{"timestamp": "2026-11-10 02:47:13", "data": {"options": [{"option": "VGNT261120C00017500", "bid": 22.5, "bid_size": 58.0, "ask": 25.9, "ask_size": 8.0, "iv": 2.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0022, "vega": 0.0027, "theta": -0.029, "rho": 0.0028, "theo": 24.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "VGNT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 190.0, "iv": 4.4205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0021, "vega": 0.0028, "theta": -0.0307, "rho": -0.0003, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VGNT261120C00020000", "bid": 20.0, "bid_size": 52.0, "ask": 23.5, "ask_size": 9.0, "iv": 2.1544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0029, "vega": 0.0033, "theta": -0.0303, "rho": 0.0034, "theo": 21.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.22, "last_trade_time": "2026-05-19T10:09:18", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "VGNT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 186.0, "iv": 3.8439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0029, "vega": 0.0034, "theta": -0.0319, "rho": -0.0003, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VGNT261120C00022500", "bid": 17.5, "bid_size": 58.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.004, "vega": 0.0039, "theta": -0.032, "rho": 0.004, "theo": 19.2896, "change": 0.0, "open": 0.0, "high": 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": "VGNT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 2.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.004, "vega": 0.004, "theta": -0.0334, "rho": -0.0004, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "VGNT261120C00025000", "bid": 15.0, "bid_size": 71.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0056, "vega": 0.0048, "theta": -0.0342, "rho": 0.0045, "theo": 16.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.18, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "VGNT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 90.0, "iv": 2.8877, "open_interest": 1.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0055, "vega": 0.0049, "theta": -0.0354, "rho": -0.0005, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-04-28T13:22:59", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VGNT261120C00030000", "bid": 10.8, "bid_size": 26.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0119, "vega": 0.0076, "theta": -0.0403, "rho": 0.0059, "theo": 11.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "VGNT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 216.0, "iv": 2.1124, "open_interest": 17.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0118, "vega": 0.0076, "theta": -0.0412, "rho": -0.0008, "theo": 0.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T10:35:46", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VGNT261120C00035000", "bid": 5.9, "bid_size": 76.0, "ask": 8.1, "ask_size": 60.0, "iv": 0.8608, "open_interest": 89.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0298, "vega": 0.0133, "theta": -0.0501, "rho": 0.0073, "theo": 6.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-23T10:53:50", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "VGNT261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 49.0, "iv": 0.7182, "open_interest": 26.0, "volume": 5.0, "delta": -0.1067, "gamma": 0.0296, "vega": 0.0133, "theta": -0.0506, "rho": -0.0016, "theo": 0.3324, "change": -1.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:47:04", "percent_change": -92.7273, "prev_day_close": 1.375}, {"option": "VGNT261120C00040000", "bid": 2.0, "bid_size": 174.0, "ask": 4.3, "ask_size": 107.0, "iv": 0.7862, "open_interest": 205.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0922, "vega": 0.0256, "theta": -0.0624, "rho": 0.0074, "theo": 2.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-02T10:06:11", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "VGNT261120P00040000", "bid": 0.55, "bid_size": 8.0, "ask": 3.2, "ask_size": 228.0, "iv": 0.9284, "open_interest": 350.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.092, "vega": 0.0256, "theta": -0.0625, "rho": -0.0047, "theo": 0.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T10:45:46", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "VGNT261120C00045000", "bid": 0.25, "bid_size": 5.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.5069, "open_interest": 1885.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0776, "vega": 0.0199, "theta": -0.0436, "rho": 0.0025, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:10:40", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "VGNT261120P00045000", "bid": 3.4, "bid_size": 3.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.4376, "open_interest": 104.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0776, "vega": 0.0199, "theta": -0.0432, "rho": -0.011, "theo": 3.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T15:50:08", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "VGNT261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 39.0, "iv": 0.6324, "open_interest": 388.