4.1, "bid_size": 957.0, "ask": 4.5, "ask_size": 1506.0, "iv": 0.6279, "open_interest": 1087.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.0714, "vega": 0.0348, "theta": -0.0044, "rho": -0.0476, "theo": 4.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T15:36:14", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VG270617C00017500", "bid": 0.75, "bid_size": 1025.0, "ask": 1.0, "ask_size": 2399.0, "iv": 0.6376, "open_interest": 2220.0, "volume": 12.0, "delta": 0.3008, "gamma": 0.0603, "vega": 0.0315, "theta": -0.0043, "rho": 0.0158, "theo": 0.8531, "change": 0.025, "open": 0.79, "high": 0.8, "low": 0.79, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:29:56", "percent_change": 3.22581, "prev_day_close": 0.775000005960464}, {"option": "VG270617P00017500", "bid": 6.0, "bid_size": 1365.0, "ask": 6.6, "ask_size": 1842.0, "iv": 0.6265, "open_interest": 8000.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.0657, "vega": 0.0301, "theta": -0.0036, "rho": -0.0516, "theo": 6.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-10-27T15:49:41", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "VG270617C00020000", "bid": 0.45, "bid_size": 1402.0, "ask": 0.6, "ask_size": 991.0, "iv": 0.621, "open_interest": 4316.0, "volume": 360.0, "delta": 0.2159, "gamma": 0.0504, "vega": 0.0265, "theta": -0.0037, "rho": 0.0116, "theo": 0.5599, "change": 0.05, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:38:42", "percent_change": 10.0, "prev_day_close": 0.5}, {"option": "VG270617P00020000", "bid": 8.3, "bid_size": 415.0, "ask": 8.8, "ask_size": 718.0, "iv": 0.6498, "open_interest": 3.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0565, "vega": 0.0236, "theta": -0.0025, "rho": -0.0502, "theo": 8.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-07-01T12:56:32", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "VG270617C00022500", "bid": 0.25, "bid_size": 2366.0, "ask": 0.45, "ask_size": 1940.0, "iv": 0.6273, "open_interest": 658.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0408, "vega": 0.0216, "theta": -0.003, "rho": 0.0085, "theo": 0.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T09:48:11", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "VG270617P00022500", "bid": 10.6, "bid_size": 561.0, "ask": 11.1, "ask_size": 859.0, "iv": 0.647, "open_interest": 10.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0473, "vega": 0.0169, "theta": -0.0013, "rho": -0.0448, "theo": 10.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-07-09T11:41:37", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "VG270617C00025000", "bid": 0.15, "bid_size": 1956.0, "ask": 0.3, "ask_size": 906.0, "iv": 0.6254, "open_interest": 330.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0324, "vega": 0.0173, "theta": -0.0024, "rho": 0.0062, "theo": 0.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T15:05:44", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "VG270617P00025000", "bid": 12.7, "bid_size": 361.0, "ask": 13.7, "ask_size": 300.0, "iv": 0.5908, "open_interest": 6.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0434, "vega": 0.0104, "theta": -0.0004, "rho": -0.0325, "theo": 13.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-04-07T11:03:32", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "VG270617C00030000", "bid": 0.05, "bid_size": 1522.0, "ask": 0.2, "ask_size": 2639.0, "iv": 0.6528, "open_interest": 3371.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0199, "vega": 0.0108, "theta": -0.0015, "rho": 0.0034, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:58:07", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "VG270617P00030000", "bid": 17.7, "bid_size": 327.0, "ask": 18.7, "ask_size": 300.0, "iv": 0.7173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0023, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 18.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "VG270917C00002500", "bid": 8.8, "bid_size": 604.0, "ask": 9.8, "ask_size": 346.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0026, "vega": 0.0023, "theta": 0.0, "rho": 0.0095, "theo": 9.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-30T14:06:31", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "VG270917P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2010.0, "iv": 0.9161, "open_interest": 83.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0004, "rho": -0.0014, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:01:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG270917C00005000", "bid": 6.6, "bid_size": 1414.0, "ask": 7.3, "ask_size": 893.0, "iv": 0.5588, "open_interest": 74.