{"timestamp": "2026-11-03 02:09:10", "data": {"options": [{"option": "VGK261120C00075000", "bid": 12.0, "bid_size": 30.0, "ask": 14.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0077, "vega": 0.0116, "theta": -0.0093, "rho": 0.0398, "theo": 13.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "VGK261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 133.0, "iv": 0.4494, "open_interest": 1.0, "volume": 66.0, "delta": -0.0246, "gamma": 0.0078, "vega": 0.0116, "theta": -0.0112, "rho": -0.0011, "theo": 0.0683, "change": 0.03, "open": 0.12, "high": 0.13, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T09:58:31", "percent_change": 30.0, "prev_day_close": 0.100000001490116}, {"option": "VGK261120C00079000", "bid": 8.5, "bid_size": 36.0, "ask": 10.0, "ask_size": 37.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0174, "vega": 0.0215, "theta": -0.0163, "rho": 0.0406, "theo": 9.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "VGK261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 0.399, "open_interest": 3.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0176, "vega": 0.0216, "theta": -0.0177, "rho": -0.0023, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-29T13:28:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGK261120C00080000", "bid": 7.0, "bid_size": 40.0, "ask": 10.0, "ask_size": 224.0, "iv": 0.3344, "open_interest": 83.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0217, "vega": 0.0253, "theta": -0.0186, "rho": 0.0405, "theo": 8.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-20T10:30:59", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "VGK261120P00080000", "bid": 0.05, "bid_size": 6.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.3188, "open_interest": 21.0, "volume": 1.0, "delta": -0.0651, "gamma": 0.0218, "vega": 0.0255, "theta": -0.0199, "rho": -0.0029, "theo": 0.1652, "change": -0.105, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T12:55:05", "percent_change": -38.1818, "prev_day_close": 0.275000000372529}, {"option": "VGK261120C00081000", "bid": 6.0, "bid_size": 36.0, "ask": 8.8, "ask_size": 220.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0271, "vega": 0.0299, "theta": -0.0212, "rho": 0.0403, "theo": 7.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "VGK261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.2791, "open_interest": 3.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0273, "vega": 0.03, "theta": -0.0224, "rho": -0.0036, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T13:49:12", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "VGK261120C00082000", "bid": 5.6, "bid_size": 43.0, "ask": 7.1, "ask_size": 61.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0341, "vega": 0.0353, "theta": -0.024, "rho": 0.0398, "theo": 6.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VGK261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 115.0, "iv": 0.2967, "open_interest": 10.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0344, "vega": 0.0355, "theta": -0.0251, "rho": -0.0044, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T13:26:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGK261120C00083000", "bid": 4.9, "bid_size": 43.0, "ask": 6.1, "ask_size": 53.0, "iv": 0.235, "open_interest": 1.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.043, "vega": 0.0417, "theta": -0.0271, "rho": 0.039, "theo": 5.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-10-12T10:14:07", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "VGK261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 105.0, "iv": 0.2675, "open_interest": 47.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0434, "vega": 0.042, "theta": -0.0281, "rho": -0.0056, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T13:26:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGK261120C00084000", "bid": 3.4, "bid_size": 100.0, "ask": 5.5, "ask_size": 179.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0542, "vega": 0.0491, "theta": -0.0304, "rho": 0.0378, "theo": 4.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "VGK261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 164.0, "iv": 0.2416, "open_interest": 6.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0548, "vega": 0.0495, "theta": -0.0313, "rho": -0.007, "theo": 0.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T10:05:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "VGK261120C00085000", "bid": 3.1, "bid_size": 108.0, "ask": 4.3, "ask_size": 102.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.7871, "gamma": 0.068, "vega": 0.0574, "theta": -0.0337, "rho": 0.036, "theo": 3.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "VGK261120P00085000", "bid": 0.35, "bid_size": 16.0, "ask": 0.6, "ask_size": 56.0, "iv": 0.2081, "open_interest": 260.0, "volume": 5.0, "delta": -0.2147, "gamma": 0.0688, "vega": 0.0578, "theta": -0.0346, "rho": -0.009, "theo": 0.5253, "change": -0.155, "open": 0.79, "high": 0.79, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T14:02:16", "percent_change": -24.8, "prev_day_close": 0.625}, {"option": "VGK261120C00086000", "bid": 1.4, "bid_size": 134.0, "ask": 3.5, "ask_size": 122.0, "iv": 0.1201, "open_interest": 1.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0839, "vega": 0.0659, "theta": -0.0366, "rho": 0.0333, "theo": 2.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-10-15T12:03:21", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "VGK261120P00086000", "bid": 0.5, "bid_size": 16.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.1994, "open_interest": 60.0, "volume": 5.0, "delta": -0.2801, "gamma": 0.0851, "vega": 0.0662, "theta": -0.0375, "rho": -0.0115, "theo": 0.6977, "change": -0.1, "open": 0.85, "high": 0.85, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T13:59:57", "percent_change": -14.2857, "prev_day_close": 0.700000002980232}, {"option": "VGK261120C00087000", "bid": 2.05, "bid_size": 17.0, "ask": 2.65, "ask_size": 98.0, "iv": 0.2132, "open_interest": 243.0, "volume": 97.0, "delta": 0.6391, "gamma": 0.1001, "vega": 0.0734, "theta": -0.0387, "rho": 0.0296, "theo": 2.1814, "change": 0.65, "open": 2.31, "high": 2.45, "low": 2.17, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T10:46:31", "percent_change": 38.2353, "prev_day_close": 1.69999998807907}, {"option": "VGK261120P00087000", "bid": 0.7, "bid_size": 51.0, "ask": 1.1, "ask_size": 17.0, "iv": 0.1841, "open_interest": 12.0, "volume": 3.0, "delta": -0.3654, "gamma": 0.1017, "vega": 0.0736, "theta": -0.0395, "rho": -0.0146, "theo": 0.9456, "change": -0.275, "open": 0.9, "high": 0.9, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:54:24", "percent_change": -31.4286, "prev_day_close": 0.875000024214387}, {"option": "VGK261120C00088000", "bid": 1.45, "bid_size": 6.0, "ask": 1.85, "ask_size": 75.0, "iv": 0.1952, "open_interest": 55.0, "volume": 2.0, "delta": 0.5359, "gamma": 0.112, "vega": 0.0778, "theta": -0.0391, "rho": 0.025, "theo": 1.5346, "change": 0.575, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T13:15:28", "percent_change": 45.098, "prev_day_close": 1.27500000596046}, {"option": "VGK261120P00088000", "bid": 1.05, "bid_size": 50.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.1737, "open_interest": 12.0, "volume": 3.0, "delta": -0.4708, "gamma": 0.1143, "vega": 0.0777, "theta": -0.04, "rho": -0.0179, "theo": 1.3021, "change": -0.61, "open": 1.18, "high": 1.18, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T14:54:24", "percent_change": -38.125, "prev_day_close": 1.59999996423721}, {"option": "VGK261120C00089000", "bid": 0.6, "bid_size": 123.0, "ask": 1.35, "ask_size": 91.0, "iv": 0.1678, "open_interest": 77.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.1141, "vega": 0.0766, "theta": -0.0373, "rho": 0.0198, "theo": 1.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-10-29T15:24:28", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "VGK261120P00089000", "bid": 1.4, "bid_size": 21.0, "ask": 2.2, "ask_size": 90.0, "iv": 0.1744, "open_interest": 12.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.1171, "vega": 0.0761, "theta": -0.0382, "rho": -0.0211, "theo": 1.