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0247, "vega": 0.0084, "theta": -0.0229, "rho": 0.0008, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:30:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "VGNT261120P00050000", "bid": 8.0, "bid_size": 3.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 135.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0249, "vega": 0.0084, "theta": -0.0221, "rho": -0.0105, "theo": 8.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-26T15:39:05", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "VGNT261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 156.0, "iv": 1.6849, "open_interest": 534.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.01, "vega": 0.0041, "theta": -0.0132, "rho": 0.0003, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-06T15:34:30", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "VGNT261120P00055000", "bid": 12.4, "bid_size": 9.0, "ask": 14.5, "ask_size": 44.0, "iv": 0.9196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0103, "vega": 0.0041, "theta": -0.012, "rho": -0.0088, "theo": 13.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.44, "last_trade_time": "2026-05-19T10:12:06", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "VGNT261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.8989, "open_interest": 868.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0048, "vega": 0.0023, "theta": -0.0081, "rho": 0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-02T12:29:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "VGNT261120P00060000", "bid": 16.7, "bid_size": 57.0, "ask": 20.1, "ask_size": 43.0, "iv": 1.0555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0051, "vega": 0.0022, "theta": -0.0066, "rho": -0.0072, "theo": 18.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "VGNT261218C00022500", "bid": 17.5, "bid_size": 21.0, "ask": 21.5, "ask_size": 9.0, "iv": 1.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.006, "vega": 0.0092, "theta": -0.0187, "rho": 0.0084, "theo": 19.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "VGNT261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 91.0, "iv": 1.7702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0054, "vega": 0.0122, "theta": -0.0186, "rho": -0.0023, "theo": 0.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VGNT261218C00025000", "bid": 15.0, "bid_size": 21.0, "ask": 19.0, "ask_size": 9.0, "iv": 1.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0082, "vega": 0.0113, "theta": -0.0199, "rho": 0.0095, "theo": 16.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "VGNT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 83.0, "iv": 1.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0075, "vega": 0.0148, "theta": -0.0198, "rho": -0.0029, "theo": 0.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VGNT261218C00030000", "bid": 10.7, "bid_size": 40.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0158, "vega": 0.0188, "theta": -0.0232, "rho": 0.0134, "theo": 11.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "VGNT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 85.0, "iv": 1.1037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0148, "vega": 0.0223, "theta": -0.0229, "rho": -0.0048, "theo": 0.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "VGNT261218C00035000", "bid": 6.7, "bid_size": 16.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.6084, "open_interest": 0.0, "volume": 1.0, "delta": 0.8338, "gamma": 0.033, "vega": 0.0326, "theta": -0.0284, "rho": 0.0177, "theo": 7.2061, "change": -0.55, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T12:26:30", "percent_change": -7.483, "prev_day_close": 7.35000014305115}, {"option": "VGNT261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0312, "vega": 0.0353, "theta": -0.0274, "rho": -0.0092, "theo": 0.8721, "change": 0.0, "open": 0.0, "high": 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": "VGNT261218C00040000", "bid": 2.3, "bid_size": 92.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.5596, "open_interest": 4.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.0624, "vega": 0.0508, "theta": -0.0325, "rho": 0.0181, "theo": 3.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T11:31:57", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "VGNT261218P00040000", "bid": 0.25, "bid_size": 492.0, "ask": 3.6, "ask_size": 104.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0594, "vega": 0.0516, "theta": -0.031, "rho": -0.0202, "theo": 1.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "VGNT261218C00045000", "bid": 0.15, "bid_size": 12.0, "ask": 1.8, "ask_size": 26.0, "iv": 0.4268, "open_interest": 2.0, "volume": 0.0, "delta": 0.2997, "gamma": 0.0585, "vega": 0.0469, "theta": -0.0269, "rho": 0.0108, "theo": 1.