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0125, "vega": 0.0104, "theta": -0.0001, "rho": 0.0345, "theo": 7.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-20T11:33:36", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "VG270917P00005000", "bid": 0.1, "bid_size": 1084.0, "ask": 0.25, "ask_size": 3309.0, "iv": 0.6929, "open_interest": 605.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0128, "vega": 0.0107, "theta": -0.0012, "rho": -0.0063, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:41:44", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "VG270917C00007500", "bid": 4.8, "bid_size": 1588.0, "ask": 5.3, "ask_size": 1022.0, "iv": 0.6214, "open_interest": 173.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0307, "vega": 0.0231, "theta": -0.0017, "rho": 0.0425, "theo": 5.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-10-23T15:38:06", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "VG270917P00007500", "bid": 0.55, "bid_size": 912.0, "ask": 0.7, "ask_size": 905.0, "iv": 0.6413, "open_interest": 63.0, "volume": 1.0, "delta": -0.1363, "gamma": 0.0312, "vega": 0.0236, "theta": -0.0024, "rho": -0.0179, "theo": 0.6473, "change": -0.03, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T13:03:04", "percent_change": -4.61539, "prev_day_close": 0.650000005960464}, {"option": "VG270917C00010000", "bid": 3.4, "bid_size": 1711.0, "ask": 3.8, "ask_size": 1370.0, "iv": 0.6291, "open_interest": 466.0, "volume": 1.0, "delta": 0.7362, "gamma": 0.0482, "vega": 0.0352, "theta": -0.003, "rho": 0.0422, "theo": 3.5948, "change": 0.31, "open": 3.66, "high": 3.66, "low": 3.66, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-11-09T12:39:36", "percent_change": 9.25373, "prev_day_close": 3.35000002384186}, {"option": "VG270917P00010000", "bid": 1.4, "bid_size": 1636.0, "ask": 1.6, "ask_size": 135.0, "iv": 0.6158, "open_interest": 1247.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.0494, "vega": 0.0355, "theta": -0.0034, "rho": -0.0345, "theo": 1.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-05T15:42:14", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "VG270917C00012500", "bid": 2.3, "bid_size": 1955.0, "ask": 2.6, "ask_size": 581.0, "iv": 0.6067, "open_interest": 136.0, "volume": 6.0, "delta": 0.5962, "gamma": 0.0578, "vega": 0.0417, "theta": -0.0038, "rho": 0.0377, "theo": 2.5025, "change": 0.175, "open": 2.52, "high": 2.52, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:54:41", "percent_change": 7.52688, "prev_day_close": 2.32500004768372}, {"option": "VG270917P00012500", "bid": 2.75, "bid_size": 549.0, "ask": 3.1, "ask_size": 1773.0, "iv": 0.6304, "open_interest": 249.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0602, "vega": 0.0418, "theta": -0.0039, "rho": -0.0512, "theo": 2.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T12:53:03", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "VG270917C00015000", "bid": 1.55, "bid_size": 2099.0, "ask": 1.95, "ask_size": 1968.0, "iv": 0.6174, "open_interest": 135.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.0595, "vega": 0.0428, "theta": -0.004, "rho": 0.0314, "theo": 1.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-11-06T10:25:33", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "VG270917P00015000", "bid": 4.4, "bid_size": 734.0, "ask": 4.8, "ask_size": 1353.0, "iv": 0.6241, "open_interest": 267.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0638, "vega": 0.0421, "theta": -0.0039, "rho": -0.0639, "theo": 4.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-10-28T11:20:05", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VG270917C00017500", "bid": 1.05, "bid_size": 1756.0, "ask": 1.35, "ask_size": 1664.0, "iv": 0.6091, "open_interest": 655.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0562, "vega": 0.0404, "theta": -0.0038, "rho": 0.0254, "theo": 1.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-29T09:41:43", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "VG270917P00017500", "bid": 6.3, "bid_size": 512.0, "ask": 6.8, "ask_size": 858.0, "iv": 0.6248, "open_interest": 11.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0628, "vega": 0.0385, "theta": -0.0035, "rho": -0.0704, "theo": 6.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-14T13:58:18", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "VG270917C00020000", "bid": 0.65, "bid_size": 2805.0, "ask": 0.95, "ask_size": 1191.0, "iv": 0.5961, "open_interest": 2078.0, "volume": 2.0, "delta": 0.2818, "gamma": 0.0504, "vega": 0.0363, "theta": -0.0035, "rho": 0.0202, "theo": 0.878, "change": 0.0, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:41:23", "percent_change": 7.01231e-07, "prev_day_close": 0.849999994039536}, {"option": "VG270917P00020000", "bid": 8.4, "bid_size": 567.0, "ask": 8.9, "ask_size": 681.0, "iv": 0.6167, "open_interest": 5.