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-10-27T11:16:54", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "VGK261120C00090000", "bid": 0.4, "bid_size": 18.0, "ask": 0.9, "ask_size": 67.0, "iv": 0.1708, "open_interest": 157.0, "volume": 7.0, "delta": 0.3129, "gamma": 0.104, "vega": 0.0697, "theta": -0.0334, "rho": 0.0147, "theo": 0.6661, "change": 0.26, "open": 0.69, "high": 0.86, "low": 0.69, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-02T13:15:28", "percent_change": 43.3333, "prev_day_close": 0.599999994039536}, {"option": "VGK261120P00090000", "bid": 2.0, "bid_size": 32.0, "ask": 2.9, "ask_size": 82.0, "iv": 0.1732, "open_interest": 13.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.1078, "vega": 0.0677, "theta": -0.0343, "rho": -0.0225, "theo": 2.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T14:22:59", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "VGK261120C00091000", "bid": 0.2, "bid_size": 21.0, "ask": 0.95, "ask_size": 178.0, "iv": 0.1997, "open_interest": 79.0, "volume": 0.0, "delta": 0.224, "gamma": 0.0863, "vega": 0.0593, "theta": -0.0286, "rho": 0.0105, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:31:54", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "VGK261120P00091000", "bid": 2.7, "bid_size": 23.0, "ask": 3.9, "ask_size": 121.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0907, "vega": 0.0566, "theta": -0.0296, "rho": -0.023, "theo": 3.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "VGK261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 177.0, "iv": 0.2, "open_interest": 36.0, "volume": 1.0, "delta": 0.1589, "gamma": 0.0674, "vega": 0.0484, "theta": -0.0238, "rho": 0.0074, "theo": 0.289, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:24:01", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "VGK261120P00092000", "bid": 3.5, "bid_size": 21.0, "ask": 4.7, "ask_size": 61.0, "iv": 0.183, "open_interest": 2.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0725, "vega": 0.044, "theta": -0.025, "rho": -0.0199, "theo": 4.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-10-13T09:36:31", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "VGK261120C00093000", "bid": 0.05, "bid_size": 18.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.1842, "open_interest": 142.0, "volume": 77.0, "delta": 0.1138, "gamma": 0.0512, "vega": 0.0388, "theta": -0.0196, "rho": 0.0053, "theo": 0.1994, "change": 0.02, "open": 0.33, "high": 0.33, "low": 0.1, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T10:27:31", "percent_change": 13.3333, "prev_day_close": 0.150000005960464}, {"option": "VGK261120P00093000", "bid": 4.5, "bid_size": 16.0, "ask": 5.7, "ask_size": 61.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0563, "vega": 0.0326, "theta": -0.0211, "rho": -0.0168, "theo": 5.0227, "change": 0.0, "open": 0.0, "high": 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": "VGK261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 0.2623, "open_interest": 26.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0387, "vega": 0.031, "theta": -0.0162, "rho": 0.0039, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T14:39:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGK261120P00094000", "bid": 5.3, "bid_size": 51.0, "ask": 6.8, "ask_size": 61.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0446, "vega": 0.0239, "theta": -0.0176, "rho": -0.0134, "theo": 5.9793, "change": 0.0, "open": 0.0, "high": 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": "VGK261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 270.0, "iv": 0.2913, "open_interest": 11.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0293, "vega": 0.0248, "theta": -0.0134, "rho": 0.0029, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:30:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VGK261120P00095000", "bid": 5.2, "bid_size": 36.0, "ask": 8.4, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0348, "vega": 0.0162, "theta": -0.0145, "rho": -0.0106, "theo": 6.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "VGK261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 267.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0224, "vega": 0.02, "theta": -0.0112, "rho": 0.0022, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 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": "VGK261120P00096000", "bid": 6.9, "bid_size": 30.0, "ask": 9.1, "ask_size": 49.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0256, "vega": 0.0094, "theta": -0.0119, "rho": -0.0075, "theo": 7.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "VGK261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0173, "vega": 0.0162, "theta": -0.0095, "rho": 0.0017, "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": 0.375}, {"option": "VGK261120P00097000", "bid": 7.2, "bid_size": 30.0, "ask": 10.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0158, "vega": 0.0051, "theta": -0.0114, "rho": -0.0023, "theo": 8.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "VGK261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0135, "vega": 0.0133, "theta": -0.008, "rho": 0.0013, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VGK261120P00098000", "bid": 8.2, "bid_size": 30.0, "ask": 11.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0085, "vega": 0.0023, "theta": -0.0105, "rho": -0.0022, "theo": 9.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VGK261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 285.0, "iv": 0.3982, "open_interest": 1.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0107, "vega": 0.011, "theta": -0.0069, "rho": 0.001, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:24:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGK261120P00099000", "bid": 9.2, "bid_size": 30.0, "ask": 12.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0038, "vega": 0.0009, "theta": -0.0107, "rho": 0.0, "theo": 10.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "VGK261218C00055000", "bid": 31.6, "bid_size": 27.0, "ask": 35.4, "ask_size": 150.0, "iv": 0.7148, "open_interest": 2.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0012, "vega": 0.0069, "theta": 0.0, "rho": 0.0709, "theo": 33.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-06-17T14:00:07", "percent_change": 0.0, "prev_day_close": 32.7499990463257}, {"option": "VGK261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 107.0, "iv": 0.7529, "open_interest": 2.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0012, "vega": 0.0069, "theta": -0.0041, "rho": -0.0009, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-06-18T10:49:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "VGK261218C00060000", "bid": 26.7, "bid_size": 26.0, "ask": 30.5, "ask_size": 150.0, "iv": 0.6335, "open_interest": 1.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.002, "vega": 0.0104, "theta": -0.0006, "rho": 0.0769, "theo": 28.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-10-27T13:10:47", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "VGK261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.569, "open_interest": 31.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.002, "vega": 0.0104, "theta": -0.0054, "rho": -0.0014, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-16T10:36:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "VGK261218C00065000", "bid": 21.8, "bid_size": 26.0, "ask": 25.6, "ask_size": 151.0, "iv": 0.5467, "open_interest": 1.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0036, "vega": 0.016, "theta": -0.0033, "rho": 0.0824, "theo": 23.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.58, "last_trade_time": "2026-06-17T12:49:48", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "VGK261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 156.0, "iv": 0.593, "open_interest": 9.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0036, "vega": 0.016, "theta": -0.0073, "rho": -0.0024, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T12:39:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGK261218C00070000", "bid": 16.8, "bid_size": 41.0, "ask": 20.6, "ask_size": 214.0, "iv": 0.4286, "open_interest": 9.