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T15:09:10", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "VGNT261218P00045000", "bid": 2.65, "bid_size": 67.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.2381, "open_interest": 1.0, "volume": 0.0, "delta": -0.694, "gamma": 0.057, "vega": 0.0466, "theta": -0.0259, "rho": -0.0378, "theo": 4.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.73, "last_trade_time": "2026-11-05T15:50:05", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "VGNT261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.4708, "open_interest": 10.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.032, "vega": 0.0287, "theta": -0.0177, "rho": 0.005, "theo": 0.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:17:49", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "VGNT261218P00050000", "bid": 7.4, "bid_size": 24.0, "ask": 9.9, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0315, "vega": 0.0286, "theta": -0.0166, "rho": -0.0504, "theo": 9.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "VGNT261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 84.0, "iv": 0.9187, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0167, "vega": 0.0168, "theta": -0.0113, "rho": 0.0025, "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": 1.29999995231628}, {"option": "VGNT261218P00055000", "bid": 11.8, "bid_size": 71.0, "ask": 15.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0166, "vega": 0.0168, "theta": -0.0099, "rho": -0.0588, "theo": 13.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "VGNT261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0092, "vega": 0.0102, "theta": -0.0074, "rho": 0.0013, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 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": "VGNT261218P00060000", "bid": 16.7, "bid_size": 21.0, "ask": 20.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0091, "vega": 0.0101, "theta": -0.0055, "rho": -0.0654, "theo": 18.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "VGNT261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0053, "vega": 0.0064, "theta": -0.0049, "rho": 0.0008, "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": 0.174999997019768}, {"option": "VGNT261218P00065000", "bid": 21.7, "bid_size": 21.0, "ask": 25.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0053, "vega": 0.0064, "theta": -0.0026, "rho": -0.0708, "theo": 23.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "VGNT270219C00025000", "bid": 15.3, "bid_size": 48.0, "ask": 18.9, "ask_size": 9.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0081, "vega": 0.0272, "theta": -0.0075, "rho": 0.0529, "theo": 17.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "VGNT270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 84.0, "iv": 0.9762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0078, "vega": 0.0274, "theta": -0.0096, "rho": -0.0083, "theo": 0.5102, "change": 0.0, "open": 0.0, "high": 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": "VGNT270219C00030000", "bid": 10.8, "bid_size": 68.0, "ask": 13.7, "ask_size": 18.0, "iv": 0.5268, "open_interest": 9.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0147, "vega": 0.0423, "theta": -0.0106, "rho": 0.0664, "theo": 12.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.94, "last_trade_time": "2026-10-05T11:24:21", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "VGNT270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 76.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0146, "vega": 0.0425, "theta": -0.0123, "rho": -0.0145, "theo": 0.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "VGNT270219C00035000", "bid": 7.6, "bid_size": 24.0, "ask": 9.7, "ask_size": 35.0, "iv": 0.5631, "open_interest": 19.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.026, "vega": 0.0631, "theta": -0.0142, "rho": 0.0695, "theo": 8.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-23T13:34:43", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "VGNT270219P00035000", "bid": 0.35, "bid_size": 31.0, "ask": 1.95, "ask_size": 46.0, "iv": 0.4456, "open_interest": 240.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0263, "vega": 0.0633, "theta": -0.0153, "rho": -0.0258, "theo": 1.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-09T11:23:07", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "VGNT270219C00040000", "bid": 4.3, "bid_size": 72.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.4547, "open_interest": 2.0, "volume": 0.0, "delta": 0.6193, "gamma": 0.0393, "vega": 0.083, "theta": -0.0171, "rho": 0.0599, "theo": 4.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-14T14:01:08", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "VGNT270219P00040000", "bid": 2.45, "bid_size": 11.0, "ask": 3.1, "ask_size": 115.0, "iv": 0.4229, "open_interest": 223.0, "volume": 0.0, "delta": -0.379, "gamma": 0.04, "vega": 0.0832, "theta": -0.0176, "rho": -0.0444, "theo": 2.