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0588, "vega": 0.0321, "theta": -0.0029, "rho": -0.0683, "theo": 8.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-25T13:41:30", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "VG270917C00022500", "bid": 0.45, "bid_size": 2440.0, "ask": 0.7, "ask_size": 1288.0, "iv": 0.6005, "open_interest": 721.0, "volume": 40.0, "delta": 0.2178, "gamma": 0.0438, "vega": 0.0317, "theta": -0.003, "rho": 0.016, "theo": 0.6339, "change": -0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:21:35", "percent_change": -16.6667, "prev_day_close": 0.599999994039536}, {"option": "VG270917P00022500", "bid": 10.4, "bid_size": 726.0, "ask": 11.3, "ask_size": 672.0, "iv": 0.5898, "open_interest": 4.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.053, "vega": 0.0249, "theta": -0.0022, "rho": -0.0625, "theo": 10.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.17, "last_trade_time": "2026-05-28T14:15:34", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "VG270917C00025000", "bid": 0.4, "bid_size": 144.0, "ask": 0.55, "ask_size": 1596.0, "iv": 0.6256, "open_interest": 667.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0373, "vega": 0.0272, "theta": -0.0026, "rho": 0.0126, "theo": 0.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-27T11:43:57", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "VG270917P00025000", "bid": 13.1, "bid_size": 179.0, "ask": 13.7, "ask_size": 331.0, "iv": 0.6838, "open_interest": 2.0, "volume": 0.0, "delta": -0.9, "gamma": 0.049, "vega": 0.0173, "theta": -0.0014, "rho": -0.0488, "theo": 13.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-03-04T14:21:35", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "VG270917C00030000", "bid": 0.05, "bid_size": 3894.0, "ask": 0.35, "ask_size": 865.0, "iv": 0.5932, "open_interest": 2922.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.0263, "vega": 0.0193, "theta": -0.0019, "rho": 0.0078, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T11:43:57", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VG270917P00030000", "bid": 17.6, "bid_size": 324.0, "ask": 18.8, "ask_size": 242.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0171, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 18.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "VG271217C00002500", "bid": 8.8, "bid_size": 416.0, "ask": 9.9, "ask_size": 374.0, "iv": 0.8794, "open_interest": 27.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0031, "vega": 0.0019, "theta": 0.0, "rho": 0.0071, "theo": 9.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-10-23T09:46:33", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "VG271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1633.0, "iv": 0.8088, "open_interest": 131.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0032, "vega": 0.004, "theta": -0.0004, "rho": -0.0023, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-05-26T10:25:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG271217C00005000", "bid": 6.6, "bid_size": 1501.0, "ask": 7.7, "ask_size": 1310.0, "iv": 0.7164, "open_interest": 212.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0133, "vega": 0.0137, "theta": -0.0002, "rho": 0.0359, "theo": 7.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-10-20T14:33:28", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "VG271217P00005000", "bid": 0.15, "bid_size": 469.0, "ask": 0.35, "ask_size": 1826.0, "iv": 0.6736, "open_interest": 451.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0134, "vega": 0.0139, "theta": -0.0011, "rho": -0.01, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:34:52", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "VG271217C00007500", "bid": 4.8, "bid_size": 2164.0, "ask": 5.7, "ask_size": 1627.0, "iv": 0.633, "open_interest": 955.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0288, "vega": 0.0277, "theta": -0.0015, "rho": 0.0504, "theo": 5.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.23, "last_trade_time": "2026-11-02T11:56:34", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "VG271217P00007500", "bid": 0.7, "bid_size": 154.0, "ask": 0.95, "ask_size": 1897.0, "iv": 0.6428, "open_interest": 1365.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0293, "vega": 0.028, "theta": -0.0021, "rho": -0.0257, "theo": 0.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T13:36:45", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "VG271217C00010000", "bid": 3.7, "bid_size": 1691.0, "ask": 4.2, "ask_size": 1882.0, "iv": 0.6457, "open_interest": 2430.