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0066, "vega": 0.025, "theta": -0.0067, "rho": 0.0872, "theo": 18.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.37, "last_trade_time": "2026-10-06T09:30:18", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "VGK261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 127.0, "iv": 0.4451, "open_interest": 19.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0066, "vega": 0.025, "theta": -0.0098, "rho": -0.004, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T14:46:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGK261218C00075000", "bid": 12.2, "bid_size": 38.0, "ask": 14.6, "ask_size": 77.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0126, "vega": 0.04, "theta": -0.0109, "rho": 0.0903, "theo": 13.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-19T12:11:36", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "VGK261218P00075000", "bid": 0.1, "bid_size": 43.0, "ask": 0.35, "ask_size": 7.0, "iv": 0.3005, "open_interest": 71.0, "volume": 45.0, "delta": -0.0644, "gamma": 0.0127, "vega": 0.0402, "theta": -0.0133, "rho": -0.0071, "theo": 0.2836, "change": -0.055, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T09:56:52", "percent_change": -20.0, "prev_day_close": 0.274999998509884}, {"option": "VGK261218C00078000", "bid": 9.0, "bid_size": 29.0, "ask": 12.8, "ask_size": 119.0, "iv": 0.2931, "open_interest": 5.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0191, "vega": 0.0537, "theta": -0.014, "rho": 0.0906, "theo": 10.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-06-05T12:42:02", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "VGK261218P00078000", "bid": 0.05, "bid_size": 16.0, "ask": 0.8, "ask_size": 92.0, "iv": 0.2848, "open_interest": 21.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0193, "vega": 0.0539, "theta": -0.016, "rho": -0.0104, "theo": 0.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "VGK261218C00079000", "bid": 7.9, "bid_size": 9.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.2702, "open_interest": 1.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0221, "vega": 0.0593, "theta": -0.0151, "rho": 0.0902, "theo": 9.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-05T09:48:18", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "VGK261218P00079000", "bid": 0.1, "bid_size": 11.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0223, "vega": 0.0596, "theta": -0.0169, "rho": -0.0118, "theo": 0.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "VGK261218C00080000", "bid": 7.6, "bid_size": 45.0, "ask": 10.3, "ask_size": 120.0, "iv": 0.2554, "open_interest": 10.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0256, "vega": 0.0655, "theta": -0.0163, "rho": 0.0895, "theo": 8.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-02T15:37:22", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "VGK261218P00080000", "bid": 0.2, "bid_size": 16.0, "ask": 0.85, "ask_size": 74.0, "iv": 0.2577, "open_interest": 37.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0259, "vega": 0.0658, "theta": -0.0179, "rho": -0.0136, "theo": 0.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-29T11:01:21", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "VGK261218C00081000", "bid": 6.1, "bid_size": 50.0, "ask": 9.9, "ask_size": 285.0, "iv": 0.2394, "open_interest": 1.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0297, "vega": 0.0723, "theta": -0.0174, "rho": 0.0884, "theo": 8.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-04-24T14:19:57", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "VGK261218P00081000", "bid": 0.15, "bid_size": 27.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.2351, "open_interest": 68.0, "volume": 1.0, "delta": -0.1465, "gamma": 0.03, "vega": 0.0727, "theta": -0.019, "rho": -0.0156, "theo": 0.5901, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:30:02", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "VGK261218C00082000", "bid": 5.7, "bid_size": 42.0, "ask": 9.0, "ask_size": 261.0, "iv": 0.2596, "open_interest": 154.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0344, "vega": 0.0798, "theta": -0.0186, "rho": 0.0869, "theo": 7.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-10-16T12:24:05", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "VGK261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 199.0, "iv": 0.2353, "open_interest": 30.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0349, "vega": 0.0801, "theta": -0.02, "rho": -0.0181, "theo": 0.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T11:06:01", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "VGK261218C00083000", "bid": 5.7, "bid_size": 5.0, "ask": 7.9, "ask_size": 166.0, "iv": 0.2812, "open_interest": 1.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.04, "vega": 0.0877, "theta": -0.0198, "rho": 0.0847, "theo": 6.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-05-14T15:17:59", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "VGK261218P00083000", "bid": 0.25, "bid_size": 10.0, "ask": 1.95, "ask_size": 224.0, "iv": 0.2554, "open_interest": 6.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0406, "vega": 0.0885, "theta": -0.021, "rho": -0.0209, "theo": 0.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-05T15:31:19", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VGK261218C00084000", "bid": 3.6, "bid_size": 37.0, "ask": 6.6, "ask_size": 88.0, "iv": 0.1791, "open_interest": 3.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0462, "vega": 0.0962, "theta": -0.0208, "rho": 0.0818, "theo": 5.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-08-27T10:36:37", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "VGK261218P00084000", "bid": 0.05, "bid_size": 657.0, "ask": 1.45, "ask_size": 53.0, "iv": 0.1914, "open_interest": 27.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0471, "vega": 0.0967, "theta": -0.022, "rho": -0.0243, "theo": 0.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-10-19T09:30:21", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "VGK261218C00085000", "bid": 3.1, "bid_size": 84.0, "ask": 5.8, "ask_size": 88.0, "iv": 0.1891, "open_interest": 20.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0532, "vega": 0.1046, "theta": -0.0217, "rho": 0.0781, "theo": 4.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-09-10T13:06:58", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "VGK261218P00085000", "bid": 0.05, "bid_size": 690.0, "ask": 1.7, "ask_size": 41.0, "iv": 0.1779, "open_interest": 77.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0543, "vega": 0.1051, "theta": -0.0228, "rho": -0.0282, "theo": 1.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T10:27:25", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VGK261218C00086000", "bid": 2.05, "bid_size": 118.0, "ask": 4.9, "ask_size": 128.0, "iv": 0.1624, "open_interest": 1.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0605, "vega": 0.1127, "theta": -0.0224, "rho": 0.0734, "theo": 3.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-04-20T09:30:17", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "VGK261218P00086000", "bid": 0.05, "bid_size": 669.0, "ask": 3.0, "ask_size": 267.0, "iv": 0.2078, "open_interest": 11.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0621, "vega": 0.1133, "theta": -0.0235, "rho": -0.0328, "theo": 1.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "VGK261218C00087000", "bid": 2.65, "bid_size": 6.0, "ask": 3.5, "ask_size": 50.0, "iv": 0.1825, "open_interest": 37.0, "volume": 22.0, "delta": 0.6164, "gamma": 0.0676, "vega": 0.1194, "theta": -0.0228, "rho": 0.0674, "theo": 3.0411, "change": 0.485, "open": 2.88, "high": 3.29, "low": 2.88, "tick": "no_change", "last_trade_price": 3.11, "last_trade_time": "2026-11-02T09:49:29", "percent_change": 18.4762, "prev_day_close": 2.625}, {"option": "VGK261218P00087000", "bid": 0.75, "bid_size": 107.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.1684, "open_interest": 38.0, "volume": 2.0, "delta": -0.3912, "gamma": 0.0698, "vega": 0.1199, "theta": -0.0238, "rho": -0.0378, "theo": 1.5839, "change": -0.575, "open": 1.75, "high": 2.15, "low": 1.75, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T09:30:31", "percent_change": -21.1009, "prev_day_close": 2.72499996423721}, {"option": "VGK261218C00088000", "bid": 2.25, "bid_size": 1.