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T15:36:27", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "VGNT270219C00045000", "bid": 2.15, "bid_size": 46.0, "ask": 2.9, "ask_size": 165.0, "iv": 0.4332, "open_interest": 701.0, "volume": 2.0, "delta": 0.4123, "gamma": 0.0423, "vega": 0.0852, "theta": -0.017, "rho": 0.0418, "theo": 2.3992, "change": 0.225, "open": 2.75, "high": 2.75, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T10:22:31", "percent_change": 9.67742, "prev_day_close": 2.32500004768372}, {"option": "VGNT270219P00045000", "bid": 5.1, "bid_size": 33.0, "ask": 5.8, "ask_size": 102.0, "iv": 0.4029, "open_interest": 2016.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0436, "vega": 0.0847, "theta": -0.0171, "rho": -0.0638, "theo": 5.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-11-05T15:50:05", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "VGNT270219C00050000", "bid": 0.95, "bid_size": 5.0, "ask": 1.55, "ask_size": 57.0, "iv": 0.4273, "open_interest": 41.0, "volume": 1.0, "delta": 0.2513, "gamma": 0.0336, "vega": 0.07, "theta": -0.0144, "rho": 0.026, "theo": 1.2532, "change": -0.075, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:36:39", "percent_change": -6.66667, "prev_day_close": 1.125}, {"option": "VGNT270219P00050000", "bid": 8.0, "bid_size": 114.0, "ask": 10.9, "ask_size": 137.0, "iv": 0.4348, "open_interest": 547.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0352, "vega": 0.0678, "theta": -0.0139, "rho": -0.0727, "theo": 9.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-10-23T09:40:16", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "VGNT270219C00055000", "bid": 0.35, "bid_size": 5.0, "ask": 0.9, "ask_size": 67.0, "iv": 0.4354, "open_interest": 26.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0238, "vega": 0.0525, "theta": -0.0114, "rho": 0.0161, "theo": 0.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T10:49:40", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "VGNT270219P00055000", "bid": 12.1, "bid_size": 38.0, "ask": 14.9, "ask_size": 39.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0249, "vega": 0.0484, "theta": -0.01, "rho": -0.073, "theo": 13.8684, "change": 0.0, "open": 0.0, "high": 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": "VGNT270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 142.0, "iv": 0.5871, "open_interest": 31.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0164, "vega": 0.0387, "theta": -0.0088, "rho": 0.0104, "theo": 0.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-09T13:01:57", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "VGNT270219P00060000", "bid": 16.9, "bid_size": 34.0, "ask": 20.2, "ask_size": 43.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0169, "vega": 0.0327, "theta": -0.0064, "rho": -0.0694, "theo": 18.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "VGNT270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 175.0, "iv": 0.7538, "open_interest": 1.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0115, "vega": 0.0287, "theta": -0.0069, "rho": 0.0069, "theo": 0.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T10:36:52", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "VGNT270219P00065000", "bid": 21.8, "bid_size": 37.0, "ask": 25.1, "ask_size": 45.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0114, "vega": 0.0221, "theta": -0.0033, "rho": -0.067, "theo": 23.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "VGNT270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 72.0, "iv": 0.5661, "open_interest": 101.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0083, "vega": 0.0216, "theta": -0.0054, "rho": 0.0048, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T15:40:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "VGNT270219P00070000", "bid": 26.7, "bid_size": 21.0, "ask": 30.1, "ask_size": 6.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0089, "vega": 0.0146, "theta": -0.0013, "rho": -0.0606, "theo": 28.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "VGNT270521C00025000", "bid": 15.7, "bid_size": 15.0, "ask": 19.4, "ask_size": 14.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0077, "vega": 0.0404, "theta": -0.0038, "rho": 0.1111, "theo": 17.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "VGNT270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 61.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0078, "vega": 0.0407, "theta": -0.0059, "rho": -0.0171, "theo": 0.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "VGNT270521C00030000", "bid": 11.9, "bid_size": 11.0, "ask": 14.6, "ask_size": 20.0, "iv": 0.4973, "open_interest": 1.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0138, "vega": 0.065, "theta": -0.007, "rho": 0.1198, "theo": 13.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T11:00:32", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "VGNT270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 63.0, "iv": 0.5674, "open_interest": 1.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.014, "vega": 0.0656, "theta": -0.0086, "rho": -0.0322, "theo": 1.