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0425, "vega": 0.0395, "theta": -0.0026, "rho": 0.0516, "theo": 3.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-04T13:15:32", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "VG271217P00010000", "bid": 1.65, "bid_size": 1279.0, "ask": 1.95, "ask_size": 1684.0, "iv": 0.6234, "open_interest": 874.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0438, "vega": 0.0399, "theta": -0.0029, "rho": -0.0461, "theo": 1.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T14:12:34", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "VG271217C00012500", "bid": 2.65, "bid_size": 1744.0, "ask": 3.1, "ask_size": 1788.0, "iv": 0.6262, "open_interest": 961.0, "volume": 20.0, "delta": 0.6118, "gamma": 0.0505, "vega": 0.0464, "theta": -0.0032, "rho": 0.0472, "theo": 2.8248, "change": 0.21, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T15:46:20", "percent_change": 7.92453, "prev_day_close": 2.64999997615814}, {"option": "VG271217P00012500", "bid": 3.0, "bid_size": 592.0, "ask": 3.4, "ask_size": 2095.0, "iv": 0.6225, "open_interest": 1420.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.0531, "vega": 0.0466, "theta": -0.0033, "rho": -0.0655, "theo": 3.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T10:55:25", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "VG271217C00015000", "bid": 1.95, "bid_size": 1447.0, "ask": 2.2, "ask_size": 849.0, "iv": 0.611, "open_interest": 5240.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0529, "vega": 0.0483, "theta": -0.0034, "rho": 0.041, "theo": 2.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:02:43", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "VG271217P00015000", "bid": 4.7, "bid_size": 125.0, "ask": 5.1, "ask_size": 1509.0, "iv": 0.6235, "open_interest": 4117.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0573, "vega": 0.0479, "theta": -0.0034, "rho": -0.0812, "theo": 4.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:23:27", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "VG271217C00017500", "bid": 1.4, "bid_size": 1474.0, "ask": 1.7, "ask_size": 1489.0, "iv": 0.6115, "open_interest": 1163.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0515, "vega": 0.0471, "theta": -0.0034, "rho": 0.0348, "theo": 1.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T14:27:05", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "VG271217P00017500", "bid": 6.2, "bid_size": 1373.0, "ask": 7.1, "ask_size": 1122.0, "iv": 0.5869, "open_interest": 186.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0582, "vega": 0.0452, "theta": -0.0031, "rho": -0.0901, "theo": 6.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-03-30T09:57:47", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "VG271217C00020000", "bid": 1.05, "bid_size": 789.0, "ask": 1.25, "ask_size": 750.0, "iv": 0.6078, "open_interest": 2228.0, "volume": 5.0, "delta": 0.3286, "gamma": 0.048, "vega": 0.044, "theta": -0.0032, "rho": 0.0292, "theo": 1.1663, "change": 0.065, "open": 1.13, "high": 1.14, "low": 1.13, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T14:10:34", "percent_change": 6.04651, "prev_day_close": 1.07499998807907}, {"option": "VG271217P00020000", "bid": 8.2, "bid_size": 1020.0, "ask": 9.2, "ask_size": 878.0, "iv": 0.5737, "open_interest": 5.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.0572, "vega": 0.0398, "theta": -0.0028, "rho": -0.0908, "theo": 8.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2025-10-10T13:13:28", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "VG271217C00022500", "bid": 0.75, "bid_size": 1174.0, "ask": 1.0, "ask_size": 1273.0, "iv": 0.609, "open_interest": 389.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0435, "vega": 0.04, "theta": -0.0029, "rho": 0.0242, "theo": 0.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T09:38:02", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "VG271217P00022500", "bid": 10.7, "bid_size": 606.0, "ask": 11.4, "ask_size": 614.0, "iv": 0.6091, "open_interest": 10.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0542, "vega": 0.0329, "theta": -0.0023, "rho": -0.0846, "theo": 11.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-07-16T12:27:00", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "VG271217C00025000", "bid": 0.35, "bid_size": 2492.0, "ask": 0.85, "ask_size": 1546.0, "iv": 0.5889, "open_interest": 5710.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0388, "vega": 0.0357, "theta": -0.0026, "rho": 0.02, "theo": 0.