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.1787, "open_interest": 32.0, "volume": 65.0, "delta": 0.5481, "gamma": 0.0734, "vega": 0.1238, "theta": -0.0227, "rho": 0.0603, "theo": 2.3869, "change": 0.28, "open": 2.54, "high": 2.6, "low": 2.32, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-02T14:48:27", "percent_change": 13.0233, "prev_day_close": 2.14999997615814}, {"option": "VGK261218P00088000", "bid": 0.8, "bid_size": 134.0, "ask": 2.9, "ask_size": 110.0, "iv": 0.1647, "open_interest": 11.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0764, "vega": 0.1236, "theta": -0.0237, "rho": -0.043, "theo": 1.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-02T15:15:09", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "VGK261218C00089000", "bid": 1.6, "bid_size": 7.0, "ask": 2.9, "ask_size": 270.0, "iv": 0.1995, "open_interest": 20.0, "volume": 2.0, "delta": 0.473, "gamma": 0.0766, "vega": 0.1244, "theta": -0.0221, "rho": 0.0523, "theo": 1.8238, "change": 0.165, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-02T12:06:16", "percent_change": 9.85075, "prev_day_close": 1.67499999701977}, {"option": "VGK261218P00089000", "bid": 1.3, "bid_size": 137.0, "ask": 4.1, "ask_size": 291.0, "iv": 0.1912, "open_interest": 3.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0805, "vega": 0.1231, "theta": -0.0231, "rho": -0.0476, "theo": 2.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T12:20:43", "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "VGK261218C00090000", "bid": 0.5, "bid_size": 70.0, "ask": 1.65, "ask_size": 39.0, "iv": 0.1369, "open_interest": 181.0, "volume": 0.0, "delta": 0.3956, "gamma": 0.0761, "vega": 0.1206, "theta": -0.0209, "rho": 0.044, "theo": 1.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T15:21:14", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "VGK261218P00090000", "bid": 1.1, "bid_size": 49.0, "ask": 4.7, "ask_size": 272.0, "iv": 0.1583, "open_interest": 56.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0809, "vega": 0.1177, "theta": -0.022, "rho": -0.0514, "theo": 2.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-10-07T10:01:15", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "VGK261218C00091000", "bid": 0.85, "bid_size": 15.0, "ask": 1.25, "ask_size": 64.0, "iv": 0.163, "open_interest": 175.0, "volume": 24.0, "delta": 0.3222, "gamma": 0.0715, "vega": 0.1128, "theta": -0.0193, "rho": 0.0359, "theo": 1.0107, "change": 0.225, "open": 0.77, "high": 1.15, "low": 0.77, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:36:04", "percent_change": 29.0323, "prev_day_close": 0.775000005960464}, {"option": "VGK261218P00091000", "bid": 2.1, "bid_size": 76.0, "ask": 5.4, "ask_size": 53.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0774, "vega": 0.1077, "theta": -0.0204, "rho": -0.0528, "theo": 3.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "VGK261218C00092000", "bid": 0.5, "bid_size": 17.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.1526, "open_interest": 14.0, "volume": 60.0, "delta": 0.2578, "gamma": 0.0641, "vega": 0.1021, "theta": -0.0174, "rho": 0.0288, "theo": 0.7507, "change": 0.06, "open": 0.66, "high": 0.72, "low": 0.5, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T14:48:27", "percent_change": 10.0, "prev_day_close": 0.599999994039536}, {"option": "VGK261218P00092000", "bid": 3.0, "bid_size": 37.0, "ask": 6.2, "ask_size": 37.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0707, "vega": 0.0941, "theta": -0.0186, "rho": -0.0512, "theo": 4.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "VGK261218C00093000", "bid": 0.15, "bid_size": 23.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.1464, "open_interest": 12.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0555, "vega": 0.0903, "theta": -0.0156, "rho": 0.0229, "theo": 0.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T11:34:48", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "VGK261218P00093000", "bid": 4.0, "bid_size": 37.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0628, "vega": 0.0788, "theta": -0.0168, "rho": -0.0487, "theo": 5.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "VGK261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 280.0, "iv": 0.2283, "open_interest": 14.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.047, "vega": 0.079, "theta": -0.0138, "rho": 0.0182, "theo": 0.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T11:30:25", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "VGK261218P00094000", "bid": 4.3, "bid_size": 26.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0547, "vega": 0.0626, "theta": -0.0152, "rho": -0.0423, "theo": 6.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-09T09:30:13", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "VGK261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 0.1774, "open_interest": 245.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0393, "vega": 0.0685, "theta": -0.0123, "rho": 0.0146, "theo": 0.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T12:53:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "VGK261218P00095000", "bid": 5.2, "bid_size": 9.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.047, "vega": 0.0483, "theta": -0.0136, "rho": -0.0336, "theo": 7.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "VGK261218C00096000", "bid": 0.05, "bid_size": 14.0, "ask": 0.95, "ask_size": 401.0, "iv": 0.2132, "open_interest": 2.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0327, "vega": 0.0594, "theta": -0.0109, "rho": 0.0118, "theo": 0.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-26T12:00:34", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "VGK261218P00096000", "bid": 6.2, "bid_size": 25.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0396, "vega": 0.0375, "theta": -0.0128, "rho": -0.0272, "theo": 7.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "VGK261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.1622, "open_interest": 22.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0273, "vega": 0.0515, "theta": -0.0097, "rho": 0.0097, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T09:43:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "VGK261218P00097000", "bid": 7.9, "bid_size": 29.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9648, "gamma": 0.0363, "vega": 0.0252, "theta": -0.0107, "rho": -0.0211, "theo": 8.9623, "change": -1.0, "open": 8.9, "high": 8.9, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T13:19:30", "percent_change": -10.3093, "prev_day_close": 9.70000004768372}, {"option": "VGK261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 425.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0228, "vega": 0.0448, "theta": -0.0087, "rho": 0.008, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 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": "VGK261218P00098000", "bid": 8.1, "bid_size": 23.0, "ask": 11.9, "ask_size": 21.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0302, "vega": 0.0174, "theta": -0.0074, "rho": -0.0136, "theo": 9.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-06-16T13:11:06", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "VGK261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.1949, "open_interest": 275.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0162, "vega": 0.0343, "theta": -0.0071, "rho": 0.0056, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-15T14:57:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VGK261218P00100000", "bid": 10.1, "bid_size": 8.0, "ask": 13.8, "ask_size": 21.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.006, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 11.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.03, "last_trade_time": "2026-04-30T10:45:08", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "VGK261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 128.0, "iv": 0.3333, "open_interest": 1.