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-05T13:55:41", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "VGNT270521C00035000", "bid": 8.3, "bid_size": 13.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.4827, "open_interest": 4.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0212, "vega": 0.0921, "theta": -0.0101, "rho": 0.1182, "theo": 9.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-10-09T09:58:58", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "VGNT270521P00035000", "bid": 0.7, "bid_size": 28.0, "ask": 3.8, "ask_size": 62.0, "iv": 0.4635, "open_interest": 1.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0218, "vega": 0.0928, "theta": -0.0113, "rho": -0.055, "theo": 2.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T10:13:00", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "VGNT270521C00040000", "bid": 5.2, "bid_size": 18.0, "ask": 7.9, "ask_size": 23.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0278, "vega": 0.1132, "theta": -0.0123, "rho": 0.1055, "theo": 6.423, "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": 6.20000004768372}, {"option": "VGNT270521P00040000", "bid": 2.25, "bid_size": 40.0, "ask": 5.4, "ask_size": 22.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0289, "vega": 0.1136, "theta": -0.013, "rho": -0.083, "theo": 4.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "VGNT270521C00045000", "bid": 3.0, "bid_size": 31.0, "ask": 5.2, "ask_size": 35.0, "iv": 0.4266, "open_interest": 150.0, "volume": 0.0, "delta": 0.4857, "gamma": 0.0308, "vega": 0.12, "theta": -0.0128, "rho": 0.0853, "theo": 4.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T09:39:36", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "VGNT270521P00045000", "bid": 4.9, "bid_size": 34.0, "ask": 8.3, "ask_size": 64.0, "iv": 0.415, "open_interest": 1.0, "volume": 0.0, "delta": -0.5269, "gamma": 0.0327, "vega": 0.1188, "theta": -0.0133, "rho": -0.1079, "theo": 6.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-08T14:44:53", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "VGNT270521C00050000", "bid": 1.35, "bid_size": 108.0, "ask": 4.3, "ask_size": 101.0, "iv": 0.4448, "open_interest": 5.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0292, "vega": 0.1116, "theta": -0.0117, "rho": 0.0633, "theo": 2.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T13:54:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "VGNT270521P00050000", "bid": 8.5, "bid_size": 40.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0321, "vega": 0.1064, "theta": -0.012, "rho": -0.1211, "theo": 10.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "VGNT270521C00055000", "bid": 1.15, "bid_size": 22.0, "ask": 1.95, "ask_size": 66.0, "iv": 0.4175, "open_interest": 289.0, "volume": 35.0, "delta": 0.239, "gamma": 0.0247, "vega": 0.0939, "theta": -0.0098, "rho": 0.0444, "theo": 1.5031, "change": -0.175, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T10:08:06", "percent_change": -12.2807, "prev_day_close": 1.42500001192093}, {"option": "VGNT270521P00055000", "bid": 12.5, "bid_size": 53.0, "ask": 15.6, "ask_size": 49.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0279, "vega": 0.0822, "theta": -0.0096, "rho": -0.1159, "theo": 14.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "VGNT270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 56.0, "iv": 0.4193, "open_interest": 1.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0193, "vega": 0.0739, "theta": -0.0077, "rho": 0.0301, "theo": 0.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-10-06T09:42:19", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "VGNT270521P00060000", "bid": 16.9, "bid_size": 36.0, "ask": 20.3, "ask_size": 14.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0214, "vega": 0.0557, "theta": -0.0065, "rho": -0.1018, "theo": 18.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "VGNT270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 60.0, "iv": 0.5462, "open_interest": 1.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0145, "vega": 0.0561, "theta": -0.0058, "rho": 0.0203, "theo": 0.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-06T09:42:19", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "VGNT270521P00065000", "bid": 21.8, "bid_size": 29.0, "ask": 25.1, "ask_size": 7.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.016, "vega": 0.0312, "theta": -0.0033, "rho": -0.0771, "theo": 23.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}], "symbol": "VGNT", "security_type": "stock", "exchange_id": 3, "current_price": 41.62, "price_change": 0.66, "price_change_percent": 1.6113, "bid": 37.0, "ask": 44.8, "bid_size": 100, "ask_size": 400, "open": 41.78, "high": 42.21, "low": 40.8701, "close": 41.62, "prev_day_close": 40.96, "volume": 1254572, "iv30": 45.523, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199061, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "VGNT"}