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T13:55:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "VG271217P00025000", "bid": 12.8, "bid_size": 633.0, "ask": 13.8, "ask_size": 544.0, "iv": 0.5827, "open_interest": 46.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0509, "vega": 0.0247, "theta": -0.0017, "rho": -0.0717, "theo": 13.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-05-19T14:47:03", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "VG271217C00030000", "bid": 0.3, "bid_size": 358.0, "ask": 0.55, "ask_size": 1003.0, "iv": 0.618, "open_interest": 343.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0299, "vega": 0.0276, "theta": -0.002, "rho": 0.0136, "theo": 0.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T14:54:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VG271217P00030000", "bid": 18.1, "bid_size": 37.0, "ask": 18.7, "ask_size": 477.0, "iv": 0.7377, "open_interest": 206.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0442, "vega": 0.0078, "theta": -0.0014, "rho": -0.0266, "theo": 18.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-03-18T13:52:12", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "VG271217C00035000", "bid": 0.2, "bid_size": 783.0, "ask": 0.35, "ask_size": 975.0, "iv": 0.6231, "open_interest": 2981.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0226, "vega": 0.021, "theta": -0.0015, "rho": 0.0094, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:42:07", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "VG271217P00035000", "bid": 22.7, "bid_size": 303.0, "ask": 23.7, "ask_size": 242.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 23.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.39, "last_trade_time": "2026-06-05T10:31:14", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "VG280121C00002500", "bid": 9.0, "bid_size": 1316.0, "ask": 9.5, "ask_size": 671.0, "iv": 0.0, "open_interest": 407.0, "volume": 1.0, "delta": 0.9928, "gamma": 0.0032, "vega": 0.0022, "theta": 0.0, "rho": 0.0079, "theo": 9.3241, "change": 0.15, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T14:44:43", "percent_change": 1.65746, "prev_day_close": 9.05000019073486}, {"option": "VG280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1924.0, "iv": 0.7765, "open_interest": 89.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0033, "vega": 0.0044, "theta": -0.0004, "rho": -0.0026, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T09:43:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "VG280121C00005000", "bid": 6.7, "bid_size": 2795.0, "ask": 7.4, "ask_size": 1771.0, "iv": 0.6363, "open_interest": 1565.0, "volume": 1.0, "delta": 0.9387, "gamma": 0.0137, "vega": 0.0146, "theta": -0.0003, "rho": 0.0355, "theo": 7.1145, "change": 0.15, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T15:30:51", "percent_change": 2.15828, "prev_day_close": 6.94999980926514}, {"option": "VG280121P00005000", "bid": 0.05, "bid_size": 3726.0, "ask": 0.35, "ask_size": 2249.0, "iv": 0.6088, "open_interest": 4966.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0135, "vega": 0.015, "theta": -0.0011, "rho": -0.0112, "theo": 0.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T12:48:43", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "VG280121C00007500", "bid": 5.1, "bid_size": 2046.0, "ask": 5.6, "ask_size": 1437.0, "iv": 0.6514, "open_interest": 2290.0, "volume": 20.0, "delta": 0.8471, "gamma": 0.0283, "vega": 0.0292, "theta": -0.0015, "rho": 0.0499, "theo": 5.3118, "change": 0.33, "open": 5.0, "high": 5.43, "low": 5.0, "tick": "no_change", "last_trade_price": 5.43, "last_trade_time": "2026-11-09T11:27:15", "percent_change": 6.47059, "prev_day_close": 5.09999990463257}, {"option": "VG280121P00007500", "bid": 0.55, "bid_size": 3393.0, "ask": 1.0, "ask_size": 2750.0, "iv": 0.5996, "open_interest": 5569.0, "volume": 1.0, "delta": -0.1486, "gamma": 0.0286, "vega": 0.0295, "theta": -0.0021, "rho": -0.0284, "theo": 0.8876, "change": -0.05, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -5.55556, "prev_day_close": 0.900000005960464}, {"option": "VG280121C00010000", "bid": 3.8, "bid_size": 1507.0, "ask": 4.1, "ask_size": 418.0, "iv": 0.6248, "open_interest": 5342.0, "volume": 18.0, "delta": 0.732, "gamma": 0.041, "vega": 0.0412, "theta": -0.0024, "rho": 0.0527, "theo": 3.9339, "change": 0.07, "open": 3.6, "high": 3.95, "low": 3.6, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T15:23:15", "percent_change": 1.86667, "prev_day_close": 3.75}, {"option": "VG280121P00010000", "bid": 1.7, "bid_size": 1371.0, "ask": 2.05, "ask_size": 2414.0, "iv": 0.6168, "open_interest": 1930.0, "volume": 0.0, "delta": -0.2659, "gamma": 0.0422, "vega": 0.0415, "theta": -0.0028, "rho": -0.05, "theo": 1.