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0076, "vega": 0.019, "theta": -0.0045, "rho": 0.0027, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-10T10:58:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VGK261218P00105000", "bid": 15.0, "bid_size": 8.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0124, "rho": 0.0, "theo": 16.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.18, "last_trade_time": "2026-06-16T13:11:06", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "VGK270319C00055000", "bid": 31.9, "bid_size": 10.0, "ask": 35.7, "ask_size": 10.0, "iv": 0.5176, "open_interest": 1.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0033, "vega": 0.0455, "theta": -0.0043, "rho": 0.1484, "theo": 33.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-08-04T14:18:06", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "VGK270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.4514, "open_interest": 2.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0033, "vega": 0.0468, "theta": -0.008, "rho": -0.0148, "theo": 0.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T11:13:50", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "VGK270319C00060000", "bid": 27.1, "bid_size": 8.0, "ask": 30.9, "ask_size": 9.0, "iv": 0.4592, "open_interest": 4.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0047, "vega": 0.0594, "theta": -0.0058, "rho": 0.1805, "theo": 28.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.41, "last_trade_time": "2026-10-27T13:10:47", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "VGK270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.5331, "open_interest": 1.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0048, "vega": 0.0598, "theta": -0.0091, "rho": -0.0199, "theo": 0.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T11:29:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "VGK270319C00065000", "bid": 22.3, "bid_size": 10.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.3927, "open_interest": 13.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0068, "vega": 0.072, "theta": -0.0074, "rho": 0.206, "theo": 24.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-15T15:40:06", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "VGK270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0069, "vega": 0.0765, "theta": -0.0102, "rho": -0.0272, "theo": 0.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "VGK270319C00070000", "bid": 17.8, "bid_size": 8.0, "ask": 21.2, "ask_size": 8.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0099, "vega": 0.0928, "theta": -0.0092, "rho": 0.2195, "theo": 19.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "VGK270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.3802, "open_interest": 2.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0102, "vega": 0.0982, "theta": -0.0115, "rho": -0.0377, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-30T13:58:53", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VGK270319C00075000", "bid": 12.6, "bid_size": 9.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.2643, "open_interest": 5.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0149, "vega": 0.1218, "theta": -0.0109, "rho": 0.2238, "theo": 14.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-10-29T15:49:01", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "VGK270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 30.0, "iv": 0.2384, "open_interest": 438.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0152, "vega": 0.1261, "theta": -0.0128, "rho": -0.0533, "theo": 1.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T15:57:39", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "VGK270319C00078000", "bid": 9.7, "bid_size": 8.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.2361, "open_interest": 10.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0192, "vega": 0.1408, "theta": -0.012, "rho": 0.22, "theo": 12.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-09-24T09:38:09", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "VGK270319P00078000", "bid": 0.6, "bid_size": 11.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.2846, "open_interest": 1.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0196, "vega": 0.1462, "theta": -0.0134, "rho": -0.0666, "theo": 1.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T14:10:17", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "VGK270319C00079000", "bid": 8.8, "bid_size": 5.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.2267, "open_interest": 4.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0209, "vega": 0.1527, "theta": -0.0123, "rho": 0.2168, "theo": 11.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-10-13T13:18:38", "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "VGK270319P00079000", "bid": 0.05, "bid_size": 14.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0214, "vega": 0.1534, "theta": -0.0136, "rho": -0.0717, "theo": 1.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "VGK270319C00080000", "bid": 7.8, "bid_size": 9.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.2136, "open_interest": 1.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0227, "vega": 0.1591, "theta": -0.0126, "rho": 0.2137, "theo": 10.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-10-01T11:08:39", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "VGK270319P00080000", "bid": 0.9, "bid_size": 12.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.2659, "open_interest": 31.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0232, "vega": 0.1609, "theta": -0.0138, "rho": -0.0775, "theo": 1.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-28T09:58:09", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "VGK270319C00081000", "bid": 7.0, "bid_size": 6.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0247, "vega": 0.1638, "theta": -0.0128, "rho": 0.2126, "theo": 9.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-10-20T13:50:55", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "VGK270319P00081000", "bid": 1.05, "bid_size": 14.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0253, "vega": 0.1684, "theta": -0.014, "rho": -0.0836, "theo": 1.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "VGK270319C00082000", "bid": 6.2, "bid_size": 5.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.2046, "open_interest": 1.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0269, "vega": 0.1752, "theta": -0.013, "rho": 0.206, "theo": 8.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-07-23T09:30:10", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "VGK270319P00082000", "bid": 0.55, "bid_size": 14.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0275, "vega": 0.176, "theta": -0.0141, "rho": -0.0905, "theo": 2.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "VGK270319C00083000", "bid": 5.7, "bid_size": 5.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.2068, "open_interest": 26.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0292, "vega": 0.1815, "theta": -0.0132, "rho": 0.2021, "theo": 7.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-12T13:35:17", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "VGK270319P00083000", "bid": 0.8, "bid_size": 8.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0299, "vega": 0.1836, "theta": -0.0142, "rho": -0.0978, "theo": 2.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "VGK270319C00084000", "bid": 4.9, "bid_size": 5.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.1987, "open_interest": 7.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0316, "vega": 0.1853, "theta": -0.0134, "rho": 0.2004, "theo": 6.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-10-16T12:24:05", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "VGK270319P00084000", "bid": 0.2, "bid_size": 8.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.1971, "open_interest": 17.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.0324, "vega": 0.1908, "theta": -0.0142, "rho": -0.1058, "theo": 2.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-29T10:13:57", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "VGK270319C00085000", "bid": 4.2, "bid_size": 6.