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T12:48:43", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "VG280121C00012500", "bid": 2.75, "bid_size": 1695.0, "ask": 3.1, "ask_size": 1100.0, "iv": 0.6144, "open_interest": 3715.0, "volume": 7.0, "delta": 0.6147, "gamma": 0.0483, "vega": 0.048, "theta": -0.003, "rho": 0.0501, "theo": 2.9203, "change": 0.25, "open": 2.65, "high": 3.0, "low": 2.65, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:21:45", "percent_change": 9.09091, "prev_day_close": 2.75}, {"option": "VG280121P00012500", "bid": 3.1, "bid_size": 195.0, "ask": 3.4, "ask_size": 1478.0, "iv": 0.6087, "open_interest": 4219.0, "volume": 0.0, "delta": -0.3887, "gamma": 0.0509, "vega": 0.0482, "theta": -0.0032, "rho": -0.0705, "theo": 3.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T15:40:17", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "VG280121C00015000", "bid": 2.05, "bid_size": 1277.0, "ask": 2.35, "ask_size": 368.0, "iv": 0.6031, "open_interest": 4425.0, "volume": 2342.0, "delta": 0.5084, "gamma": 0.0508, "vega": 0.0502, "theta": -0.0032, "rho": 0.0448, "theo": 2.1852, "change": 0.13, "open": 2.0, "high": 2.3, "low": 2.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T15:53:56", "percent_change": 6.5, "prev_day_close": 1.99999994039536}, {"option": "VG280121P00015000", "bid": 4.7, "bid_size": 764.0, "ask": 5.2, "ask_size": 1647.0, "iv": 0.61, "open_interest": 1545.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.0552, "vega": 0.0499, "theta": -0.0032, "rho": -0.0887, "theo": 4.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-11-02T09:30:12", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "VG280121C00017500", "bid": 1.5, "bid_size": 1392.0, "ask": 1.8, "ask_size": 1705.0, "iv": 0.6084, "open_interest": 2127.0, "volume": 0.0, "delta": 0.4174, "gamma": 0.0498, "vega": 0.0492, "theta": -0.0032, "rho": 0.0385, "theo": 1.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-06T13:02:44", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "VG280121P00017500", "bid": 6.6, "bid_size": 511.0, "ask": 7.1, "ask_size": 1163.0, "iv": 0.6081, "open_interest": 320.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0567, "vega": 0.0472, "theta": -0.0031, "rho": -0.0962, "theo": 6.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T14:24:57", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "VG280121C00020000", "bid": 1.1, "bid_size": 404.0, "ask": 1.35, "ask_size": 1185.0, "iv": 0.6112, "open_interest": 8593.0, "volume": 2015.0, "delta": 0.3419, "gamma": 0.0469, "vega": 0.0464, "theta": -0.0031, "rho": 0.0325, "theo": 1.2618, "change": 0.05, "open": 1.28, "high": 1.3, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:42:32", "percent_change": 4.34783, "prev_day_close": 1.14999997615814}, {"option": "VG280121P00020000", "bid": 8.6, "bid_size": 954.0, "ask": 9.2, "ask_size": 1236.0, "iv": 0.6026, "open_interest": 234.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0564, "vega": 0.0425, "theta": -0.0028, "rho": -0.1, "theo": 8.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T09:40:22", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "VG280121C00022500", "bid": 0.85, "bid_size": 791.0, "ask": 1.1, "ask_size": 1787.0, "iv": 0.6087, "open_interest": 863.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.043, "vega": 0.0426, "theta": -0.0028, "rho": 0.0273, "theo": 0.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T11:36:17", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "VG280121P00022500", "bid": 10.5, "bid_size": 1271.0, "ask": 11.5, "ask_size": 1129.0, "iv": 0.5721, "open_interest": 122.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0544, "vega": 0.0361, "theta": -0.0024, "rho": -0.0969, "theo": 11.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-07-22T09:33:09", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "VG280121C00025000", "bid": 0.65, "bid_size": 753.0, "ask": 0.85, "ask_size": 1264.0, "iv": 0.6064, "open_interest": 1877.0, "volume": 15.0, "delta": 0.2304, "gamma": 0.0388, "vega": 0.0385, "theta": -0.0026, "rho": 0.0229, "theo": 0.7598, "change": 0.0, "open": 0.79, "high": 0.79, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:41:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "VG280121P00025000", "bid": 13.2, "bid_size": 709.0, "ask": 13.8, "ask_size": 1248.0, "iv": 0.6375, "open_interest": 335.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0511, "vega": 0.0284, "theta": -0.0018, "rho": -0.0849, "theo": 13.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.09, "last_trade_time": "2026-10-16T09:42:45", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "VG280121C00030000", "bid": 0.35, "bid_size": 1601.0, "ask": 0.55, "ask_size": 843.0, "iv": 0.6017, "open_interest": 1511.0, "volume": 2.0, "delta": 0.1573, "gamma": 0.0306, "vega": 0.0305, "theta": -0.002, "rho": 0.016, "theo": 0.4753, "change": 0.015, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T09:52:43", "percent_change": 3.52941, "prev_day_close": 0.424999997019768}, {"option": "VG280121P00030000", "bid": 18.0, "bid_size": 1177.0, "ask": 18.8, "ask_size": 1260.0, "iv": 0.7132, "open_interest": 274.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0516, "vega": 0.0114, "theta": -0.0012, "rho": -0.0419, "theo": 18.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-05T13:05:22", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "VG290119C00002500", "bid": 7.0, "bid_size": 452.0, "ask": 10.0, "ask_size": 346.0, "iv": 0.0, "open_interest": 12.0, "volume": 4.0, "delta": 0.9943, "gamma": 0.0031, "vega": 0.0026, "theta": 0.0, "rho": 0.0099, "theo": 9.331, "change": 0.25, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T14:38:06", "percent_change": 2.73224, "prev_day_close": 9.15000009536743}, {"option": "VG290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 725.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0037, "vega": 0.0072, "theta": -0.0003, "rho": -0.0064, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VG290119C00005000", "bid": 6.8, "bid_size": 2113.0, "ask": 7.7, "ask_size": 1125.0, "iv": 0.584, "open_interest": 684.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0133, "vega": 0.0228, "theta": 0.0, "rho": 0.0562, "theo": 7.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T11:32:52", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "VG290119P00005000", "bid": 0.25, "bid_size": 2628.0, "ask": 0.6, "ask_size": 1156.0, "iv": 0.5811, "open_interest": 5145.0, "volume": 25.0, "delta": -0.0727, "gamma": 0.013, "vega": 0.0234, "theta": -0.0008, "rho": -0.0287, "theo": 0.5308, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:44:27", "percent_change": -4.76191, "prev_day_close": 0.525000005960464}, {"option": "VG290119C00007500", "bid": 5.7, "bid_size": 1648.0, "ask": 6.2, "ask_size": 874.0, "iv": 0.6314, "open_interest": 768.0, "volume": 224.0, "delta": 0.8397, "gamma": 0.0228, "vega": 0.0397, "theta": -0.0008, "rho": 0.0773, "theo": 5.8661, "change": 0.15, "open": 5.6, "high": 6.12, "low": 5.6, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T14:44:43", "percent_change": 2.65487, "prev_day_close": 5.65000009536743}, {"option": "VG290119P00007500", "bid": 1.0, "bid_size": 2331.0, "ask": 1.45, "ask_size": 1110.0, "iv": 0.5805, "open_interest": 252.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0232, "vega": 0.04, "theta": -0.0014, "rho": -0.0595, "theo": 1.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T11:21:37", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VG290119C00010000", "bid": 4.6, "bid_size": 1258.0, "ask": 5.0, "ask_size": 736.0, "iv": 0.6142, "open_interest": 1166.0, "volume": 1.0, "delta": 0.7515, "gamma": 0.0303, "vega": 0.0522, "theta": -0.0014, "rho": 0.0835, "theo": 4.7282, "change": 0.3, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T12:12:16", "percent_change": 6.52174, "prev_day_close": 4.59999990463257}, {"option": "VG290119P00010000", "bid": 1.8, "bid_size": 2923.0, "ask": 2.7, "ask_size": 2625.0, "iv": 0.5541, "open_interest": 2161.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.032, "vega": 0.0528, "theta": -0.0018, "rho": -0.0925, "theo": 2.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T12:19:34", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "VG290119C00012500", "bid": 3.4, "bid_size": 2344.0, "ask": 4.1, "ask_size": 816.0, "iv": 0.5782, "open_interest": 110.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0353, "vega": 0.0603, "theta": -0.0018, "rho": 0.0835, "theo": 3.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T15:31:21", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "VG290119P00012500", "bid": 3.7, "bid_size": 430.0, "ask": 4.2, "ask_size": 1098.0, "iv": 0.5987, "open_interest": 42.0, "volume": 1.0, "delta": -0.3394, "gamma": 0.0389, "vega": 0.0608, "theta": -0.002, "rho": -0.1227, "theo": 3.9212, "change": -0.08, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T13:05:14", "percent_change": -2.05128, "prev_day_close": 3.89999997615814}, {"option": "VG290119C00015000", "bid": 3.0, "bid_size": 1161.0, "ask": 3.4, "ask_size": 986.0, "iv": 0.5963, "open_interest": 364.0, "volume": 8.0, "delta": 0.588, "gamma": 0.0382, "vega": 0.0648, "theta": -0.002, "rho": 0.0796, "theo": 3.1546, "change": 0.1, "open": 2.95, "high": 3.4, "low": 2.95, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:02:19", "percent_change": 3.27869, "prev_day_close": 3.05000007152557}, {"option": "VG290119P00015000", "bid": 3.9, "bid_size": 1267.0, "ask": 8.0, "ask_size": 1270.0, "iv": 0.6484, "open_interest": 66.