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.1847, "open_interest": 7.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0342, "vega": 0.1964, "theta": -0.0135, "rho": 0.1889, "theo": 6.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-10-09T09:47:44", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VGK270319P00085000", "bid": 0.65, "bid_size": 10.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.1974, "open_interest": 1.0, "volume": 0.0, "delta": -0.348, "gamma": 0.035, "vega": 0.1976, "theta": -0.0142, "rho": -0.1141, "theo": 2.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-09-21T13:18:35", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "VGK270319C00086000", "bid": 3.4, "bid_size": 6.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.6248, "gamma": 0.0366, "vega": 0.2003, "theta": -0.0135, "rho": 0.1849, "theo": 5.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VGK270319P00086000", "bid": 1.1, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.1612, "open_interest": 2.0, "volume": 1.0, "delta": -0.3821, "gamma": 0.0377, "vega": 0.2035, "theta": -0.0142, "rho": -0.1232, "theo": 2.903, "change": -0.275, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T11:50:01", "percent_change": -8.94309, "prev_day_close": 3.0749998986721}, {"option": "VGK270319C00087000", "bid": 2.75, "bid_size": 7.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.1812, "open_interest": 2.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.039, "vega": 0.2076, "theta": -0.0134, "rho": 0.1715, "theo": 4.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-09-14T09:30:05", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "VGK270319P00087000", "bid": 1.2, "bid_size": 10.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.4197, "gamma": 0.0403, "vega": 0.2082, "theta": -0.0141, "rho": -0.1319, "theo": 3.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "VGK270319C00088000", "bid": 2.15, "bid_size": 6.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.1774, "open_interest": 2.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.0412, "vega": 0.21, "theta": -0.0133, "rho": 0.1665, "theo": 4.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-10-16T14:06:07", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "VGK270319P00088000", "bid": 2.7, "bid_size": 9.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.1753, "open_interest": 8.0, "volume": 2.0, "delta": -0.4613, "gamma": 0.0427, "vega": 0.2111, "theta": -0.0138, "rho": -0.1416, "theo": 3.5542, "change": 1.675, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T12:18:36", "percent_change": 42.6752, "prev_day_close": 3.92500001192093}, {"option": "VGK270319C00089000", "bid": 1.5, "bid_size": 9.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.1729, "open_interest": 1.0, "volume": 5.0, "delta": 0.5077, "gamma": 0.0428, "vega": 0.2124, "theta": -0.013, "rho": 0.1503, "theo": 3.5393, "change": 0.45, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T13:40:34", "percent_change": 14.2857, "prev_day_close": 3.14999997615814}, {"option": "VGK270319P00089000", "bid": 1.9, "bid_size": 9.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0446, "vega": 0.2118, "theta": -0.0136, "rho": -0.1504, "theo": 3.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "VGK270319C00090000", "bid": 0.9, "bid_size": 10.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.1418, "open_interest": 7.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.0439, "vega": 0.2119, "theta": -0.0127, "rho": 0.1388, "theo": 2.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-22T15:33:58", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "VGK270319P00090000", "bid": 2.3, "bid_size": 6.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.1617, "open_interest": 5.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.0459, "vega": 0.2097, "theta": -0.0132, "rho": -0.1578, "theo": 4.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-25T12:25:32", "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "VGK270319C00091000", "bid": 0.4, "bid_size": 5.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.1651, "open_interest": 1.0, "volume": 0.0, "delta": 0.4194, "gamma": 0.044, "vega": 0.2087, "theta": -0.0123, "rho": 0.1274, "theo": 2.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-10-27T09:53:58", "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "VGK270319P00091000", "bid": 2.7, "bid_size": 9.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.1537, "open_interest": 3.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0463, "vega": 0.2048, "theta": -0.0127, "rho": -0.1646, "theo": 4.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-29T12:56:23", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "VGK270319C00092000", "bid": 0.4, "bid_size": 6.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.1705, "open_interest": 37.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0434, "vega": 0.2016, "theta": -0.0118, "rho": 0.1118, "theo": 2.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-05T11:55:58", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "VGK270319P00092000", "bid": 3.4, "bid_size": 8.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.1531, "open_interest": 5.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0458, "vega": 0.1967, "theta": -0.0121, "rho": -0.1696, "theo": 5.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-01T13:25:46", "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "VGK270319C00093000", "bid": 1.0, "bid_size": 5.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.1916, "open_interest": 65.0, "volume": 0.0, "delta": 0.334, "gamma": 0.0419, "vega": 0.1974, "theta": -0.0113, "rho": 0.1059, "theo": 1.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T11:15:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VGK270319P00093000", "bid": 4.1, "bid_size": 8.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.15, "open_interest": 4.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0443, "vega": 0.1868, "theta": -0.0114, "rho": -0.1731, "theo": 6.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-13T13:19:36", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "VGK270319C00094000", "bid": 0.5, "bid_size": 13.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.184, "open_interest": 1.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0397, "vega": 0.1848, "theta": -0.0107, "rho": 0.0896, "theo": 1.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-01T15:30:40", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "VGK270319P00094000", "bid": 4.6, "bid_size": 6.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.042, "vega": 0.1751, "theta": -0.0107, "rho": -0.1743, "theo": 6.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "VGK270319C00095000", "bid": 0.5, "bid_size": 12.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.1563, "open_interest": 28.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.0373, "vega": 0.1773, "theta": -0.0102, "rho": 0.0779, "theo": 1.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-29T12:25:04", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "VGK270319P00095000", "bid": 5.5, "bid_size": 12.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0392, "vega": 0.1621, "theta": -0.01, "rho": -0.1737, "theo": 7.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-08-26T15:53:38", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "VGK270319C00096000", "bid": 0.05, "bid_size": 17.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.1838, "open_interest": 37.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.0345, "vega": 0.1646, "theta": -0.0096, "rho": 0.0712, "theo": 1.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-08T12:21:16", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "VGK270319P00096000", "bid": 6.3, "bid_size": 5.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.1404, "open_interest": 11.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0361, "vega": 0.1495, "theta": -0.0092, "rho": -0.1749, "theo": 8.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.21, "last_trade_time": "2026-10-09T10:35:45", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "VGK270319C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.1902, "open_interest": 24.