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.0442, "vega": 0.0646, "theta": -0.0021, "rho": -0.146, "theo": 5.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T09:57:48", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "VG290119C00017500", "bid": 2.2, "bid_size": 3119.0, "ask": 2.8, "ask_size": 1062.0, "iv": 0.5693, "open_interest": 13.0, "volume": 1.0, "delta": 0.5178, "gamma": 0.0395, "vega": 0.0665, "theta": -0.0021, "rho": 0.0739, "theo": 2.6093, "change": -0.15, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T09:32:14", "percent_change": -5.88235, "prev_day_close": 2.54999995231628}, {"option": "VG290119P00017500", "bid": 7.0, "bid_size": 793.0, "ask": 7.9, "ask_size": 1146.0, "iv": 0.5939, "open_interest": 111.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0484, "vega": 0.0644, "theta": -0.0021, "rho": -0.1605, "theo": 7.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-14T12:06:47", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "VG290119C00020000", "bid": 2.0, "bid_size": 1450.0, "ask": 2.35, "ask_size": 1191.0, "iv": 0.583, "open_interest": 309.0, "volume": 1.0, "delta": 0.4557, "gamma": 0.0395, "vega": 0.0663, "theta": -0.0022, "rho": 0.0677, "theo": 2.1746, "change": 0.115, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T12:25:21", "percent_change": 5.41177, "prev_day_close": 2.12499994039536}, {"option": "VG290119P00020000", "bid": 7.0, "bid_size": 1545.0, "ask": 9.6, "ask_size": 934.0, "iv": 0.3734, "open_interest": 244.0, "volume": 100.0, "delta": -0.5978, "gamma": 0.0518, "vega": 0.0616, "theta": -0.002, "rho": -0.1676, "theo": 9.3702, "change": -0.26, "open": 9.3, "high": 9.32, "low": 9.2, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-11-09T12:57:12", "percent_change": -2.72251, "prev_day_close": 9.5499997138977}, {"option": "VG290119C00022500", "bid": 1.6, "bid_size": 1870.0, "ask": 2.0, "ask_size": 1183.0, "iv": 0.5768, "open_interest": 4.0, "volume": 4.0, "delta": 0.4014, "gamma": 0.0387, "vega": 0.0647, "theta": -0.0021, "rho": 0.0615, "theo": 1.8252, "change": 0.18, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T12:13:12", "percent_change": 10.0, "prev_day_close": 1.80000001192093}, {"option": "VG290119P00022500", "bid": 11.1, "bid_size": 523.0, "ask": 12.1, "ask_size": 687.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0545, "vega": 0.0558, "theta": -0.0019, "rho": -0.1637, "theo": 11.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "VG290119C00025000", "bid": 1.2, "bid_size": 2913.0, "ask": 1.75, "ask_size": 1774.0, "iv": 0.568, "open_interest": 144.0, "volume": 1.0, "delta": 0.3541, "gamma": 0.0374, "vega": 0.0623, "theta": -0.0021, "rho": 0.0556, "theo": 1.5419, "change": 0.17, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T12:13:12", "percent_change": 11.3333, "prev_day_close": 1.5}, {"option": "VG290119P00025000", "bid": 13.4, "bid_size": 330.0, "ask": 14.4, "ask_size": 625.0, "iv": 0.6267, "open_interest": 11.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0558, "vega": 0.0474, "theta": -0.0017, "rho": -0.1457, "theo": 13.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-29T14:43:40", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "VG290119C00030000", "bid": 0.9, "bid_size": 1881.0, "ask": 1.35, "ask_size": 745.0, "iv": 0.5682, "open_interest": 767.0, "volume": 1.0, "delta": 0.2767, "gamma": 0.0339, "vega": 0.0561, "theta": -0.0019, "rho": 0.0452, "theo": 1.1173, "change": 0.11, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T12:13:12", "percent_change": 10.0, "prev_day_close": 1.09999996423721}, {"option": "VG290119P00030000", "bid": 18.1, "bid_size": 195.0, "ask": 19.2, "ask_size": 1857.0, "iv": 0.6729, "open_interest": 1153.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0615, "vega": 0.0274, "theta": -0.0012, "rho": -0.0974, "theo": 18.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.63, "last_trade_time": "2026-11-06T13:27:40", "percent_change": 0.0, "prev_day_close": 18.75}], "symbol": "VG", "security_type": "stock", "exchange_id": 3, "current_price": 11.99, "price_change": 0.27, "price_change_percent": 2.3417, "bid": 11.91, "ask": 11.99, "bid_size": 1000, "ask_size": 1200, "open": 11.29, "high": 11.99, "low": 11.22, "close": 11.8, "prev_day_close": 11.53, "volume": 13799336, "iv30": 73.302, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202952, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "VG"}