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0317, "vega": 0.1555, "theta": -0.0091, "rho": 0.0612, "theo": 0.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T09:41:46", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "VGK270319P00097000", "bid": 7.2, "bid_size": 5.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.1429, "open_interest": 1.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0329, "vega": 0.1368, "theta": -0.0085, "rho": -0.1725, "theo": 9.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-17T14:56:26", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "VGK270319C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.1992, "open_interest": 10.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.029, "vega": 0.1436, "theta": -0.0086, "rho": 0.0561, "theo": 0.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:30:21", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "VGK270319P00098000", "bid": 8.2, "bid_size": 2.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.1487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.03, "vega": 0.1252, "theta": -0.0078, "rho": -0.1719, "theo": 10.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "VGK270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.1927, "open_interest": 53.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0241, "vega": 0.1241, "theta": -0.0078, "rho": 0.0442, "theo": 0.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-24T13:20:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "VGK270319P00100000", "bid": 10.1, "bid_size": 8.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.1635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0251, "vega": 0.1035, "theta": -0.0067, "rho": -0.1655, "theo": 12.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.89, "last_trade_time": "2026-09-23T13:49:12", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "VGK270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.1586, "open_interest": 3.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0154, "vega": 0.0919, "theta": -0.0062, "rho": 0.027, "theo": 0.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T14:08:28", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "VGK270319P00105000", "bid": 15.0, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0208, "vega": 0.06, "theta": -0.0064, "rho": -0.1115, "theo": 17.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "VGK270617C00060000", "bid": 27.0, "bid_size": 10.0, "ask": 30.8, "ask_size": 10.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0039, "vega": 0.0608, "theta": 0.0, "rho": 0.3389, "theo": 28.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "VGK270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0046, "vega": 0.0685, "theta": -0.0045, "rho": -0.0283, "theo": 0.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "VGK270617C00065000", "bid": 22.3, "bid_size": 10.0, "ask": 25.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0061, "vega": 0.0879, "theta": 0.0, "rho": 0.3586, "theo": 24.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "VGK270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.007, "vega": 0.0942, "theta": -0.0056, "rho": -0.0426, "theo": 0.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VGK270617C00070000", "bid": 17.5, "bid_size": 8.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0094, "vega": 0.1178, "theta": -0.0023, "rho": 0.3609, "theo": 19.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "VGK270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0105, "vega": 0.1274, "theta": -0.0068, "rho": -0.0643, "theo": 0.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "VGK270617C00075000", "bid": 13.2, "bid_size": 5.0, "ask": 17.2, "ask_size": 8.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0142, "vega": 0.15, "theta": -0.0046, "rho": 0.3664, "theo": 15.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "VGK270617P00075000", "bid": 0.05, "bid_size": 17.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0156, "vega": 0.1688, "theta": -0.0081, "rho": -0.0976, "theo": 1.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "VGK270617C00076000", "bid": 12.4, "bid_size": 5.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.2235, "open_interest": 1.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0154, "vega": 0.159, "theta": -0.005, "rho": 0.3711, "theo": 14.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-10-29T10:42:20", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "VGK270617P00076000", "bid": 0.2, "bid_size": 13.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0168, "vega": 0.1779, "theta": -0.0084, "rho": -0.1062, "theo": 1.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T09:52:22", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "VGK270617C00077000", "bid": 11.5, "bid_size": 6.0, "ask": 15.6, "ask_size": 2.0, "iv": 0.2218, "open_interest": 1.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0167, "vega": 0.1774, "theta": -0.0055, "rho": 0.3552, "theo": 13.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-10-19T12:11:36", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "VGK270617P00077000", "bid": 0.65, "bid_size": 14.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0181, "vega": 0.1871, "theta": -0.0086, "rho": -0.1154, "theo": 1.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "VGK270617C00078000", "bid": 10.7, "bid_size": 5.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.018, "vega": 0.1799, "theta": -0.006, "rho": 0.358, "theo": 12.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "VGK270617P00078000", "bid": 0.55, "bid_size": 15.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.2261, "open_interest": 1.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.0194, "vega": 0.1965, "theta": -0.0089, "rho": -0.1256, "theo": 1.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-30T09:30:16", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "VGK270617C00079000", "bid": 9.9, "bid_size": 5.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0194, "vega": 0.1818, "theta": -0.0064, "rho": 0.3622, "theo": 11.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "VGK270617P00079000", "bid": 0.75, "bid_size": 14.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.2198, "open_interest": 7.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0209, "vega": 0.206, "theta": -0.0091, "rho": -0.1367, "theo": 2.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T12:09:36", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "VGK270617C00080000", "bid": 9.1, "bid_size": 5.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0209, "vega": 0.2063, "theta": -0.0068, "rho": 0.3421, "theo": 11.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "VGK270617P00080000", "bid": 0.95, "bid_size": 14.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0223, "vega": 0.2152, "theta": -0.0092, "rho": -0.1485, "theo": 2.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "VGK270617C00081000", "bid": 8.4, "bid_size": 5.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0224, "vega": 0.209, "theta": -0.0072, "rho": 0.3443, "theo": 10.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "VGK270617P00081000", "bid": 0.5, "bid_size": 4.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0238, "vega": 0.2244, "theta": -0.0094, "rho": -0.1614, "theo": 2.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "VGK270617C00082000", "bid": 7.6, "bid_size": 5.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.2029, "open_interest": 1.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0241, "vega": 0.2137, "theta": -0.0076, "rho": 0.3481, "theo": 9.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-10-20T13:50:55", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "VGK270617P00082000", "bid": 1.4, "bid_size": 10.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0254, "vega": 0.2332, "theta": -0.0095, "rho": -0.1754, "theo": 2.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "VGK270617C00083000", "bid": 6.8, "bid_size": 8.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.0256, "vega": 0.2327, "theta": -0.008, "rho": 0.323, "theo": 8.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "VGK270617P00083000", "bid": 0.8, "bid_size": 5.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.3145, "gamma": 0.0269, "vega": 0.2414, "theta": -0.0096, "rho": -0.1903, "theo": 2.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "VGK270617C00084000", "bid": 6.1, "bid_size": 5.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.1947, "open_interest": 1.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0272, "vega": 0.2348, "theta": -0.0083, "rho": 0.3252, "theo": 7.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-21T15:46:47", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "VGK270617P00084000", "bid": 1.0, "bid_size": 7.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0284, "vega": 0.2491, "theta": -0.0097, "rho": -0.2066, "theo": 3.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "VGK270617C00085000", "bid": 5.4, "bid_size": 8.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.0289, "vega": 0.251, "theta": -0.0086, "rho": 0.2991, "theo": 7.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "VGK270617P00085000", "bid": 1.5, "bid_size": 8.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0299, "vega": 0.2558, "theta": -0.0097, "rho": -0.2235, "theo": 3.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "VGK270617C00086000", "bid": 4.8, "bid_size": 6.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0304, "vega": 0.2535, "theta": -0.0088, "rho": 0.2988, "theo": 6.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VGK270617P00086000", "bid": 1.7, "bid_size": 6.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0312, "vega": 0.2614, "theta": -0.0096, "rho": -0.2419, "theo": 3.7767, "change": 0.0, "open": 0.0, "high": 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": "VGK270617C00087000", "bid": 4.2, "bid_size": 8.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0319, "vega": 0.2552, "theta": -0.009, "rho": 0.3017, "theo": 5.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "VGK270617P00087000", "bid": 3.1, "bid_size": 6.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.1749, "open_interest": 0.0, "volume": 5.0, "delta": -0.4288, "gamma": 0.0324, "vega": 0.2658, "theta": -0.0095, "rho": -0.2612, "theo": 4.1343, "change": -0.2, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T10:00:39", "percent_change": -4.54545, "prev_day_close": 4.39999997615814}, {"option": "VGK270617C00088000", "bid": 3.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0331, "vega": 0.2651, "theta": -0.0091, "rho": 0.2695, "theo": 5.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "VGK270617P00088000", "bid": 2.8, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.1586, "open_interest": 3.0, "volume": 2.0, "delta": -0.4614, "gamma": 0.0335, "vega": 0.2686, "theta": -0.0093, "rho": -0.2814, "theo": 4.5263, "change": -0.2, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T09:42:00", "percent_change": -4.0, "prev_day_close": 5.0}, {"option": "VGK270617C00089000", "bid": 2.75, "bid_size": 8.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.0342, "vega": 0.2667, "theta": -0.0091, "rho": 0.2714, "theo": 4.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "VGK270617P00089000", "bid": 3.0, "bid_size": 8.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.1651, "open_interest": 0.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.0343, "vega": 0.2697, "theta": -0.0091, "rho": -0.3027, "theo": 4.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "VGK270617C00090000", "bid": 2.15, "bid_size": 8.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.1646, "open_interest": 4.0, "volume": 0.0, "delta": 0.5045, "gamma": 0.035, "vega": 0.2686, "theta": -0.0091, "rho": 0.2381, "theo": 4.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-10-16T14:06:07", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "VGK270617P00090000", "bid": 3.5, "bid_size": 8.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.0349, "vega": 0.2689, "theta": -0.0088, "rho": -0.3237, "theo": 5.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "VGK270617C00091000", "bid": 1.55, "bid_size": 8.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.0356, "vega": 0.2698, "theta": -0.009, "rho": 0.2392, "theo": 3.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "VGK270617P00091000", "bid": 4.0, "bid_size": 8.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0352, "vega": 0.266, "theta": -0.0084, "rho": -0.3445, "theo": 5.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "VGK270617C00092000", "bid": 1.0, "bid_size": 6.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.153, "open_interest": 1.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.0358, "vega": 0.2636, "theta": -0.0088, "rho": 0.2056, "theo": 3.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-27T13:05:22", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "VGK270617P00092000", "bid": 4.5, "bid_size": 7.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0352, "vega": 0.2611, "theta": -0.008, "rho": -0.3633, "theo": 6.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "VGK270617C00093000", "bid": 1.0, "bid_size": 8.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.0356, "vega": 0.2642, "theta": -0.0086, "rho": 0.2062, "theo": 2.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "VGK270617P00093000", "bid": 5.0, "bid_size": 6.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0349, "vega": 0.2539, "theta": -0.0075, "rho": -0.381, "theo": 7.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "VGK270617C00094000", "bid": 0.5, "bid_size": 8.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.1542, "open_interest": 2.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0351, "vega": 0.2504, "theta": -0.0083, "rho": 0.1733, "theo": 2.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-27T15:47:54", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "VGK270617P00094000", "bid": 5.5, "bid_size": 6.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0343, "vega": 0.2449, "theta": -0.007, "rho": -0.394, "theo": 7.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "VGK270617C00095000", "bid": 0.6, "bid_size": 10.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.1581, "open_interest": 3.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.0342, "vega": 0.2504, "theta": -0.008, "rho": 0.1737, "theo": 2.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-16T11:19:48", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "VGK270617P00095000", "bid": 6.0, "bid_size": 6.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0336, "vega": 0.234, "theta": -0.0065, "rho": -0.4009, "theo": 8.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "VGK270617C00096000", "bid": 0.3, "bid_size": 14.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.033, "vega": 0.2304, "theta": -0.0076, "rho": 0.1425, "theo": 1.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "VGK270617P00096000", "bid": 7.0, "bid_size": 8.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0326, "vega": 0.2214, "theta": -0.006, "rho": -0.4026, "theo": 9.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "VGK270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.1681, "open_interest": 0.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.026, "vega": 0.1777, "theta": -0.0059, "rho": 0.0896, "theo": 0.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "VGK270617P00100000", "bid": 10.1, "bid_size": 5.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0279, "vega": 0.1587, "theta": -0.0038, "rho": -0.3473, "theo": 12.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}], "symbol": "VGK", "security_type": "stock", "exchange_id": 3, "current_price": 88.06, "price_change": 0.52, "price_change_percent": 0.594, "bid": 87.27, "ask": 89.0, "bid_size": 600, "ask_size": 600, "open": 87.93, "high": 88.49, "low": 87.77, "close": 88.06, "prev_day_close": 87.54, "volume": 2006614, "iv30": 17.259, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521124644, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "VGK"}